1635145500000|2021-10-25 07:05:00|530.09|527.69|529.28|526.88|530.09|527.69|528.27|525.87|0
1635145800000|2021-10-25 07:10:00|529.48|527.08|529.88|527.48|529.88|527.48|528.68|526.28|0
1635146100000|2021-10-25 07:15:00|529.28|526.88|528.88|526.48|529.88|527.48|528.47|526.07|0
1635146400000|2021-10-25 07:20:00|529.08|526.68|529.08|526.68|530.08|527.68|529.08|526.68|0
1635146700000|2021-10-25 07:25:00|528.98|526.58|529.28|526.88|529.48|527.08|528.67|526.27|0
1635147000000|2021-10-25 07:30:00|529.48|527.08|528.67|526.27|530.49|528.09|528.47|526.07|0
1635147300000|2021-10-25 07:35:00|528.78|526.38|528.47|526.07|528.87|526.47|528.07|525.67|0
1635147600000|2021-10-25 07:40:00|528.67|526.27|528.06|525.66|528.67|526.27|527.66|525.26|0
1635147900000|2021-10-25 07:45:00|527.86|525.46|528.06|525.66|529.07|526.67|527.66|525.26|0
1635148200000|2021-10-25 07:50:00|528.26|525.86|529.07|526.67|529.17|526.77|528.26|525.86|0
1635148500000|2021-10-25 07:55:00|528.87|526.47|528.46|526.06|529.07|526.67|528.06|525.66|0
1635148800000|2021-10-25 08:00:00|528.67|526.27|526.25|523.85|528.87|526.47|526.25|523.85|0
1635149100000|2021-10-25 08:05:00|526.45|524.05|524.64|522.24|526.65|524.25|524.04|521.64|0
1635149400000|2021-10-25 08:10:00|524.84|522.44|526.05|523.65|526.05|523.65|524.64|522.24|0
1635149700000|2021-10-25 08:15:00|525.84|523.44|526.45|524.05|526.65|524.25|525.84|523.44|0
1635150000000|2021-10-25 08:20:00|526.25|523.85|526.45|524.05|526.45|524.05|525.44|523.04|0
1635150300000|2021-10-25 08:25:00|526.24|523.84|526.65|524.25|526.85|524.45|525.84|523.44|0
1635150600000|2021-10-25 08:30:00|526.55|524.15|526.64|524.24|527.25|524.85|526.24|523.84|0
1635150900000|2021-10-25 08:35:00|526.55|524.15|527.05|524.65|527.45|525.05|526.44|524.04|0
1635151200000|2021-10-25 08:40:00|527.25|524.85|527.05|524.65|527.45|525.05|526.64|524.24|0
1635151500000|2021-10-25 08:45:00|527.25|524.85|526.64|524.24|527.25|524.85|526.44|524.04|0
1635151800000|2021-10-25 08:50:00|526.75|524.35|527.04|524.64|527.45|525.05|526.64|524.24|0
1635152100000|2021-10-25 08:55:00|527.24|524.84|527.85|525.45|528.05|525.65|527.15|524.75|0
1635152400000|2021-10-25 09:00:00|528.05|525.65|527.04|524.64|528.25|525.85|527.04|524.64|0
1635152700000|2021-10-25 09:05:00|526.84|524.44|527.44|525.04|527.64|525.24|526.84|524.44|0
1635153000000|2021-10-25 09:10:00|527.55|525.15|527.44|525.04|527.64|525.24|527.24|524.84|0
1635153300000|2021-10-25 09:15:00|527.24|524.84|528.05|525.65|528.05|525.65|527.24|524.84|0
1635153600000|2021-10-25 09:20:00|528.25|525.85|529.46|527.06|529.46|527.06|527.84|525.44|0
1635153900000|2021-10-25 09:25:00|529.66|527.26|529.45|527.05|529.66|527.26|528.85|526.45|0
1635154200000|2021-10-25 09:30:00|529.25|526.85|528.65|526.25|529.45|527.05|528.55|526.15|0
1635154500000|2021-10-25 09:35:00|528.44|526.04|528.44|526.04|528.44|526.04|527.84|525.44|0
1635154800000|2021-10-25 09:40:00|528.24|525.84|528.64|526.24|529.05|526.65|528.04|525.64|0
1635155100000|2021-10-25 09:45:00|528.44|526.04|528.64|526.24|528.85|526.45|528.04|525.64|0
1635155400000|2021-10-25 09:50:00|528.75|526.35|528.84|526.44|528.95|526.55|528.44|526.04|0
1635155700000|2021-10-25 09:55:00|528.95|526.55|529.04|526.64|529.25|526.85|528.64|526.24|0
1635156000000|2021-10-25 10:00:00|528.84|526.44|528.64|526.24|529.25|526.85|528.44|526.04|0
1635156300000|2021-10-25 10:05:00|528.44|526.04|528.64|526.24|529.04|526.64|528.24|525.84|0
1635156600000|2021-10-25 10:10:00|528.54|526.14|527.43|525.03|528.64|526.24|527.23|524.83|0
1635156900000|2021-10-25 10:15:00|527.63|525.23|527.23|524.83|527.83|525.43|526.83|524.43|0
1635157200000|2021-10-25 10:20:00|527.13|524.73|527.03|524.63|527.43|525.03|527.03|524.63|0
1635157500000|2021-10-25 10:25:00|527.23|524.83|527.02|524.62|527.23|524.83|526.42|524.02|0
1635157800000|2021-10-25 10:30:00|527.23|524.83|527.02|524.62|527.23|524.83|526.82|524.42|0
1635158100000|2021-10-25 10:35:00|526.82|524.42|526.82|524.42|526.93|524.53|526.42|524.02|0
1635158400000|2021-10-25 10:40:00|527.02|524.62|527.02|524.62|527.02|524.62|526.82|524.42|0
1635158700000|2021-10-25 10:45:00|527.13|524.73|527.22|524.82|527.42|525.02|527.02|524.62|0
1635159000000|2021-10-25 10:50:00|527.02|524.62|527.02|524.62|527.42|525.02|526.62|524.22|0
1635159300000|2021-10-25 10:55:00|526.82|524.42|527.22|524.82|527.42|525.02|526.82|524.42|0
1635159600000|2021-10-25 11:00:00|527.42|525.02|528.83|526.43|529.03|526.63|527.42|525.02|0
1635159900000|2021-10-25 11:05:00|528.93|526.53|528.83|526.43|529.94|527.54|528.63|526.23|0
1635160200000|2021-10-25 11:10:00|529.03|526.63|528.02|525.62|529.03|526.63|528.02|525.62|0
1635160500000|2021-10-25 11:15:00|528.22|525.82|527.22|524.82|528.22|525.82|527.01|524.61|0
1635160800000|2021-10-25 11:20:00|527.01|524.61|527.42|525.02|527.42|525.02|526.61|524.21|0
1635161100000|2021-10-25 11:25:00|527.62|525.22|527.62|525.22|528.22|525.82|527.42|525.02|0
1635161400000|2021-10-25 11:30:00|527.82|525.42|528.22|525.82|528.22|525.82|527.62|525.22|0
1635161700000|2021-10-25 11:35:00|528.42|526.02|528.02|525.62|528.42|526.02|527.82|525.42|0
1635162000000|2021-10-25 11:40:00|528.22|525.82|528.22|525.82|528.42|526.02|527.81|525.41|0
1635162300000|2021-10-25 11:45:00|528.42|526.02|526.81|524.41|528.42|526.02|526.81|524.41|0
1635162600000|2021-10-25 11:50:00|526.61|524.21|526.4|524|527.41|525.01|526.4|524|0
1635162900000|2021-10-25 11:55:00|526.2|523.8|526|523.6|527.21|524.81|526|523.6|0
1635163200000|2021-10-25 12:00:00|525.8|523.4|526.6|524.2|527.01|524.61|525.6|523.2|0
1635163500000|2021-10-25 12:05:00|526.4|524|526.8|524.4|527.21|524.81|526.4|524|0
1635163800000|2021-10-25 12:10:00|527|524.6|526.6|524.2|527.41|525.01|526.4|524|0
1635164100000|2021-10-25 12:15:00|526.4|524|525.19|522.79|526.4|524|524.99|522.59|0
1635164400000|2021-10-25 12:20:00|525.39|522.99|527|524.6|527.2|524.8|525.19|522.79|0
1635164700000|2021-10-25 12:25:00|526.8|524.4|525.99|523.59|527|524.6|525.99|523.59|0
1635165000000|2021-10-25 12:30:00|525.79|523.39|526.4|524|526.6|524.2|525.39|522.99|0
1635165300000|2021-10-25 12:35:00|526.5|524.1|526.39|523.99|526.8|524.4|526.19|523.79|0
1635165600000|2021-10-25 12:40:00|526.19|523.79|525.79|523.39|526.39|523.99|525.59|523.19|0
1635165900000|2021-10-25 12:45:00|525.99|523.59|525.99|523.59|526.19|523.79|525.39|522.99|0
1635166200000|2021-10-25 12:50:00|525.79|523.39|526.39|523.99|526.59|524.19|525.79|523.39|0
1635166500000|2021-10-25 12:55:00|526.19|523.79|526.59|524.19|526.99|524.59|525.99|523.59|0
1635166800000|2021-10-25 13:00:00|526.79|524.39|525.79|523.39|526.79|524.39|525.79|523.39|0
1635167100000|2021-10-25 13:05:00|525.99|523.59|525.78|523.38|526.19|523.79|525.78|523.38|0
1635167400000|2021-10-25 13:10:00|524.78|522.38|524.18|521.78|524.78|522.38|524.18|521.78|0
1635167700000|2021-10-25 13:15:00|523.98|521.58|523.37|520.97|524.58|522.18|523.17|520.77|0
1635168000000|2021-10-25 13:20:00|523.17|520.77|522.37|519.97|523.17|520.77|521.76|519.36|0
1635168300000|2021-10-25 13:25:00|522.36|519.96|521.56|519.16|522.77|520.37|521.36|518.96|0
1635168600000|2021-10-25 13:30:00|521.96|519.56|526.39|523.99|526.8|524.4|521.56|519.16|0
1635168900000|2021-10-25 13:35:00|526.6|524.2|531.65|529.25|532.06|529.66|525.38|522.98|0
1635169200000|2021-10-25 13:40:00|532.46|530.06|532.26|529.86|536.94|534.54|532.06|529.66|0
1635169500000|2021-10-25 13:45:00|533.27|530.87|532.46|530.06|534.49|532.09|531.25|528.85|0
1635169800000|2021-10-25 13:50:00|533.27|530.87|530.03|527.63|533.68|531.28|530.03|527.63|0
1635170100000|2021-10-25 13:55:00|529.42|527.02|526.7|524.3|529.42|527.02|525.78|523.38|0
1635170400000|2021-10-25 14:00:00|525.98|523.58|525.38|522.98|526.59|524.19|524.37|521.97|0
1635170700000|2021-10-25 14:05:00|525.18|522.78|526.59|524.19|528.21|525.81|525.18|522.78|0
1635171000000|2021-10-25 14:10:00|526.79|524.39|527.8|525.4|528.61|526.21|525.58|523.18|0
1635171300000|2021-10-25 14:15:00|527.4|525|524.77|522.37|527.8|525.4|523.96|521.56|0
1635171600000|2021-10-25 14:20:00|524.57|522.17|527.19|524.79|527.19|524.79|524.57|522.17|0
1635171900000|2021-10-25 14:25:00|526.99|524.59|524.77|522.37|529.62|527.22|524.77|522.37|0
1635172200000|2021-10-25 14:30:00|524.57|522.17|524.16|521.76|526.18|523.78|523.76|521.36|0
1635172500000|2021-10-25 14:35:00|523.96|521.56|524.57|522.17|526.38|523.98|523.76|521.36|0
1635172800000|2021-10-25 14:40:00|524.77|522.37|524.56|522.16|525.57|523.17|523.56|521.16|0
1635173100000|2021-10-25 14:45:00|524.36|521.96|522.95|520.55|525.17|522.77|522.75|520.35|0
1635173400000|2021-10-25 14:50:00|523.15|520.75|522.55|520.15|523.56|521.16|522.15|519.75|0
1635173700000|2021-10-25 14:55:00|522.35|519.95|522.55|520.15|522.75|520.35|521.74|519.34|0
1635174000000|2021-10-25 15:00:00|522.35|519.95|522.14|519.74|523.75|521.35|521.14|518.74|0
1635174300000|2021-10-25 15:05:00|521.94|519.54|520.33|517.93|522.14|519.74|519.93|517.53|0
1635174600000|2021-10-25 15:10:00|520.13|517.73|518.93|516.53|521.54|519.14|518.73|516.33|0
1635174900000|2021-10-25 15:15:00|518.73|516.33|519.53|517.13|519.73|517.33|518.53|516.13|0
1635175200000|2021-10-25 15:20:00|519.73|517.33|520.53|518.13|520.53|518.13|519.13|516.73|0
1635175500000|2021-10-25 15:25:00|520.73|518.33|518.93|516.53|521.13|518.73|518.93|516.53|0
1635175800000|2021-10-25 15:30:00|518.72|516.32|518.6|516.2|519.93|517.53|517.4|515|0
1635176100000|2021-10-25 15:35:00|518.4|516|519.1|516.7|519.3|516.9|517.6|515.2|0
1635176400000|2021-10-25 15:40:00|518.9|516.5|518.1|515.7|518.9|516.5|517.69|515.29|0
1635176700000|2021-10-25 15:45:00|517.89|515.49|518.7|516.3|518.9|516.5|517.29|514.89|0
1635177000000|2021-10-25 15:50:00|518.9|516.5|516.69|514.29|518.9|516.5|515.68|513.28|0
1635177300000|2021-10-25 15:55:00|516.89|514.49|515.48|513.08|517.29|514.89|515.28|512.88|0
1635177600000|2021-10-25 16:00:00|515.28|512.88|513.47|511.07|516.48|514.08|513.27|510.87|0
1635177900000|2021-10-25 16:05:00|513.67|511.27|512.47|510.07|514.07|511.67|511.67|509.27|0
1635178200000|2021-10-25 16:10:00|512.27|509.87|512.47|510.07|512.87|510.47|511.87|509.47|0
1635178500000|2021-10-25 16:15:00|512.67|510.27|512.87|510.47|513.27|510.87|512.07|509.67|0
1635178800000|2021-10-25 16:20:00|512.67|510.27|511.67|509.27|513.87|511.47|511.67|509.27|0
1635179100000|2021-10-25 16:25:00|511.47|509.07|511.66|509.26|512.07|509.67|511.06|508.66|0
1635179400000|2021-10-25 16:30:00|511.46|509.06|512.06|509.66|512.26|509.86|511.46|509.06|0
1635179700000|2021-10-25 16:35:00|512.26|509.86|511.66|509.26|513.06|510.66|511.66|509.26|0
1635180000000|2021-10-25 16:40:00|511.46|509.06|511.46|509.06|511.86|509.46|510.86|508.46|0
1635180300000|2021-10-25 16:45:00|511.66|509.26|510.86|508.46|511.66|509.26|510.06|507.66|0
1635180600000|2021-10-25 16:50:00|510.66|508.26|511.26|508.86|511.66|509.26|510.46|508.06|0
1635180900000|2021-10-25 16:55:00|511.16|508.76|511.46|509.06|511.66|509.26|510.66|508.26|0
1635181200000|2021-10-25 17:00:00|511.26|508.86|510.66|508.26|511.26|508.86|510.26|507.86|0
1635181500000|2021-10-25 17:05:00|510.86|508.46|509.26|506.86|510.86|508.46|509.06|506.66|0
1635181800000|2021-10-25 17:10:00|509.06|506.66|507.86|505.46|509.46|507.06|507.26|504.86|0
1635182100000|2021-10-25 17:15:00|508.06|505.66|508.86|506.46|509.26|506.86|507.86|505.46|0
1635182400000|2021-10-25 17:20:00|509.06|506.66|510.96|508.56|511.36|508.96|509.06|506.66|0
1635182700000|2021-10-25 17:25:00|510.76|508.36|509.97|507.57|510.96|508.56|509.97|507.57|0
1635183000000|2021-10-25 17:30:00|509.77|507.37|510.56|508.16|510.76|508.36|509.37|506.97|0
1635183300000|2021-10-25 17:35:00|510.76|508.36|511.76|509.36|511.76|509.36|510.56|508.16|0
1635183600000|2021-10-25 17:40:00|511.96|509.56|511.96|509.56|512.96|510.56|511.76|509.36|0
1635183900000|2021-10-25 17:45:00|512.16|509.76|512.56|510.16|512.76|510.36|511.76|509.36|0
1635184200000|2021-10-25 17:50:00|512.76|510.36|511.76|509.36|512.96|510.56|511.76|509.36|0
1635184500000|2021-10-25 17:55:00|511.56|509.16|511.76|509.36|511.96|509.56|511.16|508.76|0
1635184800000|2021-10-25 18:00:00|511.96|509.56|512.75|510.35|513.36|510.96|511.56|509.16|0
1635185100000|2021-10-25 18:05:00|512.55|510.15|511.95|509.55|513.15|510.75|511.55|509.15|0
1635185400000|2021-10-25 18:10:00|512.15|509.75|512.75|510.35|512.75|510.35|511.95|509.55|0
1635185700000|2021-10-25 18:15:00|512.55|510.15|510.9|508.5|512.93|510.53|510.9|508.5|0
1635186000000|2021-10-25 18:20:00|511.1|508.7|509.9|507.5|511.3|508.9|509.5|507.1|0
1635186300000|2021-10-25 18:25:00|510.1|507.7|508.5|506.1|510.1|507.7|508.5|506.1|0
1635186600000|2021-10-25 18:30:00|508.7|506.3|508.1|505.7|508.9|506.5|507.71|505.31|0
1635186900000|2021-10-25 18:35:00|507.9|505.5|509.9|507.5|510.1|507.7|507.71|505.31|0
1635187200000|2021-10-25 18:40:00|510.1|507.7|510.7|508.3|511.1|508.7|509.1|506.7|0
1635187500000|2021-10-25 18:45:00|510.9|508.5|510.5|508.1|511.7|509.3|510.5|508.1|0
1635187800000|2021-10-25 18:50:00|510.7|508.3|510.1|507.7|511.1|508.7|509.7|507.3|0
1635188100000|2021-10-25 18:55:00|510.3|507.9|510.7|508.3|511.1|508.7|509.7|507.3|0
1635188400000|2021-10-25 19:00:00|510.9|508.5|510.69|508.29|511.29|508.89|510.3|507.9|0
1635188700000|2021-10-25 19:05:00|510.49|508.09|511.29|508.89|511.49|509.09|510.09|507.69|0
1635189000000|2021-10-25 19:10:00|511.09|508.69|511.89|509.49|512.09|509.69|511.09|508.69|0
1635189300000|2021-10-25 19:15:00|512.09|509.69|512.29|509.89|512.69|510.29|511.29|508.89|0
1635189600000|2021-10-25 19:20:00|512.09|509.69|513.69|511.29|513.89|511.49|511.69|509.29|0
1635189900000|2021-10-25 19:25:00|513.89|511.49|511.29|508.89|513.89|511.49|511.29|508.89|0
1635190200000|2021-10-25 19:30:00|511.49|509.09|512.49|510.09|513.09|510.69|511.29|508.89|0
1635190500000|2021-10-25 19:35:00|512.29|509.89|511.69|509.29|513.09|510.69|511.69|509.29|0
1635190800000|2021-10-25 19:40:00|511.89|509.49|511.89|509.49|512.59|510.19|511.09|508.69|0
1635191100000|2021-10-25 19:45:00|512.09|509.69|512.89|510.49|513.49|511.09|511.89|509.49|0
1635191400000|2021-10-25 19:50:00|512.49|510.09|513.69|511.29|514.09|511.69|512.08|509.68|0
1635191700000|2021-10-25 19:55:00|513.49|511.09|510.68|508.28|515.29|512.89|510.68|508.28|0
1635192000000|2021-10-25 20:00:00|510.88|508.48|513.28|510.88|513.48|511.08|510.28|507.88|0
1635192300000|2021-10-25 20:05:00|513.48|511.08|511.08|508.68|516.5|514.1|510.08|507.68|0
1635192600000|2021-10-25 20:10:00|511.28|508.88|510.68|508.28|512.08|509.68|510.48|508.08|0
1635192900000|2021-10-25 20:15:00|511.28|508.48|508.88|506.08|511.48|508.68|508.48|505.68|0
1635193200000|2021-10-25 20:20:00|509.08|506.28|507.88|505.08|509.48|506.68|507.68|504.88|0
1635193500000|2021-10-25 20:25:00|508.08|505.28|507.68|504.88|508.08|505.28|507.68|504.88|0
1635193800000|2021-10-25 20:30:00|507.48|504.68|506.69|503.89|507.48|504.68|506.49|503.69|0
1635194100000|2021-10-25 20:35:00|506.49|503.69|505.89|503.09|506.49|503.69|505.89|503.09|0
1635194400000|2021-10-25 20:40:00|506.09|503.29|506.48|503.68|506.48|503.68|506.09|503.29|0
1635194700000|2021-10-25 20:45:00|506.68|503.88|507.28|504.48|507.48|504.68|506.68|503.88|0
1635195000000|2021-10-25 20:50:00|507.48|504.68|506.68|503.88|507.48|504.68|506.48|503.68|0
1635195300000|2021-10-25 20:55:00|506.48|503.68|506.58|503.78|506.68|503.88|506.19|503.39|0
1635195600000|2021-10-25 21:00:00|506.55|503.75|506.46|503.66|506.58|503.78|506.38|503.58|0
1635195900000|2021-10-25 21:05:00|506.52|503.72|506.49|503.69|506.58|503.78|506.43|503.63|0
1635196200000|2021-10-25 21:10:00|506.58|503.78|506.55|503.75|506.61|503.81|506.55|503.75|0
1635196500000|2021-10-25 21:15:00|506.52|503.72|506.92|504.12|507.21|504.41|506.52|503.72|0
1635196800000|2021-10-25 21:20:00|506.96|504.16|506.67|503.87|506.96|504.16|506.6|503.8|0
1635197100000|2021-10-25 21:25:00|506.69|503.89|506.72|503.92|506.83|504.03|506.67|503.87|0
1635197400000|2021-10-25 21:30:00|506.75|503.95|506.55|503.75|506.75|503.95|506.55|503.75|0
1635197700000|2021-10-25 21:35:00|506.46|503.66|506.43|503.63|506.49|503.69|506.43|503.63|0
1635198000000|2021-10-25 21:40:00|506.42|503.62|506.92|504.12|507.26|504.46|506.42|503.62|0
1635198300000|2021-10-25 21:45:00|506.98|504.18|506.81|504.01|506.98|504.18|506.77|503.97|0
1635198600000|2021-10-25 21:50:00|506.89|504.09|507.18|504.38|507.18|504.38|506.89|504.09|0
1635198900000|2021-10-25 21:55:00|507.2|504.4|506.77|503.97|507.2|504.4|506.77|503.97|0
1635199200000|2021-10-25 22:00:00|506.57|503.77|507.46|504.66|508.06|505.26|506.17|503.37|0
1635199500000|2021-10-25 22:05:00|507.66|504.86|508.26|505.46|508.26|505.46|507.46|504.66|0
1635199800000|2021-10-25 22:10:00|508.46|505.66|508.06|505.26|508.46|505.66|508.06|505.26|0
1635200100000|2021-10-25 22:15:00|507.96|505.16|507.86|505.06|507.96|505.16|507.66|504.86|0
1635200400000|2021-10-25 22:20:00|507.66|504.86|507.46|504.66|507.86|505.06|507.26|504.46|0
1635200700000|2021-10-25 22:25:00|507.26|504.46|507.26|504.46|507.26|504.46|506.86|504.06|0
1635201000000|2021-10-25 22:30:00|507.36|504.56|508.46|505.66|508.46|505.66|507.26|504.46|0
1635201300000|2021-10-25 22:35:00|508.65|505.85|508.85|506.05|509.05|506.25|508.45|505.65|0
1635201600000|2021-10-25 22:40:00|508.65|505.85|508.45|505.65|509.05|506.25|508.45|505.65|0
1635201900000|2021-10-25 22:45:00|508.65|505.85|508.45|505.65|508.85|506.05|508.25|505.45|0
1635202200000|2021-10-25 22:50:00|508.25|505.45|508.65|505.85|508.85|506.05|508.05|505.25|0
1635202500000|2021-10-25 22:55:00|508.85|506.05|509.05|506.25|509.45|506.65|508.65|505.85|0
1635202800000|2021-10-25 23:00:00|508.85|506.05|508.65|505.85|509.35|506.55|508.65|505.85|0
1635203100000|2021-10-25 23:05:00|508.45|505.65|508.45|505.65|508.65|505.85|508.05|505.25|0
1635203400000|2021-10-25 23:10:00|508.25|505.45|508.45|505.65|508.55|505.75|508.05|505.25|0
1635203700000|2021-10-25 23:15:00|508.25|505.45|508.65|505.85|508.85|506.05|508.25|505.45|0
1635204000000|2021-10-25 23:20:00|508.84|506.04|508.64|505.84|508.84|506.04|508.45|505.65|0
1635204300000|2021-10-25 23:25:00|508.44|505.64|508.64|505.84|508.64|505.84|508.24|505.44|0
1635204600000|2021-10-25 23:30:00|508.44|505.64|507.65|504.85|508.64|505.84|507.45|504.65|0
1635204900000|2021-10-25 23:35:00|507.64|504.84|507.25|504.45|507.84|505.04|507.25|504.45|0
1635205200000|2021-10-25 23:40:00|507.05|504.25|507.24|504.44|507.44|504.64|506.85|504.05|0
1635205500000|2021-10-25 23:45:00|507.05|504.25|506.45|503.65|507.05|504.25|506.05|503.25|0
1635205800000|2021-10-25 23:50:00|506.35|503.55|505.45|502.65|506.45|503.65|505.05|502.25|0
1635206100000|2021-10-25 23:55:00|505.35|502.55|505.45|502.65|505.65|502.85|505.25|502.45|0
1635206400000|2021-10-26 00:00:00|504.26|501.46|506.44|503.64|506.44|503.64|503.86|501.06|0
1635206700000|2021-10-26 00:05:00|506.24|503.44|503.76|500.96|506.44|503.64|503.66|500.86|0
1635207000000|2021-10-26 00:10:00|503.66|500.86|503.86|501.06|504.25|501.45|503.06|500.26|0
1635207300000|2021-10-26 00:15:00|504.05|501.25|503.85|501.05|504.25|501.45|502.86|500.06|0
1635207600000|2021-10-26 00:20:00|503.46|500.66|504.05|501.25|504.25|501.45|503.46|500.66|0
1635207900000|2021-10-26 00:25:00|503.96|501.16|503.45|500.65|504.45|501.65|503.36|500.56|0
1635208200000|2021-10-26 00:30:00|503.26|500.46|504.05|501.25|504.65|501.85|503.06|500.26|0
1635208500000|2021-10-26 00:35:00|504.15|501.35|504.45|501.65|504.45|501.65|503.45|500.65|0
1635208800000|2021-10-26 00:40:00|504.25|501.45|503.25|500.45|505.24|502.44|503.05|500.25|0
1635209100000|2021-10-26 00:45:00|503.36|500.56|502.16|499.36|503.45|500.65|501.66|498.86|0
1635209400000|2021-10-26 00:50:00|502.06|499.26|502.66|499.86|502.66|499.86|502.06|499.26|0
1635209700000|2021-10-26 00:55:00|502.46|499.66|502.26|499.46|502.56|499.76|501.66|498.86|0
1635210000000|2021-10-26 01:00:00|502.06|499.26|501.07|498.27|502.26|499.46|500.87|498.07|0
1635210300000|2021-10-26 01:05:00|500.87|498.07|500.67|497.87|501.07|498.27|500.27|497.47|0
1635210600000|2021-10-26 01:10:00|500.87|498.07|500.47|497.67|501.07|498.27|500.47|497.67|0
1635210900000|2021-10-26 01:15:00|500.27|497.47|500.47|497.67|501.06|498.26|500.07|497.27|0
1635211200000|2021-10-26 01:20:00|500.67|497.87|500.27|497.47|500.67|497.87|498.89|496.09|0
1635211500000|2021-10-26 01:25:00|500.47|497.67|500.67|497.87|500.86|498.06|500.37|497.57|0
1635211800000|2021-10-26 01:30:00|500.86|498.06|502.25|499.45|502.25|499.45|500.86|498.06|0
1635212100000|2021-10-26 01:35:00|502.45|499.65|501.46|498.66|502.45|499.65|500.86|498.06|0
1635212400000|2021-10-26 01:40:00|501.26|498.46|502.65|499.85|502.65|499.85|501.16|498.36|0
1635212700000|2021-10-26 01:45:00|502.84|500.04|502.45|499.65|503.04|500.24|502.25|499.45|0
1635213000000|2021-10-26 01:50:00|502.84|500.04|502.25|499.45|503.04|500.24|502.05|499.25|0
1635213300000|2021-10-26 01:55:00|502.05|499.25|502.84|500.04|502.84|500.04|501.85|499.05|0
1635213600000|2021-10-26 02:00:00|503.44|500.64|503.14|500.34|503.83|501.03|502.84|500.04|0
1635213900000|2021-10-26 02:05:00|503.04|500.24|503.63|500.83|503.83|501.03|503.04|500.24|0
1635214200000|2021-10-26 02:10:00|503.83|501.03|503.04|500.24|503.83|501.03|503.04|500.24|0
1635214500000|2021-10-26 02:15:00|502.84|500.04|502.84|500.04|503.14|500.34|502.84|500.04|0
1635214800000|2021-10-26 02:20:00|503.03|500.23|502.84|500.04|503.43|500.63|502.64|499.84|0
1635215100000|2021-10-26 02:25:00|502.74|499.94|503.23|500.43|503.43|500.63|502.64|499.84|0
1635215400000|2021-10-26 02:30:00|503.43|500.63|502.83|500.03|503.43|500.63|502.64|499.84|0
1635215700000|2021-10-26 02:35:00|503.03|500.23|502.83|500.03|503.23|500.43|502.74|499.94|0
1635216000000|2021-10-26 02:40:00|503.03|500.23|503.13|500.33|503.23|500.43|502.83|500.03|0
1635216300000|2021-10-26 02:45:00|503.03|500.23|502.63|499.83|503.13|500.33|502.63|499.83|0
1635216600000|2021-10-26 02:50:00|502.43|499.63|501.44|498.64|502.43|499.63|501.44|498.64|0
1635216900000|2021-10-26 02:55:00|501.64|498.84|501.24|498.44|501.64|498.84|501.04|498.24|0
1635217200000|2021-10-26 03:00:00|501.44|498.64|501.64|498.84|501.84|499.04|501.04|498.24|0
1635217500000|2021-10-26 03:05:00|501.44|498.64|502.03|499.23|502.03|499.23|501.44|498.64|0
1635217800000|2021-10-26 03:10:00|502.23|499.43|502.63|499.83|502.63|499.83|502.03|499.23|0
1635218100000|2021-10-26 03:15:00|502.43|499.63|503.02|500.22|503.02|500.22|502.43|499.63|0
1635218400000|2021-10-26 03:20:00|502.82|500.02|503.22|500.42|503.42|500.62|502.82|500.02|0
1635218700000|2021-10-26 03:25:00|503.02|500.22|503.02|500.22|503.22|500.42|503.02|500.22|0
1635219000000|2021-10-26 03:30:00|503.22|500.42|503.22|500.42|503.42|500.62|503.02|500.22|0
1635219300000|2021-10-26 03:35:00|503.32|500.52|503.61|500.81|503.61|500.81|503.22|500.42|0
1635219600000|2021-10-26 03:40:00|503.81|501.01|503.61|500.81|503.81|501.01|503.41|500.61|0
1635219900000|2021-10-26 03:45:00|503.81|501.01|504.01|501.21|504.41|501.61|503.81|501.01|0
1635220200000|2021-10-26 03:50:00|503.91|501.11|503.71|500.91|504.01|501.21|503.61|500.81|0
1635220500000|2021-10-26 03:55:00|503.81|501.01|503.41|500.61|503.81|501.01|503.41|500.61|0
1635220800000|2021-10-26 04:00:00|503.61|500.81|503.01|500.21|503.61|500.81|503.01|500.21|0
1635221100000|2021-10-26 04:05:00|503.21|500.41|503.01|500.21|503.21|500.41|502.81|500.01|0
1635221400000|2021-10-26 04:10:00|503.21|500.41|503.01|500.21|503.21|500.41|503.01|500.21|0
1635221700000|2021-10-26 04:15:00|503.21|500.41|503.01|500.21|503.21|500.41|502.81|500.01|0
1635222000000|2021-10-26 04:20:00|502.81|500.01|503.01|500.21|503.01|500.21|502.61|499.81|0
1635222300000|2021-10-26 04:25:00|503.21|500.41|502.81|500.01|503.21|500.41|502.81|500.01|0
1635222600000|2021-10-26 04:30:00|502.61|499.81|502.81|500.01|502.81|500.01|502.21|499.41|0
1635222900000|2021-10-26 04:35:00|503.01|500.21|502.61|499.81|503.01|500.21|502.41|499.61|0
1635223200000|2021-10-26 04:40:00|502.41|499.61|502.21|499.41|502.51|499.71|501.81|499.01|0
1635223500000|2021-10-26 04:45:00|502.01|499.21|502.61|499.81|502.81|500.01|502.01|499.21|0
1635223800000|2021-10-26 04:50:00|502.41|499.61|503|500.2|503|500.2|502.41|499.61|0
1635224100000|2021-10-26 04:55:00|502.8|500|502.8|500|503|500.2|502.61|499.81|0
1635224400000|2021-10-26 05:00:00|502.6|499.8|503|500.2|503|500.2|502.41|499.61|0
1635224700000|2021-10-26 05:05:00|502.91|500.11|503.4|500.6|503.6|500.8|502.8|500|0
1635225000000|2021-10-26 05:10:00|503.2|500.4|503.4|500.6|503.6|500.8|503|500.2|0
1635225300000|2021-10-26 05:15:00|503.59|500.79|503.59|500.79|503.79|500.99|503.2|500.4|0
1635225600000|2021-10-26 05:20:00|503.4|500.6|503|500.2|503.59|500.79|503|500.2|0
1635225900000|2021-10-26 05:25:00|503.2|500.4|502.8|500|503.39|500.59|502.8|500|0
1635226200000|2021-10-26 05:30:00|503|500.2|503.79|500.99|503.79|500.99|502.8|500|0
1635226500000|2021-10-26 05:35:00|503.99|501.19|504.19|501.39|504.39|501.59|503.79|500.99|0
1635226800000|2021-10-26 05:40:00|504.38|501.58|503.99|501.19|504.69|501.89|503.79|500.99|0
1635227100000|2021-10-26 05:45:00|504.18|501.38|504.58|501.78|504.58|501.78|503.79|500.99|0
1635227400000|2021-10-26 05:50:00|504.38|501.58|504.78|501.98|504.78|501.98|503.98|501.18|0
1635227700000|2021-10-26 05:55:00|504.98|502.18|505.57|502.77|505.97|503.17|504.98|502.18|0
1635228000000|2021-10-26 06:00:00|505.38|502.58|504.78|501.98|505.88|503.08|504.58|501.78|0
1635228300000|2021-10-26 06:05:00|504.98|502.18|504.38|501.58|505.37|502.57|503.98|501.18|0
1635228600000|2021-10-26 06:10:00|504.48|501.68|504.38|501.58|504.78|501.98|503.98|501.18|0
1635228900000|2021-10-26 06:15:00|504.18|501.38|503.18|500.38|504.18|501.38|502.79|499.99|0
1635229200000|2021-10-26 06:20:00|502.99|500.19|502.79|499.99|503.38|500.58|502.59|499.79|0
1635229500000|2021-10-26 06:25:00|502.98|500.18|502.39|499.59|503.38|500.58|502.19|499.39|0
1635229800000|2021-10-26 06:30:00|502.59|499.79|501.59|498.79|502.59|499.79|501.2|498.4|0
1635230100000|2021-10-26 06:35:00|501.79|498.99|502.19|499.39|502.39|499.59|501.59|498.79|0
1635230400000|2021-10-26 06:40:00|502.39|499.59|501.39|498.59|502.58|499.78|501.39|498.59|0
1635230700000|2021-10-26 06:45:00|501.59|498.79|501|498.2|501.59|498.79|500.2|497.4|0
1635231000000|2021-10-26 06:50:00|501.19|498.39|500.99|498.19|501.19|498.39|500.8|498|0
1635231300000|2021-10-26 06:55:00|500.8|498|501.98|499.18|502.18|499.38|500.8|498|0
1635231600000|2021-10-26 07:00:00|501.59|498.79|500.79|497.99|502.18|499.38|499.61|496.81|0
1635231900000|2021-10-26 07:05:00|500.59|498.39|502.38|499.98|503.37|500.97|500.59|498.19|0
1635232200000|2021-10-26 07:10:00|502.58|500.18|502.58|500.18|503.77|501.37|502.58|500.18|0
1635232500000|2021-10-26 07:15:00|502.77|500.37|503.37|500.97|503.37|500.97|501.78|499.38|0
1635232800000|2021-10-26 07:20:00|503.17|500.77|502.38|499.98|503.57|501.17|502.18|499.78|0
1635233100000|2021-10-26 07:25:00|502.48|500.08|502.57|500.17|502.77|500.37|502.18|499.78|0
1635233400000|2021-10-26 07:30:00|502.37|499.97|502.37|499.97|503.17|500.77|502.17|499.77|0
1635233700000|2021-10-26 07:35:00|502.57|500.17|501.38|498.98|502.77|500.37|501.38|498.98|0
1635234000000|2021-10-26 07:40:00|501.58|499.18|500.98|498.58|501.78|499.38|499.99|497.59|0
1635234300000|2021-10-26 07:45:00|500.78|498.38|499.59|497.19|500.78|498.38|499.4|497|0
1635234600000|2021-10-26 07:50:00|499.4|497|499.2|496.8|499.99|497.59|498.21|495.81|0
1635234900000|2021-10-26 07:55:00|499|496.6|497.81|495.41|499.59|497.19|497.61|495.21|0
1635235200000|2021-10-26 08:00:00|498.01|495.61|497.42|495.02|498.21|495.81|497.22|494.82|0
1635235500000|2021-10-26 08:05:00|497.32|494.92|496.63|494.23|498.67|496.27|496.44|494.04|0
1635235800000|2021-10-26 08:10:00|496.44|494.04|496.83|494.43|497.22|494.82|496.43|494.03|0
1635236100000|2021-10-26 08:15:00|496.63|494.23|496.43|494.03|496.83|494.43|496.24|493.84|0
1635236400000|2021-10-26 08:20:00|496.24|493.84|495.64|493.24|496.43|494.03|494.07|491.67|0
1635236700000|2021-10-26 08:25:00|495.84|493.44|497.81|495.41|497.81|495.41|495.84|493.44|0
1635237000000|2021-10-26 08:30:00|498.01|495.61|498.01|495.61|498.41|496.01|497.42|495.02|0
1635237300000|2021-10-26 08:35:00|498.21|495.81|498.21|495.81|499.4|497|498.21|495.81|0
1635237600000|2021-10-26 08:40:00|498.01|495.61|497.61|495.21|498.6|496.2|497.61|495.21|0
1635237900000|2021-10-26 08:45:00|497.42|495.02|497.02|494.62|497.81|495.41|496.82|494.42|0
1635238200000|2021-10-26 08:50:00|496.82|494.42|497.41|495.01|497.61|495.21|496.62|494.22|0
1635238500000|2021-10-26 08:55:00|497.32|494.92|497.21|494.81|497.41|495.01|496.62|494.22|0
1635238800000|2021-10-26 09:00:00|497.02|494.62|498|495.6|498.4|496|497.02|494.62|0
1635239100000|2021-10-26 09:05:00|497.91|495.51|497.48|495.08|498.2|495.8|497.28|494.88|0
1635239400000|2021-10-26 09:10:00|497.28|494.88|496.88|494.48|497.28|494.88|496.69|494.29|0
1635239700000|2021-10-26 09:15:00|496.99|494.59|497.28|494.88|497.68|495.28|496.88|494.48|0
1635240000000|2021-10-26 09:20:00|497.18|494.78|496.68|494.28|497.28|494.88|496.68|494.28|0
1635240300000|2021-10-26 09:25:00|496.49|494.09|497.08|494.68|497.08|494.68|496.29|493.89|0
1635240600000|2021-10-26 09:30:00|496.88|494.48|496.88|494.48|497.28|494.88|496.88|494.48|0
1635240900000|2021-10-26 09:35:00|496.68|494.28|497.08|494.68|497.27|494.87|496.48|494.08|0
1635241200000|2021-10-26 09:40:00|497.27|494.87|497.67|495.27|498.46|496.06|497.08|494.68|0
1635241500000|2021-10-26 09:45:00|497.47|495.07|497.47|495.07|497.87|495.47|497.08|494.68|0
1635241800000|2021-10-26 09:50:00|497.67|495.27|496.48|494.08|497.67|495.27|496.48|494.08|0
1635242100000|2021-10-26 09:55:00|496.28|493.88|496.48|494.08|497.07|494.67|496.28|493.88|0
1635242400000|2021-10-26 10:00:00|496.68|494.28|496.48|494.08|496.68|494.28|496.08|493.68|0
1635242700000|2021-10-26 10:05:00|496.28|493.88|496.48|494.08|496.48|494.08|496.28|493.88|0
1635243000000|2021-10-26 10:10:00|496.28|493.88|496.28|493.88|496.67|494.27|496.08|493.68|0
1635243300000|2021-10-26 10:15:00|496.08|493.68|496.28|493.88|496.48|494.08|496.08|493.68|0
1635243600000|2021-10-26 10:20:00|496.48|494.08|497.46|495.06|497.46|495.06|496.47|494.07|0
1635243900000|2021-10-26 10:25:00|497.27|494.87|497.86|495.46|497.86|495.46|497.27|494.87|0
1635244200000|2021-10-26 10:30:00|498.06|495.66|498.25|495.85|498.45|496.05|497.86|495.46|0
1635244500000|2021-10-26 10:35:00|498.06|495.66|497.66|495.26|498.06|495.66|497.46|495.06|0
1635244800000|2021-10-26 10:40:00|497.56|495.16|497.86|495.46|498.05|495.65|497.56|495.16|0
1635245100000|2021-10-26 10:45:00|497.96|495.56|497.46|495.06|498.25|495.85|497.46|495.06|0
1635245400000|2021-10-26 10:50:00|497.56|495.16|497.26|494.86|497.85|495.45|496.86|494.46|0
1635245700000|2021-10-26 10:55:00|497.36|494.96|496.47|494.07|497.36|494.96|496.47|494.07|0
1635246000000|2021-10-26 11:00:00|496.66|494.26|496.47|494.07|496.86|494.46|496.47|494.07|0
1635246300000|2021-10-26 11:05:00|496.27|493.87|495.87|493.47|496.47|494.07|495.87|493.47|0
1635246600000|2021-10-26 11:10:00|495.67|493.27|495.87|493.47|495.87|493.47|495.28|492.88|0
1635246900000|2021-10-26 11:15:00|496.07|493.67|496.07|493.67|496.27|493.87|495.47|493.07|0
1635247200000|2021-10-26 11:20:00|496.26|493.86|496.07|493.67|496.26|493.86|495.87|493.47|0
1635247500000|2021-10-26 11:25:00|495.87|493.47|495.67|493.27|496.07|493.67|495.47|493.07|0
1635247800000|2021-10-26 11:30:00|495.87|493.47|496.06|493.66|496.06|493.66|495.47|493.07|0
1635248100000|2021-10-26 11:35:00|495.87|493.47|496.46|494.06|496.85|494.45|495.87|493.47|0
1635248400000|2021-10-26 11:40:00|496.66|494.26|496.85|494.45|496.85|494.45|496.66|494.26|0
1635248700000|2021-10-26 11:45:00|496.66|494.26|497.64|495.24|497.95|495.55|496.46|494.06|0
1635249000000|2021-10-26 11:50:00|497.84|495.44|497.44|495.04|497.84|495.44|497.05|494.65|0
1635249300000|2021-10-26 11:55:00|497.64|495.24|497.44|495.04|497.64|495.24|497.05|494.65|0
1635249600000|2021-10-26 12:00:00|497.25|494.85|497.84|495.44|497.84|495.44|497.05|494.65|0
1635249900000|2021-10-26 12:05:00|497.64|495.24|497.05|494.65|497.84|495.44|497.05|494.65|0
1635250200000|2021-10-26 12:10:00|496.85|494.45|496.25|493.85|496.85|494.45|496.25|493.85|0
1635250500000|2021-10-26 12:15:00|496.06|493.66|496.25|493.85|496.25|493.85|495.86|493.46|0
1635250800000|2021-10-26 12:20:00|496.45|494.05|497.44|495.04|497.64|495.24|496.45|494.05|0
1635251100000|2021-10-26 12:25:00|497.64|495.24|497.24|494.84|498.63|496.23|497.24|494.84|0
1635251400000|2021-10-26 12:30:00|497.04|494.64|497.04|494.64|497.24|494.84|496.65|494.25|0
1635251700000|2021-10-26 12:35:00|496.84|494.44|497.63|495.23|497.63|495.23|496.84|494.44|0
1635252000000|2021-10-26 12:40:00|497.83|495.43|497.43|495.03|497.83|495.43|497.04|494.64|0
1635252300000|2021-10-26 12:45:00|497.63|495.23|497.43|495.03|497.63|495.23|497.24|494.84|0
1635252600000|2021-10-26 12:50:00|497.63|495.23|497.63|495.23|497.83|495.43|497.43|495.03|0
1635252900000|2021-10-26 12:55:00|497.83|495.43|496.84|494.44|497.83|495.43|496.84|494.44|0
1635253200000|2021-10-26 13:00:00|496.64|494.24|496.64|494.24|497.43|495.03|496.44|494.04|0
1635253500000|2021-10-26 13:05:00|496.44|494.04|497.83|495.43|497.83|495.43|496.44|494.04|0
1635253800000|2021-10-26 13:10:00|497.63|495.23|498.02|495.62|498.22|495.82|497.43|495.03|0
1635254100000|2021-10-26 13:15:00|498.22|495.82|498.02|495.62|498.42|496.02|497.82|495.42|0
1635254400000|2021-10-26 13:20:00|497.82|495.42|497.43|495.03|498.22|495.82|497.03|494.63|0
1635254700000|2021-10-26 13:25:00|497.23|494.83|496.63|494.23|497.62|495.22|496.44|494.04|0
1635255000000|2021-10-26 13:30:00|496.24|493.84|495.45|493.05|499.41|497.01|494.66|492.26|0
1635255300000|2021-10-26 13:35:00|495.84|493.44|493.27|490.87|496.43|494.03|492.29|489.89|0
1635255600000|2021-10-26 13:40:00|493.67|491.27|492.88|490.48|494.65|492.25|491.7|489.3|0
1635255900000|2021-10-26 13:45:00|493.08|490.68|494.26|491.86|495.05|492.65|492.09|489.69|0
1635256200000|2021-10-26 13:50:00|494.06|491.66|494.45|492.05|495.25|492.85|493.07|490.67|0
1635256500000|2021-10-26 13:55:00|494.26|491.86|494.75|492.35|495.24|492.84|492.48|490.08|0
1635256800000|2021-10-26 14:00:00|494.36|491.96|493.07|490.67|496.23|493.83|492.48|490.08|0
1635257100000|2021-10-26 14:05:00|493.66|491.26|493.27|490.87|494.06|491.66|492.28|489.88|0
1635257400000|2021-10-26 14:10:00|493.46|491.06|490.79|488.39|493.46|491.06|490.31|487.91|0
1635257700000|2021-10-26 14:15:00|490.99|488.59|488.77|486.37|490.99|488.59|488.04|485.64|0
1635258000000|2021-10-26 14:20:00|488.58|486.18|488.38|485.98|488.97|486.57|487.21|484.81|0
1635258300000|2021-10-26 14:25:00|488.58|486.18|489.16|486.76|489.95|487.55|488.38|485.98|0
1635258600000|2021-10-26 14:30:00|489.36|486.96|489.16|486.76|490.54|488.14|488.58|486.18|0
1635258900000|2021-10-26 14:35:00|489.36|486.96|488.97|486.57|490.34|487.94|488.18|485.78|0
1635259200000|2021-10-26 14:40:00|489.16|486.76|491.71|489.31|492.1|489.7|488.57|486.17|0
1635259500000|2021-10-26 14:45:00|491.51|489.11|489.75|487.35|492.49|490.09|488.96|486.56|0
1635259800000|2021-10-26 14:50:00|489.94|487.54|488.38|485.98|489.94|487.54|487.79|485.39|0
1635260100000|2021-10-26 14:55:00|488.18|485.78|489.94|487.54|489.94|487.54|487.98|485.58|0
1635260400000|2021-10-26 15:00:00|489.55|487.15|491.12|488.72|491.12|488.72|488.57|486.17|0
1635260700000|2021-10-26 15:05:00|490.92|488.52|490.72|488.32|491.7|489.3|489.74|487.34|0
1635261000000|2021-10-26 15:10:00|490.53|488.13|490.53|488.13|490.72|488.32|489.74|487.34|0
1635261300000|2021-10-26 15:15:00|490.33|487.93|489.35|486.95|490.53|488.13|488.76|486.36|0
1635261600000|2021-10-26 15:20:00|489.15|486.75|488.96|486.56|489.35|486.95|488.57|486.17|0
1635261900000|2021-10-26 15:25:00|488.76|486.36|488.76|486.36|489.93|487.53|488.17|485.77|0
1635262200000|2021-10-26 15:30:00|488.37|485.97|495.63|493.23|496.03|493.63|488.17|485.77|0
1635262500000|2021-10-26 15:35:00|496.03|493.63|491.7|489.3|496.81|494.41|491.3|488.9|0
1635262800000|2021-10-26 15:40:00|491.89|489.49|491.7|489.3|492.29|489.89|490.91|488.51|0
1635263100000|2021-10-26 15:45:00|491.5|489.1|493.76|491.36|494.45|492.05|491.5|489.1|0
1635263400000|2021-10-26 15:50:00|494.05|491.65|494.05|491.65|495.63|493.23|493.86|491.46|0
1635263700000|2021-10-26 15:55:00|493.86|491.46|497.8|495.4|497.8|495.4|493.86|491.46|0
1635264000000|2021-10-26 16:00:00|497.6|495.2|501.55|499.15|501.55|499.15|496.81|494.41|0
1635264300000|2021-10-26 16:05:00|501.35|498.95|502.49|500.09|502.69|500.29|500.06|497.66|0
1635264600000|2021-10-26 16:10:00|502.69|500.29|499.52|497.12|503.08|500.68|499.52|497.12|0
1635264900000|2021-10-26 16:15:00|499.32|496.92|499.12|496.72|500.9|498.5|498.53|496.13|0
1635265200000|2021-10-26 16:20:00|498.93|496.53|499.12|496.72|501.1|498.7|498.93|496.53|0
1635265500000|2021-10-26 16:25:00|498.93|496.53|502.09|499.69|502.09|499.69|498.93|496.53|0
1635265800000|2021-10-26 16:30:00|501.89|499.49|501.29|498.89|502.88|500.48|500.5|498.1|0
1635266100000|2021-10-26 16:35:00|501.1|498.7|505.26|502.86|505.46|503.06|500.7|498.3|0
1635266400000|2021-10-26 16:40:00|504.96|502.56|505.85|503.45|507.05|504.65|504.96|502.56|0
1635266700000|2021-10-26 16:45:00|506.05|503.65|509.04|506.64|510.23|507.83|506.05|503.65|0
1635267000000|2021-10-26 16:50:00|509.43|507.03|510.23|507.83|510.23|507.83|507.44|505.04|0
1635267300000|2021-10-26 16:55:00|509.83|507.43|505.45|503.05|509.83|507.43|504.86|502.46|0
1635267600000|2021-10-26 17:00:00|505.65|503.25|504.86|502.46|506.84|504.44|504.86|502.46|0
1635267900000|2021-10-26 17:05:00|505.05|502.65|503.66|501.26|505.45|503.05|502.78|500.38|0
1635268200000|2021-10-26 17:10:00|503.77|501.37|504.66|502.26|506.64|504.24|503.77|501.37|0
1635268500000|2021-10-26 17:15:00|504.46|502.06|505.05|502.65|505.45|503.05|503.66|501.26|0
1635268800000|2021-10-26 17:20:00|505.25|502.85|506.64|504.24|508.23|505.83|504.06|501.66|0
1635269100000|2021-10-26 17:25:00|506.84|504.44|505.05|502.65|508.43|506.03|504.26|501.86|0
1635269400000|2021-10-26 17:30:00|505.45|503.05|501.48|499.08|505.65|503.25|501.28|498.88|0
1635269700000|2021-10-26 17:35:00|501.28|498.88|500.89|498.49|501.88|499.48|499.5|497.1|0
1635270000000|2021-10-26 17:40:00|500.69|498.29|503.76|501.36|503.86|501.46|500.49|498.09|0
1635270300000|2021-10-26 17:45:00|503.26|500.86|502.86|500.46|503.66|501.26|502.07|499.67|0
1635270600000|2021-10-26 17:50:00|502.67|500.27|502.86|500.46|503.26|500.86|501.87|499.47|0
1635270900000|2021-10-26 17:55:00|502.66|500.26|502.27|499.87|504.55|502.15|501.48|499.08|0
1635271200000|2021-10-26 18:00:00|502.07|499.67|499.03|496.63|502.07|499.67|498.44|496.04|0
1635271500000|2021-10-26 18:05:00|499.23|496.83|500.02|497.62|500.82|498.42|498.64|496.24|0
1635271800000|2021-10-26 18:10:00|500.22|497.82|498.83|496.43|501.21|498.81|498.83|496.43|0
1635272100000|2021-10-26 18:15:00|498.63|496.23|497.44|495.04|499.23|496.83|497.25|494.85|0
1635272400000|2021-10-26 18:20:00|497.64|495.24|497.64|495.24|498.63|496.23|497.25|494.85|0
1635272700000|2021-10-26 18:25:00|497.84|495.44|499.42|497.02|500.02|497.62|497.44|495.04|0
1635273000000|2021-10-26 18:30:00|499.23|496.83|497.84|495.44|499.23|496.83|496.85|494.45|0
1635273300000|2021-10-26 18:35:00|497.64|495.24|500.02|497.62|500.02|497.62|497.05|494.65|0
1635273600000|2021-10-26 18:40:00|500.22|497.82|501.61|499.21|501.61|499.21|499.62|497.22|0
1635273900000|2021-10-26 18:45:00|501.41|499.01|499.42|497.02|501.41|499.01|499.42|497.02|0
1635274200000|2021-10-26 18:50:00|499.62|497.22|500.01|497.61|500.81|498.41|499.22|496.82|0
1635274500000|2021-10-26 18:55:00|499.82|497.42|497.44|495.04|499.82|497.42|497.44|495.04|0
1635274800000|2021-10-26 19:00:00|497.24|494.84|495.85|493.45|499.02|496.62|495.85|493.45|0
1635275100000|2021-10-26 19:05:00|496.05|493.65|496.44|494.04|497.04|494.64|495.65|493.25|0
1635275400000|2021-10-26 19:10:00|496.25|493.85|497.43|495.03|498.53|496.13|495.85|493.45|0
1635275700000|2021-10-26 19:15:00|497.24|494.84|497.43|495.03|498.23|495.83|495.85|493.45|0
1635276000000|2021-10-26 19:20:00|497.23|494.83|497.63|495.23|498.62|496.22|496.44|494.04|0
1635276300000|2021-10-26 19:25:00|497.43|495.03|499.81|497.41|500.21|497.81|496.44|494.04|0
1635276600000|2021-10-26 19:30:00|500.01|497.61|498.02|495.62|500.01|497.61|497.63|495.23|0
1635276900000|2021-10-26 19:35:00|498.22|495.82|498.62|496.22|499.21|496.81|497.63|495.23|0
1635277200000|2021-10-26 19:40:00|498.42|496.02|496.54|494.14|499.61|497.21|496.44|494.04|0
1635277500000|2021-10-26 19:45:00|496.64|494.24|497.62|495.22|497.62|495.22|494.66|492.26|0
1635277800000|2021-10-26 19:50:00|498.22|495.82|500.99|498.59|502.39|499.99|498.22|495.82|0
1635278100000|2021-10-26 19:55:00|500.8|498.4|506.17|503.77|506.17|503.77|500.4|498|0
1635278400000|2021-10-26 20:00:00|505.77|503.37|505.37|502.97|506.97|504.57|504.57|502.17|0
1635278700000|2021-10-26 20:05:00|505.17|502.77|504.17|501.77|505.37|502.97|503.58|501.18|0
1635279000000|2021-10-26 20:10:00|504.37|501.97|505.17|502.77|505.77|503.37|503.97|501.57|0
1635279300000|2021-10-26 20:15:00|505.77|502.97|504.17|501.37|506.17|503.37|504.17|501.37|0
1635279600000|2021-10-26 20:20:00|504.37|501.57|504.77|501.97|505.17|502.37|504.17|501.37|0
1635279900000|2021-10-26 20:25:00|504.87|502.07|506.17|503.37|506.17|503.37|504.57|501.77|0
1635280200000|2021-10-26 20:30:00|506.27|503.47|506.36|503.56|506.56|503.76|505.77|502.97|0
1635280500000|2021-10-26 20:35:00|506.56|503.76|506.96|504.16|507.36|504.56|506.36|503.56|0
1635280800000|2021-10-26 20:40:00|506.56|503.76|506.96|504.16|506.96|504.16|506.56|503.76|0
1635281100000|2021-10-26 20:45:00|506.76|503.96|505.56|502.76|506.96|504.16|505.56|502.76|0
1635281400000|2021-10-26 20:50:00|505.36|502.56|507.36|504.56|507.56|504.76|505.36|502.56|0
1635281700000|2021-10-26 20:55:00|507.16|504.36|507.26|504.46|507.36|504.56|506.16|503.36|0
1635282000000|2021-10-26 21:00:00|507.21|504.41|506.49|503.69|507.21|504.41|506.37|503.57|0
1635282300000|2021-10-26 21:05:00|506.34|503.54|507.55|504.75|507.59|504.79|506.28|503.48|0
1635282600000|2021-10-26 21:10:00|506.83|504.03|507.09|504.29|507.09|504.29|506.51|503.71|0
1635282900000|2021-10-26 21:15:00|507.06|504.26|506.68|503.88|507.11|504.31|506.54|503.74|0
1635283200000|2021-10-26 21:20:00|506.77|503.97|506.68|503.88|506.77|503.97|506.66|503.86|0
1635283500000|2021-10-26 21:25:00|506.66|503.86|506.54|503.74|506.66|503.86|506.5|503.7|0
1635283800000|2021-10-26 21:30:00|506.42|503.62|506.39|503.59|506.59|503.79|506.3|503.5|0
1635284100000|2021-10-26 21:35:00|506.62|503.82|506.5|503.7|506.65|503.85|506.39|503.59|0
1635284400000|2021-10-26 21:40:00|506.48|503.68|506.88|504.08|507.05|504.25|506.42|503.62|0
1635284700000|2021-10-26 21:45:00|506.85|504.05|506.76|503.96|506.85|504.05|506.76|503.96|0
1635285000000|2021-10-26 21:50:00|506.65|503.85|506.73|503.93|506.85|504.05|506.65|503.85|0
1635285300000|2021-10-26 21:55:00|506.76|503.96|506.87|504.07|507.02|504.22|506.67|503.87|0
1635285600000|2021-10-26 22:00:00|506.85|504.05|506.15|503.35|506.85|504.05|505.15|502.35|0
1635285900000|2021-10-26 22:05:00|505.95|503.15|504.55|501.75|506.15|503.35|504.35|501.55|0
1635286200000|2021-10-26 22:10:00|504.35|501.55|503.75|500.95|504.75|501.95|503.75|500.95|0
1635286500000|2021-10-26 22:15:00|503.66|500.86|503.15|500.35|504.35|501.55|503.15|500.35|0
1635286800000|2021-10-26 22:20:00|502.95|500.15|503.55|500.75|503.75|500.95|501.96|499.16|0
1635287100000|2021-10-26 22:25:00|503.45|500.65|502.36|499.56|504.15|501.35|502.16|499.36|0
1635287400000|2021-10-26 22:30:00|502.55|499.75|502.35|499.55|502.75|499.95|501.76|498.96|0
1635287700000|2021-10-26 22:35:00|502.26|499.46|502.15|499.35|502.46|499.66|501.96|499.16|0
1635288000000|2021-10-26 22:40:00|501.96|499.16|501.36|498.56|501.96|499.16|500.96|498.16|0
1635288300000|2021-10-26 22:45:00|501.26|498.46|501.26|498.46|501.76|498.96|500.76|497.96|0
1635288600000|2021-10-26 22:50:00|501.36|498.56|501.95|499.15|502.15|499.35|501.16|498.36|0
1635288900000|2021-10-26 22:55:00|501.75|498.95|501.95|499.15|502.15|499.35|501.66|498.86|0
1635289200000|2021-10-26 23:00:00|502.15|499.35|501.16|498.36|502.15|499.35|500.96|498.16|0
1635289500000|2021-10-26 23:05:00|501.55|498.75|502.15|499.35|502.35|499.55|501.55|498.75|0
1635289800000|2021-10-26 23:10:00|502.35|499.55|502.15|499.35|502.35|499.55|501.55|498.75|0
1635290100000|2021-10-26 23:15:00|502.25|499.45|502.15|499.35|502.35|499.55|501.95|499.15|0
1635290400000|2021-10-26 23:20:00|501.95|499.15|501.65|498.85|502.35|499.55|501.35|498.55|0
1635290700000|2021-10-26 23:25:00|501.75|498.95|501.75|498.95|501.75|498.95|501.15|498.35|0
1635291000000|2021-10-26 23:30:00|501.65|498.85|500.36|497.56|501.65|498.85|499.76|496.96|0
1635291300000|2021-10-26 23:35:00|500.16|497.36|501.15|498.35|501.15|498.35|500.16|497.36|0
1635291600000|2021-10-26 23:40:00|501.35|498.55|504.73|501.93|504.73|501.93|501.35|498.55|0
1635291900000|2021-10-26 23:45:00|504.53|501.73|501.35|498.55|504.53|501.73|501.35|498.55|0
1635292200000|2021-10-26 23:50:00|501.15|498.35|501.94|499.14|501.94|499.14|500.75|497.95|0
1635292500000|2021-10-26 23:55:00|502.04|499.24|502.44|499.64|502.44|499.64|501.54|498.74|0
1635292800000|2021-10-27 00:00:00|502.34|499.54|501.14|498.34|503.13|500.33|500.75|497.95|0
1635293100000|2021-10-27 00:05:00|500.94|498.14|502.93|500.13|502.93|500.13|500.85|498.05|0
1635293400000|2021-10-27 00:10:00|502.73|499.93|502.44|499.64|502.93|500.13|501.34|498.54|0
1635293700000|2021-10-27 00:15:00|502.53|499.73|503.13|500.33|503.63|500.83|501.44|498.64|0
1635294000000|2021-10-27 00:20:00|503.43|500.63|503.13|500.33|503.53|500.73|502.63|499.83|0
1635294300000|2021-10-27 00:25:00|503.33|500.53|502.73|499.93|504.12|501.32|502.53|499.73|0
1635294600000|2021-10-27 00:30:00|502.93|500.13|504.12|501.32|504.32|501.52|501.54|498.74|0
1635294900000|2021-10-27 00:35:00|504.22|501.42|505.12|502.32|505.52|502.72|504.12|501.32|0
1635295200000|2021-10-27 00:40:00|504.92|502.12|505.22|502.42|505.71|502.91|504.12|501.32|0
1635295500000|2021-10-27 00:45:00|505.32|502.52|504.92|502.12|505.71|502.91|504.72|501.92|0
1635295800000|2021-10-27 00:50:00|505.11|502.31|505.91|503.11|506.71|503.91|504.92|502.12|0
1635296100000|2021-10-27 00:55:00|506.02|503.22|506.31|503.51|506.31|503.51|505.31|502.51|0
1635296400000|2021-10-27 01:00:00|506.11|503.31|504.71|501.91|506.91|504.11|504.71|501.91|0
1635296700000|2021-10-27 01:05:00|504.62|501.82|505.11|502.31|505.51|502.71|504.51|501.71|0
1635297000000|2021-10-27 01:10:00|505.31|502.51|505.31|502.51|505.51|502.71|505.11|502.31|0
1635297300000|2021-10-27 01:15:00|505.11|502.31|506.51|503.71|506.51|503.71|505.11|502.31|0
1635297600000|2021-10-27 01:20:00|506.71|503.91|505.91|503.11|506.9|504.1|505.51|502.71|0
1635297900000|2021-10-27 01:25:00|505.81|503.01|505.9|503.1|506.3|503.5|505.51|502.71|0
1635298200000|2021-10-27 01:30:00|505.71|502.91|506.01|503.21|506.5|503.7|505.71|502.91|0
1635298500000|2021-10-27 01:35:00|506.1|503.3|505.7|502.9|506.3|503.5|505.7|502.9|0
1635298800000|2021-10-27 01:40:00|505.9|503.1|506.4|503.6|506.5|503.7|505.1|502.3|0
1635299100000|2021-10-27 01:45:00|506.5|503.7|508.1|505.3|508.7|505.9|506.5|503.7|0
1635299400000|2021-10-27 01:50:00|508.3|505.5|508.1|505.3|508.5|505.7|507.9|505.1|0
1635299700000|2021-10-27 01:55:00|507.9|505.1|508.3|505.5|508.5|505.7|507.7|504.9|0
1635300000000|2021-10-27 02:00:00|508.1|505.3|506.7|503.9|508.1|505.3|506.5|503.7|0
1635300300000|2021-10-27 02:05:00|506.5|503.7|506.7|503.9|506.9|504.1|506.3|503.5|0
1635300600000|2021-10-27 02:10:00|506.8|504|505.9|503.1|506.89|504.09|505.3|502.5|0
1635300900000|2021-10-27 02:15:00|506.1|503.3|506.09|503.29|506.49|503.69|505.8|503|0
1635301200000|2021-10-27 02:20:00|506|503.2|506.29|503.49|506.6|503.8|506|503.2|0
1635301500000|2021-10-27 02:25:00|506.2|503.4|506.4|503.6|506.89|504.09|505.89|503.09|0
1635301800000|2021-10-27 02:30:00|506.69|503.89|507.09|504.29|507.29|504.49|506.49|503.69|0
1635302100000|2021-10-27 02:35:00|506.89|504.09|506.89|504.09|507.29|504.49|506.69|503.89|0
1635302400000|2021-10-27 02:40:00|507.09|504.29|507.09|504.29|507.09|504.29|506.69|503.89|0
1635302700000|2021-10-27 02:45:00|506.89|504.09|506.69|503.89|507.29|504.49|506.69|503.89|0
1635303000000|2021-10-27 02:50:00|506.79|503.99|506.89|504.09|506.89|504.09|506.09|503.29|0
1635303300000|2021-10-27 02:55:00|506.69|503.89|506.09|503.29|506.69|503.89|505.49|502.69|0
1635303600000|2021-10-27 03:00:00|505.69|502.89|505.09|502.29|505.89|503.09|504.89|502.09|0
1635303900000|2021-10-27 03:05:00|504.69|501.89|504.89|502.09|505.09|502.29|504.49|501.69|0
1635304200000|2021-10-27 03:10:00|504.79|501.99|504.89|502.09|505.48|502.68|504.49|501.69|0
1635304500000|2021-10-27 03:15:00|505.09|502.29|504.88|502.08|505.28|502.48|504.69|501.89|0
1635304800000|2021-10-27 03:20:00|504.79|501.99|505.08|502.28|505.28|502.48|504.49|501.69|0
1635305100000|2021-10-27 03:25:00|504.99|502.19|505.08|502.28|505.28|502.48|504.68|501.88|0
1635305400000|2021-10-27 03:30:00|505.28|502.48|505.28|502.48|505.68|502.88|505.19|502.39|0
1635305700000|2021-10-27 03:35:00|505.48|502.68|506.28|503.48|506.28|503.48|505.38|502.58|0
1635306000000|2021-10-27 03:40:00|506.18|503.38|506.08|503.28|506.48|503.68|505.88|503.08|0
1635306300000|2021-10-27 03:45:00|505.98|503.18|505.88|503.08|506.08|503.28|505.68|502.88|0
1635306600000|2021-10-27 03:50:00|505.68|502.88|505.48|502.68|505.68|502.88|505.48|502.68|0
1635306900000|2021-10-27 03:55:00|505.38|502.58|505.67|502.87|505.78|502.98|505.28|502.48|0
1635307200000|2021-10-27 04:00:00|505.58|502.78|505.08|502.28|505.67|502.87|505.08|502.28|0
1635307500000|2021-10-27 04:05:00|505.27|502.47|505.47|502.67|505.67|502.87|505.27|502.47|0
1635307800000|2021-10-27 04:10:00|505.38|502.58|505.27|502.47|505.47|502.67|505.27|502.47|0
1635308100000|2021-10-27 04:15:00|505.38|502.58|505.07|502.27|505.38|502.58|504.87|502.07|0
1635308400000|2021-10-27 04:20:00|504.87|502.07|505.07|502.27|505.07|502.27|504.67|501.87|0
1635308700000|2021-10-27 04:25:00|505.27|502.47|504.87|502.07|505.27|502.47|504.87|502.07|0
1635309000000|2021-10-27 04:30:00|505.07|502.27|504.67|501.87|505.07|502.27|504.67|501.87|0
1635309300000|2021-10-27 04:35:00|504.77|501.97|505.07|502.27|505.07|502.27|504.67|501.87|0
1635309600000|2021-10-27 04:40:00|504.87|502.07|504.67|501.87|505.07|502.27|504.47|501.67|0
1635309900000|2021-10-27 04:45:00|504.87|502.07|504.07|501.27|504.87|502.07|503.87|501.07|0
1635310200000|2021-10-27 04:50:00|503.87|501.07|503.77|500.97|504.07|501.27|503.77|500.97|0
1635310500000|2021-10-27 04:55:00|503.67|500.87|503.67|500.87|504.07|501.27|503.67|500.87|0
1635310800000|2021-10-27 05:00:00|503.87|501.07|503.47|500.67|503.87|501.07|502.67|499.87|0
1635311100000|2021-10-27 05:05:00|503.27|500.47|504.07|501.27|504.07|501.27|503.07|500.27|0
1635311400000|2021-10-27 05:10:00|504.26|501.46|503.07|500.27|504.26|501.46|502.97|500.17|0
1635311700000|2021-10-27 05:15:00|502.87|500.07|503.17|500.37|503.47|500.67|502.87|500.07|0
1635312000000|2021-10-27 05:20:00|503.37|500.57|503.46|500.66|503.66|500.86|503.27|500.47|0
1635312300000|2021-10-27 05:25:00|503.27|500.47|502.47|499.67|503.46|500.66|502.47|499.67|0
1635312600000|2021-10-27 05:30:00|502.57|499.77|502.27|499.47|502.77|499.97|502.27|499.47|0
1635312900000|2021-10-27 05:35:00|502.07|499.27|502.47|499.67|502.86|500.06|501.97|499.17|0
1635313200000|2021-10-27 05:40:00|502.67|499.87|501.87|499.07|502.67|499.87|501.87|499.07|0
1635313500000|2021-10-27 05:45:00|502.07|499.27|502.07|499.27|502.27|499.47|501.87|499.07|0
1635313800000|2021-10-27 05:50:00|501.87|499.07|500.48|497.68|502.07|499.27|500.28|497.48|0
1635314100000|2021-10-27 05:55:00|500.58|497.78|500.18|497.38|500.87|498.07|500.08|497.28|0
1635314400000|2021-10-27 06:00:00|499.88|497.08|501.47|498.67|501.67|498.87|499.88|497.08|0
1635314700000|2021-10-27 06:05:00|501.57|498.77|502.06|499.26|502.26|499.46|501.07|498.27|0
1635315000000|2021-10-27 06:10:00|502.26|499.46|502.46|499.66|502.46|499.66|501.97|499.17|0
1635315300000|2021-10-27 06:15:00|502.66|499.86|501.86|499.06|503.06|500.26|501.66|498.86|0
1635315600000|2021-10-27 06:20:00|501.77|498.97|501.07|498.27|501.86|499.06|501.07|498.27|0
1635315900000|2021-10-27 06:25:00|501.26|498.46|501.57|498.77|501.57|498.77|500.87|498.07|0
1635316200000|2021-10-27 06:30:00|501.46|498.66|501.46|498.66|501.86|499.06|501.26|498.46|0
1635316500000|2021-10-27 06:35:00|501.56|498.76|501.26|498.46|501.66|498.86|500.86|498.06|0
1635316800000|2021-10-27 06:40:00|501.46|498.66|501.26|498.46|501.46|498.66|500.86|498.06|0
1635317100000|2021-10-27 06:45:00|501.46|498.66|501.16|498.36|501.46|498.66|500.66|497.86|0
1635317400000|2021-10-27 06:50:00|501.06|498.26|501.36|498.56|501.36|498.56|500.66|497.86|0
1635317700000|2021-10-27 06:55:00|501.46|498.66|501.85|499.05|502.65|499.85|501.26|498.46|0
1635318000000|2021-10-27 07:00:00|501.46|498.66|498.87|496.07|501.85|499.05|498.48|495.68|0
1635318300000|2021-10-27 07:05:00|498.67|496.47|498.67|496.27|499.07|496.67|496.89|494.49|0
1635318600000|2021-10-27 07:10:00|499.07|496.67|499.46|497.06|500.46|498.06|499.07|496.67|0
1635318900000|2021-10-27 07:15:00|499.27|496.87|498.67|496.27|499.66|497.26|498.08|495.68|0
1635319200000|2021-10-27 07:20:00|498.47|496.07|500.06|497.66|500.06|497.66|498.27|495.87|0
1635319500000|2021-10-27 07:25:00|499.86|497.46|500.45|498.05|500.56|498.16|499.46|497.06|0
1635319800000|2021-10-27 07:30:00|500.65|498.25|499.66|497.26|500.65|498.25|499.66|497.26|0
1635320100000|2021-10-27 07:35:00|499.86|497.46|500.85|498.45|500.85|498.45|499.46|497.06|0
1635320400000|2021-10-27 07:40:00|500.65|498.25|500.45|498.05|501.05|498.65|500.25|497.85|0
1635320700000|2021-10-27 07:45:00|500.65|498.25|500.25|497.85|500.65|498.25|499.66|497.26|0
1635321000000|2021-10-27 07:50:00|500.05|497.65|500.05|497.65|500.65|498.25|499.85|497.45|0
1635321300000|2021-10-27 07:55:00|499.96|497.56|499.85|497.45|500.25|497.85|499.85|497.45|0
1635321600000|2021-10-27 08:00:00|499.65|497.25|499.85|497.45|500.05|497.65|499.06|496.66|0
1635321900000|2021-10-27 08:05:00|500.25|497.85|498.46|496.06|500.25|497.85|498.26|495.86|0
1635322200000|2021-10-27 08:10:00|498.26|495.86|499.65|497.25|499.65|497.25|498.07|495.67|0
1635322500000|2021-10-27 08:15:00|499.45|497.05|500.64|498.24|501.24|498.84|499.45|497.05|0
1635322800000|2021-10-27 08:20:00|500.44|498.04|500.05|497.65|500.84|498.44|499.65|497.25|0
1635323100000|2021-10-27 08:25:00|499.95|497.55|500.74|498.34|500.84|498.44|499.85|497.45|0
1635323400000|2021-10-27 08:30:00|500.64|498.24|501.83|499.43|502.03|499.63|500.44|498.04|0
1635323700000|2021-10-27 08:35:00|501.63|499.23|501.74|499.34|501.83|499.43|501.24|498.84|0
1635324000000|2021-10-27 08:40:00|501.83|499.43|503.42|501.02|503.82|501.42|501.83|499.43|0
1635324300000|2021-10-27 08:45:00|503.22|500.82|503.42|501.02|503.62|501.22|502.43|500.03|0
1635324600000|2021-10-27 08:50:00|503.22|500.82|505.02|502.62|505.02|502.62|503.02|500.62|0
1635324900000|2021-10-27 08:55:00|504.82|502.42|505.61|503.21|505.61|503.21|503.82|501.42|0
1635325200000|2021-10-27 09:00:00|505.41|503.01|507.81|505.41|511.02|508.62|505.41|503.01|0
1635325500000|2021-10-27 09:05:00|508.01|505.61|510.61|508.21|510.61|508.21|507.71|505.31|0
1635325800000|2021-10-27 09:10:00|510.81|508.41|508.01|505.61|511.01|508.61|508.01|505.61|0
1635326100000|2021-10-27 09:15:00|508.21|505.81|507.01|504.61|508.41|506.01|506.61|504.21|0
1635326400000|2021-10-27 09:20:00|507.21|504.81|507.81|505.41|508.61|506.21|506.81|504.41|0
1635326700000|2021-10-27 09:25:00|507.71|505.31|507.81|505.41|508.21|505.81|506.21|503.81|0
1635327000000|2021-10-27 09:30:00|507.8|505.4|508|505.6|508.4|506|506.51|504.11|0
1635327300000|2021-10-27 09:35:00|508.11|505.71|509.2|506.8|510.51|508.11|508|505.6|0
1635327600000|2021-10-27 09:40:00|509|506.6|508.71|506.31|509.4|507|507.6|505.2|0
1635327900000|2021-10-27 09:45:00|508.8|506.4|510|507.6|510.4|508|508.8|506.4|0
1635328200000|2021-10-27 09:50:00|509.6|507.2|510.4|508|510.6|508.2|508.6|506.2|0
1635328500000|2021-10-27 09:55:00|510.6|508.2|509.8|507.4|510.8|508.4|509.4|507|0
1635328800000|2021-10-27 10:00:00|509.6|507.2|509|506.6|510|507.6|508.8|506.4|0
1635329100000|2021-10-27 10:05:00|509.1|506.7|508.2|505.8|509.2|506.8|508|505.6|0
1635329400000|2021-10-27 10:10:00|508|505.6|507.4|505|508.4|506|507.4|505|0
1635329700000|2021-10-27 10:15:00|507.2|504.8|508.1|505.7|508.6|506.2|507.2|504.8|0
1635330000000|2021-10-27 10:20:00|507.99|505.59|507.59|505.19|509|506.6|507.3|504.9|0
1635330300000|2021-10-27 10:25:00|507.7|505.3|507.79|505.39|507.99|505.59|507.19|504.79|0
1635330600000|2021-10-27 10:30:00|507.59|505.19|505.99|503.59|507.59|505.19|505.79|503.39|0
1635330900000|2021-10-27 10:35:00|505.9|503.5|506.39|503.99|506.79|504.39|505.79|503.39|0
1635331200000|2021-10-27 10:40:00|506.5|504.1|507.19|504.79|507.19|504.79|506.39|503.99|0
1635331500000|2021-10-27 10:45:00|507.39|504.99|509.79|507.39|509.99|507.59|507.39|504.99|0
1635331800000|2021-10-27 10:50:00|509.59|507.19|510.99|508.59|512|509.6|509.59|507.19|0
1635332100000|2021-10-27 10:55:00|510.39|507.99|509.79|507.39|510.79|508.39|509.39|506.99|0
1635332400000|2021-10-27 11:00:00|509.59|507.19|506.99|504.59|509.59|507.19|506.79|504.39|0
1635332700000|2021-10-27 11:05:00|507.19|504.79|506.99|504.59|507.59|505.19|506.19|503.79|0
1635333000000|2021-10-27 11:10:00|507.18|504.78|506.78|504.38|507.38|504.98|505.59|503.19|0
1635333300000|2021-10-27 11:15:00|506.69|504.29|506.18|503.78|507.58|505.18|506.09|503.69|0
1635333600000|2021-10-27 11:20:00|506.38|503.98|505.58|503.18|506.58|504.18|505.58|503.18|0
1635333900000|2021-10-27 11:25:00|505.98|503.58|506.18|503.78|506.38|503.98|505.18|502.78|0
1635334200000|2021-10-27 11:30:00|505.98|503.58|505.98|503.58|506.58|504.18|504.78|502.38|0
1635334500000|2021-10-27 11:35:00|506.18|503.78|506.78|504.38|506.78|504.38|505.78|503.38|0
1635334800000|2021-10-27 11:40:00|506.98|504.58|506.58|504.18|507.38|504.98|506.18|503.78|0
1635335100000|2021-10-27 11:45:00|506.38|503.98|507.58|505.18|507.58|505.18|505.98|503.58|0
1635335400000|2021-10-27 11:50:00|507.78|505.38|507.38|504.98|507.78|505.38|506.38|503.98|0
1635335700000|2021-10-27 11:55:00|507.18|504.78|509.38|506.98|509.58|507.18|506.98|504.58|0
1635336000000|2021-10-27 12:00:00|509.18|506.78|509.17|506.77|509.78|507.38|508.77|506.37|0
1635336300000|2021-10-27 12:05:00|509.37|506.97|507.97|505.57|509.37|506.97|507.57|505.17|0
1635336600000|2021-10-27 12:10:00|507.77|505.37|507.17|504.77|508.57|506.17|507.17|504.77|0
1635336900000|2021-10-27 12:15:00|506.77|504.37|506.37|503.97|506.77|504.37|506.17|503.77|0
1635337200000|2021-10-27 12:20:00|506.57|504.17|506.37|503.97|506.77|504.37|505.37|502.97|0
1635337500000|2021-10-27 12:25:00|506.17|503.77|504.68|502.28|506.97|504.57|504.37|501.97|0
1635337800000|2021-10-27 12:30:00|504.77|502.37|502.98|500.58|505.17|502.77|501.98|499.58|0
1635338100000|2021-10-27 12:35:00|503.18|500.78|502.18|499.78|503.38|500.98|500.99|498.59|0
1635338400000|2021-10-27 12:40:00|502.38|499.98|502.78|500.38|502.98|500.58|501.98|499.58|0
1635338700000|2021-10-27 12:45:00|502.58|500.18|502.58|500.18|503.17|500.77|502.38|499.98|0
1635339000000|2021-10-27 12:50:00|502.78|500.38|504.37|501.97|504.37|501.97|502.58|500.18|0
1635339300000|2021-10-27 12:55:00|504.17|501.77|502.57|500.17|504.37|501.97|502.18|499.78|0
1635339600000|2021-10-27 13:00:00|502.38|499.98|502.57|500.17|502.77|500.37|501.78|499.38|0
1635339900000|2021-10-27 13:05:00|502.37|499.97|502.37|499.97|502.97|500.57|501.58|499.18|0
1635340200000|2021-10-27 13:10:00|502.17|499.77|501.58|499.18|502.57|500.17|501.58|499.18|0
1635340500000|2021-10-27 13:15:00|501.38|498.98|501.38|498.98|501.97|499.57|500.78|498.38|0
1635340800000|2021-10-27 13:20:00|501.77|499.37|502.37|499.97|502.57|500.17|501.57|499.17|0
1635341100000|2021-10-27 13:25:00|502.17|499.77|502.17|499.77|503.17|500.77|501.38|498.98|0
1635341400000|2021-10-27 13:30:00|502.57|500.17|506.52|504.12|507.52|505.12|499.98|497.58|0
1635341700000|2021-10-27 13:35:00|506.72|504.32|507.32|504.92|510.33|507.93|506.52|504.12|0
1635342000000|2021-10-27 13:40:00|507.52|505.12|500.72|498.32|507.52|505.12|500.72|498.32|0
1635342300000|2021-10-27 13:45:00|501.72|499.32|499.92|497.52|501.72|499.32|497.74|495.34|0
1635342600000|2021-10-27 13:50:00|499.53|497.13|498.33|495.93|502.32|499.92|498.33|495.93|0
1635342900000|2021-10-27 13:55:00|498.53|496.13|496.94|494.54|499.92|497.52|496.74|494.34|0
1635343200000|2021-10-27 14:00:00|496.54|494.14|500.55|498.15|502.15|499.75|492.98|490.58|0
1635343500000|2021-10-27 14:05:00|500.75|498.35|500.95|498.55|504.74|502.34|500.15|497.75|0
1635343800000|2021-10-27 14:10:00|501.15|498.75|501.94|499.54|502.14|499.74|499.15|496.75|0
1635344100000|2021-10-27 14:15:00|502.34|499.94|504.34|501.94|505.94|503.54|502.14|499.74|0
1635344400000|2021-10-27 14:20:00|504.54|502.14|504.68|502.28|506.08|503.68|502.89|500.49|0
1635344700000|2021-10-27 14:25:00|504.88|502.48|507.47|505.07|508.87|506.47|503.89|501.49|0
1635345000000|2021-10-27 14:30:00|507.58|505.18|504.68|502.28|509.07|506.67|504.08|501.68|0
1635345300000|2021-10-27 14:35:00|504.88|502.48|505.48|503.08|507.67|505.27|504.68|502.28|0
1635345600000|2021-10-27 14:40:00|505.28|502.88|506.47|504.07|507.67|505.27|504.68|502.28|0
1635345900000|2021-10-27 14:45:00|506.27|503.87|508.03|505.63|509.23|506.83|506.07|503.67|0
1635346200000|2021-10-27 14:50:00|508.23|505.83|505.65|503.25|508.83|506.43|505.45|503.05|0
1635346500000|2021-10-27 14:55:00|505.45|503.05|509.62|507.22|511.02|508.62|504.46|502.06|0
1635346800000|2021-10-27 15:00:00|510.42|508.02|506.64|504.24|510.42|508.02|506.44|504.04|0
1635347100000|2021-10-27 15:05:00|506.44|504.04|505.64|503.24|506.64|504.24|504.65|502.25|0
1635347400000|2021-10-27 15:10:00|505.45|503.05|504.06|501.66|506.84|504.44|503.86|501.46|0
1635347700000|2021-10-27 15:15:00|504.25|501.85|504.25|501.85|506.04|503.64|503.86|501.46|0
1635348000000|2021-10-27 15:20:00|504.65|502.25|506.83|504.43|507.23|504.83|503.86|501.46|0
1635348300000|2021-10-27 15:25:00|506.63|504.23|506.04|503.64|508.23|505.83|505.24|502.84|0
1635348600000|2021-10-27 15:30:00|505.84|503.44|505.92|503.52|508.02|505.62|505.72|503.32|0
1635348900000|2021-10-27 15:35:00|506.12|503.72|505.92|503.52|508.31|505.91|505.72|503.32|0
1635349200000|2021-10-27 15:40:00|505.72|503.32|506.51|504.11|506.51|504.11|504.52|502.12|0
1635349500000|2021-10-27 15:45:00|506.31|503.91|508.3|505.9|508.3|505.9|506.31|503.91|0
1635349800000|2021-10-27 15:50:00|508.1|505.7|508.1|505.7|508.7|506.3|507.31|504.91|0
1635350100000|2021-10-27 15:55:00|508.3|505.9|507.7|505.3|509.3|506.9|506.31|503.91|0
1635350400000|2021-10-27 16:00:00|507.11|504.71|508.62|506.22|508.62|506.22|506.23|503.83|0
1635350700000|2021-10-27 16:05:00|508.81|506.41|507.02|504.62|509.01|506.61|505.83|503.43|0
1635351000000|2021-10-27 16:10:00|506.63|504.23|504.84|502.44|506.63|504.23|504.44|502.04|0
1635351300000|2021-10-27 16:15:00|504.64|502.24|503.65|501.25|505.43|503.03|503.65|501.25|0
1635351600000|2021-10-27 16:20:00|503.84|501.44|504.83|502.43|504.83|502.43|503.45|501.05|0
1635351900000|2021-10-27 16:25:00|504.64|502.24|504.83|502.43|505.43|503.03|504.44|502.04|0
1635352200000|2021-10-27 16:30:00|504.64|502.24|506.82|504.42|507.02|504.62|504.64|502.24|0
1635352500000|2021-10-27 16:35:00|506.62|504.22|507.41|505.01|508.01|505.61|506.22|503.82|0
1635352800000|2021-10-27 16:40:00|507.22|504.82|505.82|503.42|508.01|505.61|505.43|503.03|0
1635353100000|2021-10-27 16:45:00|506.02|503.62|506.42|504.02|507.41|505.01|505.23|502.83|0
1635353400000|2021-10-27 16:50:00|506.62|504.22|506.42|504.02|507.01|504.61|505.42|503.02|0
1635353700000|2021-10-27 16:55:00|506.62|504.22|505.82|503.42|507.12|504.72|505.22|502.82|0
1635354000000|2021-10-27 17:00:00|505.62|503.22|505.62|503.22|506.42|504.02|504.23|501.83|0
1635354300000|2021-10-27 17:05:00|505.82|503.42|503.04|500.64|505.82|503.42|502.84|500.44|0
1635354600000|2021-10-27 17:10:00|503.24|500.84|501.65|499.25|504.03|501.63|501.46|499.06|0
1635354900000|2021-10-27 17:15:00|501.85|499.45|501.74|499.34|503.05|500.65|501.65|499.25|0
1635355200000|2021-10-27 17:20:00|501.94|499.54|500.55|498.15|501.94|499.54|500.35|497.95|0
1635355500000|2021-10-27 17:25:00|500.35|497.95|501.14|498.74|501.14|498.74|500.15|497.75|0
1635355800000|2021-10-27 17:30:00|500.95|498.55|502.33|499.93|502.33|499.93|500.55|498.15|0
1635356100000|2021-10-27 17:35:00|502.23|499.83|500.75|498.35|502.33|499.93|500.55|498.15|0
1635356400000|2021-10-27 17:40:00|500.55|498.15|500.35|497.95|500.94|498.54|500.35|497.95|0
1635356700000|2021-10-27 17:45:00|500.55|498.15|501.93|499.53|501.93|499.53|500.15|497.75|0
1635357000000|2021-10-27 17:50:00|501.73|499.33|500.74|498.34|502.33|499.93|500.74|498.34|0
1635357300000|2021-10-27 17:55:00|500.54|498.14|499.56|497.16|500.54|498.14|499.56|497.16|0
1635357600000|2021-10-27 18:00:00|499.75|497.35|499.95|497.55|500.94|498.54|499.75|497.35|0
1635357900000|2021-10-27 18:05:00|499.75|497.35|499.75|497.35|500.94|498.54|499.75|497.35|0
1635358200000|2021-10-27 18:10:00|499.95|497.55|498.57|496.17|499.95|497.55|498.37|495.97|0
1635358500000|2021-10-27 18:15:00|498.76|496.36|498.96|496.56|499.55|497.15|498.57|496.17|0
1635358800000|2021-10-27 18:20:00|498.76|496.36|499.16|496.76|499.75|497.35|498.76|496.36|0
1635359100000|2021-10-27 18:25:00|499.35|496.95|501.33|498.93|501.72|499.32|499.16|496.76|0
1635359400000|2021-10-27 18:30:00|501.13|498.73|502.51|500.11|503.9|501.5|500.93|498.53|0
1635359700000|2021-10-27 18:35:00|502.71|500.31|502.71|500.31|503.9|501.5|502.12|499.72|0
1635360000000|2021-10-27 18:40:00|502.51|500.11|503.31|500.91|503.7|501.3|501.92|499.52|0
1635360300000|2021-10-27 18:45:00|503.5|501.1|503.5|501.1|504.1|501.7|502.91|500.51|0
1635360600000|2021-10-27 18:50:00|503.3|500.9|504.29|501.89|504.3|501.9|503.11|500.71|0
1635360900000|2021-10-27 18:55:00|504.49|502.09|506.2|503.8|506.2|503.8|504.49|502.09|0
1635361200000|2021-10-27 19:00:00|506.4|504|506.99|504.59|507.19|504.79|505.8|503.4|0
1635361500000|2021-10-27 19:05:00|506.8|504.4|508.58|506.18|508.58|506.18|506.4|504|0
1635361800000|2021-10-27 19:10:00|508.98|506.58|517.07|514.67|517.07|514.67|508.98|506.58|0
1635362100000|2021-10-27 19:15:00|517.27|514.87|521.08|518.68|521.08|518.68|515.88|513.48|0
1635362400000|2021-10-27 19:20:00|520.88|518.48|517.1|514.7|521.68|519.28|517.1|514.7|0
1635362700000|2021-10-27 19:25:00|517.3|514.9|515.62|513.22|518.1|515.7|514.72|512.32|0
1635363000000|2021-10-27 19:30:00|515.51|513.11|517.3|514.9|519.69|517.29|515.51|513.11|0
1635363300000|2021-10-27 19:35:00|517.7|515.3|515.81|513.41|519.09|516.69|515.51|513.11|0
1635363600000|2021-10-27 19:40:00|516.11|513.71|516.9|514.5|518.29|515.89|515.31|512.91|0
1635363900000|2021-10-27 19:45:00|517.3|514.9|521.68|519.28|521.68|519.28|516.1|513.7|0
1635364200000|2021-10-27 19:50:00|521.88|519.48|524.27|521.87|524.27|521.87|520.48|518.08|0
1635364500000|2021-10-27 19:55:00|523.87|521.47|527.76|525.36|528.36|525.96|523.47|521.07|0
1635364800000|2021-10-27 20:00:00|527.96|525.56|526.76|524.36|528.16|525.76|525.56|523.16|0
1635365100000|2021-10-27 20:05:00|526.96|524.56|527.16|524.76|527.76|525.36|525.76|523.36|0
1635365400000|2021-10-27 20:10:00|527.36|524.96|525.56|523.16|527.36|524.96|524.96|522.56|0
1635365700000|2021-10-27 20:15:00|525.47|522.67|525.76|522.96|526.56|523.76|525.47|522.67|0
1635366000000|2021-10-27 20:20:00|525.96|523.16|526.16|523.36|526.36|523.56|525.16|522.36|0
1635366300000|2021-10-27 20:25:00|526.36|523.56|526.95|524.15|527.26|524.46|526.16|523.36|0
1635366600000|2021-10-27 20:30:00|526.75|523.95|527.15|524.35|527.55|524.75|526.56|523.76|0
1635366900000|2021-10-27 20:35:00|527.35|524.55|527.55|524.75|527.55|524.75|527.15|524.35|0
1635367200000|2021-10-27 20:40:00|527.35|524.55|527.15|524.35|527.35|524.55|526.95|524.15|0
1635367500000|2021-10-27 20:45:00|526.95|524.15|526.55|523.75|527.15|524.35|525.95|523.15|0
1635367800000|2021-10-27 20:50:00|526.35|523.55|526.15|523.35|526.75|523.95|525.95|523.15|0
1635368100000|2021-10-27 20:55:00|525.95|523.15|525.85|523.05|525.95|523.15|524.95|522.15|0
1635368400000|2021-10-27 21:00:00|525.35|522.55|525.38|522.58|525.58|522.78|525.32|522.52|0
1635368700000|2021-10-27 21:05:00|525.41|522.61|525.06|522.26|525.58|522.78|525|522.2|0
1635369000000|2021-10-27 21:10:00|525.35|522.55|525.32|522.52|525.38|522.58|524.86|522.06|0
1635369300000|2021-10-27 21:15:00|525.21|522.41|525.17|522.37|525.32|522.52|524.91|522.11|0
1635369600000|2021-10-27 21:20:00|525.32|522.52|525.38|522.58|525.4|522.6|525.12|522.32|0
1635369900000|2021-10-27 21:25:00|525.47|522.67|525.47|522.67|525.47|522.67|525.31|522.51|0
1635370200000|2021-10-27 21:30:00|525.38|522.58|525.29|522.49|525.47|522.67|525.29|522.49|0
1635370500000|2021-10-27 21:35:00|525.43|522.63|525.43|522.63|525.46|522.66|525.43|522.63|0
1635370800000|2021-10-27 21:40:00|525.46|522.66|525.43|522.63|525.46|522.66|525.34|522.54|0
1635371100000|2021-10-27 21:45:00|525.46|522.66|525.37|522.57|525.46|522.66|525.37|522.57|0
1635371400000|2021-10-27 21:50:00|525.34|522.54|525.25|522.45|525.34|522.54|525.13|522.33|0
1635371700000|2021-10-27 21:55:00|525.05|522.25|525.08|522.28|525.08|522.28|524.88|522.08|0
1635372000000|2021-10-27 22:00:00|524.85|522.05|523.94|521.14|524.85|522.05|523.15|520.35|0
1635372300000|2021-10-27 22:05:00|523.75|520.95|523.55|520.75|524.14|521.34|522.95|520.15|0
1635372600000|2021-10-27 22:10:00|523.94|521.14|523.94|521.14|524.14|521.34|523.54|520.74|0
1635372900000|2021-10-27 22:15:00|523.74|520.94|523.34|520.54|523.94|521.14|522.75|519.95|0
1635373200000|2021-10-27 22:20:00|523.15|520.35|523.34|520.54|523.45|520.65|522.95|520.15|0
1635373500000|2021-10-27 22:25:00|523.14|520.34|523.14|520.34|523.54|520.74|522.94|520.14|0
1635373800000|2021-10-27 22:30:00|522.94|520.14|523.14|520.34|523.34|520.54|522.55|519.75|0
1635374100000|2021-10-27 22:35:00|523.34|520.54|524.14|521.34|524.73|521.93|523.34|520.54|0
1635374400000|2021-10-27 22:40:00|523.94|521.14|523.14|520.34|524.14|521.34|522.94|520.14|0
1635374700000|2021-10-27 22:45:00|522.74|519.94|522.84|520.04|522.94|520.14|522.34|519.54|0
1635375000000|2021-10-27 22:50:00|522.94|520.14|522.74|519.94|523.14|520.34|522.54|519.74|0
1635375300000|2021-10-27 22:55:00|522.94|520.14|522.14|519.34|522.94|520.14|521.75|518.95|0
1635375600000|2021-10-27 23:00:00|522.25|519.45|521.55|518.75|522.25|519.45|521.35|518.55|0
1635375900000|2021-10-27 23:05:00|521.35|518.55|521.74|518.94|521.74|518.94|520.95|518.15|0
1635376200000|2021-10-27 23:10:00|521.94|519.14|521.74|518.94|522.24|519.44|521.54|518.74|0
1635376500000|2021-10-27 23:15:00|521.94|519.14|522.54|519.74|522.93|520.13|521.94|519.14|0
1635376800000|2021-10-27 23:20:00|522.73|519.93|521.54|518.74|522.73|519.93|521.34|518.54|0
1635377100000|2021-10-27 23:25:00|521.34|518.54|521.84|519.04|522.53|519.73|521.34|518.54|0
1635377400000|2021-10-27 23:30:00|521.94|519.14|522.53|519.73|522.73|519.93|521.84|519.04|0
1635377700000|2021-10-27 23:35:00|522.44|519.64|522.13|519.33|522.53|519.73|521.94|519.14|0
1635378000000|2021-10-27 23:40:00|522.04|519.24|521.44|518.64|522.53|519.73|521.44|518.64|0
1635378300000|2021-10-27 23:45:00|521.34|518.54|520.94|518.14|521.44|518.64|520.74|517.94|0
1635378600000|2021-10-27 23:50:00|520.74|517.94|520.74|517.94|521.14|518.34|520.15|517.35|0
1635378900000|2021-10-27 23:55:00|520.94|518.14|520.74|517.94|521.14|518.34|520.74|517.94|0
1635379200000|2021-10-28 00:00:00|520.94|518.14|520.94|518.14|521.14|518.34|520.14|517.34|0
1635379500000|2021-10-28 00:05:00|520.74|517.94|521.13|518.33|521.53|518.73|520.74|517.94|0
1635379800000|2021-10-28 00:10:00|521.33|518.53|521.73|518.93|522.72|519.92|521.33|518.53|0
1635380100000|2021-10-28 00:15:00|522.03|519.23|521.93|519.13|522.52|519.72|521.73|518.93|0
1635380400000|2021-10-28 00:20:00|521.73|518.93|521.13|518.33|521.93|519.13|520.93|518.13|0
1635380700000|2021-10-28 00:25:00|520.93|518.13|521.63|518.83|521.92|519.12|520.93|518.13|0
1635381000000|2021-10-28 00:30:00|521.73|518.93|522.52|519.72|523.32|520.52|521.73|518.93|0
1635381300000|2021-10-28 00:35:00|522.32|519.52|522.12|519.32|522.92|520.12|522.12|519.32|0
1635381600000|2021-10-28 00:40:00|522.32|519.52|522.72|519.92|522.72|519.92|521.72|518.92|0
1635381900000|2021-10-28 00:45:00|522.52|519.72|523.51|520.71|523.51|520.71|522.32|519.52|0
1635382200000|2021-10-28 00:50:00|523.71|520.91|523.71|520.91|523.71|520.91|523.31|520.51|0
1635382500000|2021-10-28 00:55:00|523.51|520.71|521.72|518.92|524.31|521.51|521.52|518.72|0
1635382800000|2021-10-28 01:00:00|521.32|518.52|521.92|519.12|522.12|519.32|521.32|518.52|0
1635383100000|2021-10-28 01:05:00|521.72|518.92|522.11|519.31|522.51|519.71|521.72|518.92|0
1635383400000|2021-10-28 01:10:00|522.31|519.51|522.51|519.71|522.91|520.11|522.31|519.51|0
1635383700000|2021-10-28 01:15:00|522.31|519.51|522.71|519.91|522.71|519.91|521.52|518.72|0
1635384000000|2021-10-28 01:20:00|522.81|520.01|522.91|520.11|523.7|520.9|522.71|519.91|0
1635384300000|2021-10-28 01:25:00|522.71|519.91|522.91|520.11|522.91|520.11|522.11|519.31|0
1635384600000|2021-10-28 01:30:00|522.71|519.91|522.51|519.71|522.91|520.11|522.31|519.51|0
1635384900000|2021-10-28 01:35:00|522.31|519.51|521.51|518.71|522.9|520.1|521.12|518.32|0
1635385200000|2021-10-28 01:40:00|521.42|518.62|521.11|518.31|521.71|518.91|520.92|518.12|0
1635385500000|2021-10-28 01:45:00|521.22|518.42|521.51|518.71|521.71|518.91|521.02|518.22|0
1635385800000|2021-10-28 01:50:00|521.31|518.51|521.31|518.51|521.51|518.71|520.71|517.91|0
1635386100000|2021-10-28 01:55:00|521.41|518.61|521.71|518.91|521.71|518.91|521.31|518.51|0
1635386400000|2021-10-28 02:00:00|521.91|519.11|521.9|519.1|522.3|519.5|521.71|518.91|0
1635386700000|2021-10-28 02:05:00|522.1|519.3|522.3|519.5|522.5|519.7|521.71|518.91|0
1635387000000|2021-10-28 02:10:00|522.1|519.3|521.11|518.31|522.1|519.3|520.91|518.11|0
1635387300000|2021-10-28 02:15:00|521.21|518.41|522.5|519.7|522.5|519.7|521.11|518.31|0
1635387600000|2021-10-28 02:20:00|522.3|519.5|523.89|521.09|524.09|521.29|522.3|519.5|0
1635387900000|2021-10-28 02:25:00|523.79|520.99|524.88|522.08|525.68|522.88|523.79|520.99|0
1635388200000|2021-10-28 02:30:00|524.68|521.88|524.29|521.49|525.08|522.28|524.29|521.49|0
1635388500000|2021-10-28 02:35:00|524.48|521.68|524.28|521.48|524.88|522.08|523.69|520.89|0
1635388800000|2021-10-28 02:40:00|524.08|521.28|524.48|521.68|524.48|521.68|524.08|521.28|0
1635389100000|2021-10-28 02:45:00|524.28|521.48|523.29|520.49|524.28|521.48|523.09|520.29|0
1635389400000|2021-10-28 02:50:00|523.19|520.39|522.69|519.89|523.88|521.08|522.49|519.69|0
1635389700000|2021-10-28 02:55:00|522.49|519.69|522.69|519.89|522.89|520.09|522.49|519.69|0
1635390000000|2021-10-28 03:00:00|522.49|519.69|522.89|520.09|522.89|520.09|522.09|519.29|0
1635390300000|2021-10-28 03:05:00|522.69|519.89|522.69|519.89|522.88|520.08|521.69|518.89|0
1635390600000|2021-10-28 03:10:00|522.88|520.08|522.99|520.19|523.48|520.68|522.88|520.08|0
1635390900000|2021-10-28 03:15:00|522.88|520.08|522.99|520.19|523.28|520.48|522.68|519.88|0
1635391200000|2021-10-28 03:20:00|522.88|520.08|522.68|519.88|523.28|520.48|522.29|519.49|0
1635391500000|2021-10-28 03:25:00|522.79|519.99|522.88|520.08|523.08|520.28|522.48|519.68|0
1635391800000|2021-10-28 03:30:00|522.68|519.88|522.88|520.08|523.08|520.28|522.48|519.68|0
1635392100000|2021-10-28 03:35:00|522.78|519.98|522.88|520.08|522.88|520.08|522.28|519.48|0
1635392400000|2021-10-28 03:40:00|522.78|519.98|522.28|519.48|522.88|520.08|522.08|519.28|0
1635392700000|2021-10-28 03:45:00|522.48|519.68|522.28|519.48|522.68|519.88|522.08|519.28|0
1635393000000|2021-10-28 03:50:00|522.48|519.68|521.88|519.08|522.48|519.68|521.88|519.08|0
1635393300000|2021-10-28 03:55:00|521.68|518.88|522.08|519.28|522.08|519.28|521.68|518.88|0
1635393600000|2021-10-28 04:00:00|521.88|519.08|522.47|519.67|522.47|519.67|521.88|519.08|0
1635393900000|2021-10-28 04:05:00|522.28|519.48|521.88|519.08|522.67|519.87|521.88|519.08|0
1635394200000|2021-10-28 04:10:00|521.68|518.88|521.48|518.68|521.68|518.88|521.28|518.48|0
1635394500000|2021-10-28 04:15:00|521.68|518.88|521.28|518.48|521.88|519.08|521.08|518.28|0
1635394800000|2021-10-28 04:20:00|521.48|518.68|521.87|519.07|521.87|519.07|521.48|518.68|0
1635395100000|2021-10-28 04:25:00|521.68|518.88|521.67|518.87|521.87|519.07|521.48|518.68|0
1635395400000|2021-10-28 04:30:00|521.87|519.07|522.67|519.87|522.67|519.87|521.87|519.07|0
1635395700000|2021-10-28 04:35:00|522.47|519.67|522.67|519.87|522.67|519.87|522.47|519.67|0
1635396000000|2021-10-28 04:40:00|522.27|519.47|522.17|519.37|522.47|519.67|522.07|519.27|0
1635396300000|2021-10-28 04:45:00|522.27|519.47|521.87|519.07|522.47|519.67|521.87|519.07|0
1635396600000|2021-10-28 04:50:00|521.77|518.97|522.46|519.66|522.66|519.86|521.67|518.87|0
1635396900000|2021-10-28 04:55:00|522.37|519.57|521.87|519.07|522.46|519.66|521.67|518.87|0
1635397200000|2021-10-28 05:00:00|521.97|519.17|521.47|518.67|521.97|519.17|520.87|518.07|0
1635397500000|2021-10-28 05:05:00|521.37|518.57|521.27|518.47|521.47|518.67|520.87|518.07|0
1635397800000|2021-10-28 05:10:00|521.37|518.57|521.47|518.67|521.66|518.86|521.07|518.27|0
1635398100000|2021-10-28 05:15:00|521.27|518.47|521.47|518.67|521.47|518.67|520.67|517.87|0
1635398400000|2021-10-28 05:20:00|521.66|518.86|522.46|519.66|522.46|519.66|521.66|518.86|0
1635398700000|2021-10-28 05:25:00|522.26|519.46|522.46|519.66|522.66|519.86|522.06|519.26|0
1635399000000|2021-10-28 05:30:00|522.26|519.46|522.26|519.46|522.56|519.76|521.86|519.06|0
1635399300000|2021-10-28 05:35:00|522.46|519.66|522.06|519.26|522.65|519.85|521.86|519.06|0
1635399600000|2021-10-28 05:40:00|522.26|519.46|520.83|518.03|522.26|519.46|520.83|518.03|0
1635399900000|2021-10-28 05:45:00|520.63|517.83|521.03|518.23|521.43|518.63|520.43|517.63|0
1635400200000|2021-10-28 05:50:00|521.23|518.43|521.03|518.23|521.83|519.03|520.83|518.03|0
1635400500000|2021-10-28 05:55:00|520.83|518.03|521.63|518.83|521.63|518.83|520.63|517.83|0
1635400800000|2021-10-28 06:00:00|521.43|518.63|523.22|520.42|523.22|520.42|520.83|518.03|0
1635401100000|2021-10-28 06:05:00|523.42|520.62|524.02|521.22|524.62|521.82|523.22|520.42|0
1635401400000|2021-10-28 06:10:00|523.82|521.02|523.62|520.82|524.52|521.72|523.42|520.62|0
1635401700000|2021-10-28 06:15:00|523.82|521.02|522.62|519.82|523.92|521.12|522.42|519.62|0
1635402000000|2021-10-28 06:20:00|522.82|520.02|521.22|518.42|523.02|520.22|521.02|518.22|0
1635402300000|2021-10-28 06:25:00|521.42|518.62|521.02|518.22|521.82|519.02|520.62|517.82|0
1635402600000|2021-10-28 06:30:00|521.22|518.42|522.82|520.02|522.82|520.02|520.82|518.02|0
1635402900000|2021-10-28 06:35:00|522.42|519.62|524.61|521.81|525.41|522.61|522.42|519.62|0
1635403200000|2021-10-28 06:40:00|524.72|521.92|524.21|521.41|525.12|522.32|523.72|520.92|0
1635403500000|2021-10-28 06:45:00|524.01|521.21|524.81|522.01|525.01|522.21|523.81|521.01|0
1635403800000|2021-10-28 06:50:00|524.61|521.81|526.01|523.21|526.01|523.21|524.41|521.61|0
1635404100000|2021-10-28 06:55:00|525.81|523.01|525.81|523.01|526.21|523.41|525.21|522.41|0
1635404400000|2021-10-28 07:00:00|526.21|523.41|523.31|520.51|526.21|523.41|522.61|519.81|0
1635404700000|2021-10-28 07:05:00|523.01|520.61|522.41|520.01|524.81|522.41|522.01|519.61|0
1635405000000|2021-10-28 07:10:00|522.21|519.81|522.01|519.61|523.01|520.61|521.61|519.21|0
1635405300000|2021-10-28 07:15:00|522.21|519.81|519.62|517.22|522.21|519.81|518.22|515.82|0
1635405600000|2021-10-28 07:20:00|519.42|517.02|519.19|516.79|520.01|517.61|518.22|515.82|0
1635405900000|2021-10-28 07:25:00|518.99|516.59|518.99|516.59|519.19|516.79|518.5|516.1|0
1635406200000|2021-10-28 07:30:00|518.9|516.5|520.99|518.59|522.19|519.79|518.9|516.5|0
1635406500000|2021-10-28 07:35:00|520.79|518.39|520.59|518.19|521.29|518.89|520.19|517.79|0
1635406800000|2021-10-28 07:40:00|520.39|517.99|520.79|518.39|521.39|518.99|520.39|517.99|0
1635407100000|2021-10-28 07:45:00|520.69|518.29|519.19|516.79|520.79|518.39|518.99|516.59|0
1635407400000|2021-10-28 07:50:00|519.09|516.69|518.99|516.59|519.79|517.39|518.79|516.39|0
1635407700000|2021-10-28 07:55:00|519.19|516.79|518.25|515.85|520.19|517.79|518.16|515.76|0
1635408000000|2021-10-28 08:00:00|518.05|515.65|520.66|518.26|520.86|518.46|518.05|515.65|0
1635408300000|2021-10-28 08:05:00|520.86|518.46|521.46|519.06|522.06|519.66|520.86|518.46|0
1635408600000|2021-10-28 08:10:00|521.66|519.26|521.86|519.46|522.26|519.86|521.06|518.66|0
1635408900000|2021-10-28 08:15:00|521.46|519.06|521.05|518.65|522.46|520.06|520.85|518.45|0
1635409200000|2021-10-28 08:20:00|521.25|518.85|520.16|517.76|522.06|519.66|520.05|517.65|0
1635409500000|2021-10-28 08:25:00|520.25|517.85|520.85|518.45|520.85|518.45|520.05|517.65|0
1635409800000|2021-10-28 08:30:00|520.65|518.25|519.75|517.35|520.65|518.25|519.65|517.25|0
1635410100000|2021-10-28 08:35:00|519.65|517.25|518.85|516.45|519.85|517.45|518.65|516.25|0
1635410400000|2021-10-28 08:40:00|519.05|516.65|517.05|514.65|519.85|517.45|516.85|514.45|0
1635410700000|2021-10-28 08:45:00|516.85|514.45|516.45|514.05|517.85|515.45|516.45|514.05|0
1635411000000|2021-10-28 08:50:00|516.25|513.85|516.45|514.05|517.44|515.04|516.05|513.65|0
1635411300000|2021-10-28 08:55:00|516.25|513.85|517.04|514.64|517.44|515.04|516.25|513.85|0
1635411600000|2021-10-28 09:00:00|517.24|514.84|517.24|514.84|517.44|515.04|516.84|514.44|0
1635411900000|2021-10-28 09:05:00|517.44|515.04|517.24|514.84|517.84|515.44|517.24|514.84|0
1635412200000|2021-10-28 09:10:00|517.44|515.04|517.84|515.44|518.24|515.84|517.04|514.64|0
1635412500000|2021-10-28 09:15:00|517.64|515.24|519.54|517.14|519.64|517.24|517.64|515.24|0
1635412800000|2021-10-28 09:20:00|519.64|517.24|519.84|517.44|519.84|517.44|519.04|516.64|0
1635413100000|2021-10-28 09:25:00|519.64|517.24|519.44|517.04|519.64|517.24|519.04|516.64|0
1635413400000|2021-10-28 09:30:00|519.24|516.84|520.64|518.24|520.64|518.24|519.24|516.84|0
1635413700000|2021-10-28 09:35:00|521.04|518.64|519.63|517.23|521.04|518.64|519.43|517.03|0
1635414000000|2021-10-28 09:40:00|519.84|517.44|519.43|517.03|519.84|517.44|518.83|516.43|0
1635414300000|2021-10-28 09:45:00|519.54|517.14|520.03|517.63|520.43|518.03|519.23|516.83|0
1635414600000|2021-10-28 09:50:00|520.14|517.74|520.03|517.63|520.23|517.83|518.83|516.43|0
1635414900000|2021-10-28 09:55:00|519.83|517.43|518.63|516.23|519.83|517.43|518.43|516.03|0
1635415200000|2021-10-28 10:00:00|518.83|516.43|518.63|516.23|519.43|517.03|518.23|515.83|0
1635415500000|2021-10-28 10:05:00|518.43|516.03|518.43|516.03|519.03|516.63|518.33|515.93|0
1635415800000|2021-10-28 10:10:00|518.23|515.83|519.83|517.43|520.03|517.63|518.23|515.83|0
1635416100000|2021-10-28 10:15:00|519.63|517.23|519.03|516.63|520.03|517.63|518.83|516.43|0
1635416400000|2021-10-28 10:20:00|518.83|516.43|518.42|516.02|518.83|516.43|518.42|516.02|0
1635416700000|2021-10-28 10:25:00|518.62|516.22|517.62|515.22|518.62|516.22|517.42|515.02|0
1635417000000|2021-10-28 10:30:00|517.42|515.02|517.63|515.23|518.45|516.05|517.02|514.62|0
1635417300000|2021-10-28 10:35:00|517.74|515.34|517.83|515.43|518.03|515.63|517.43|515.03|0
1635417600000|2021-10-28 10:40:00|518.03|515.63|517.03|514.63|518.03|515.63|517.03|514.63|0
1635417900000|2021-10-28 10:45:00|516.83|514.43|515.84|513.44|517.23|514.83|515.84|513.44|0
1635418200000|2021-10-28 10:50:00|516.04|513.64|514.84|512.44|516.24|513.84|514.64|512.24|0
1635418500000|2021-10-28 10:55:00|515.24|512.84|514.44|512.04|515.44|513.04|514.04|511.64|0
1635418800000|2021-10-28 11:00:00|514.24|511.84|514.04|511.64|514.64|512.24|514.04|511.64|0
1635419100000|2021-10-28 11:05:00|513.84|511.44|513.25|510.85|514.64|512.24|513.05|510.65|0
1635419400000|2021-10-28 11:10:00|513.05|510.65|513.84|511.44|514.24|511.84|512.45|510.05|0
1635419700000|2021-10-28 11:15:00|513.64|511.24|513.84|511.44|514.04|511.64|513.44|511.04|0
1635420000000|2021-10-28 11:20:00|513.94|511.54|513.84|511.44|514.04|511.64|513.44|511.04|0
1635420300000|2021-10-28 11:25:00|513.64|511.24|513.84|511.44|514.04|511.64|513.24|510.84|0
1635420600000|2021-10-28 11:30:00|514.04|511.64|514.83|512.43|514.83|512.43|514.04|511.64|0
1635420900000|2021-10-28 11:35:00|514.63|512.23|514.23|511.83|514.63|512.23|513.84|511.44|0
1635421200000|2021-10-28 11:40:00|514.43|512.03|515.33|512.93|515.63|513.23|514.23|511.83|0
1635421500000|2021-10-28 11:45:00|515.43|513.03|515.03|512.63|515.43|513.03|514.23|511.83|0
1635421800000|2021-10-28 11:50:00|515.23|512.83|516.52|514.12|516.52|514.12|514.43|512.03|0
1635422100000|2021-10-28 11:55:00|516.42|514.02|516.02|513.62|516.42|514.02|514.83|512.43|0
1635422400000|2021-10-28 12:00:00|515.82|513.42|516.02|513.62|516.42|514.02|515.42|513.02|0
1635422700000|2021-10-28 12:05:00|515.82|513.42|514.63|512.23|516.02|513.62|514.43|512.03|0
1635423000000|2021-10-28 12:10:00|514.82|512.42|514.82|512.42|515.02|512.62|514.62|512.22|0
1635423300000|2021-10-28 12:15:00|514.62|512.22|512.64|510.24|514.82|512.42|512.64|510.24|0
1635423600000|2021-10-28 12:20:00|512.44|510.04|512.44|510.04|512.63|510.23|511.25|508.85|0
1635423900000|2021-10-28 12:25:00|512.63|510.23|514.22|511.82|514.22|511.82|512.63|510.23|0
1635424200000|2021-10-28 12:30:00|514.42|512.02|514.62|512.22|515.82|513.42|513.63|511.23|0
1635424500000|2021-10-28 12:35:00|514.42|512.02|515.02|512.62|515.02|512.62|512.63|510.23|0
1635424800000|2021-10-28 12:40:00|514.82|512.42|514.42|512.02|516.21|513.81|514.02|511.62|0
1635425100000|2021-10-28 12:45:00|514.62|512.22|515.81|513.41|516.01|513.61|513.62|511.22|0
1635425400000|2021-10-28 12:50:00|516.21|513.81|516.41|514.01|517.21|514.81|515.61|513.21|0
1635425700000|2021-10-28 12:55:00|516.21|513.81|514.22|511.82|516.41|514.01|514.22|511.82|0
1635426000000|2021-10-28 13:00:00|514.02|511.62|514.02|511.62|515.61|513.21|513.82|511.42|0
1635426300000|2021-10-28 13:05:00|513.42|511.02|515.61|513.21|515.61|513.21|513.42|511.02|0
1635426600000|2021-10-28 13:10:00|515.81|513.41|515.41|513.01|516.21|513.81|515.01|512.61|0
1635426900000|2021-10-28 13:15:00|515.21|512.81|513.42|511.02|515.41|513.01|513.42|511.02|0
1635427200000|2021-10-28 13:20:00|513.62|511.22|513.62|511.22|514.21|511.81|513.22|510.82|0
1635427500000|2021-10-28 13:25:00|513.42|511.02|513.42|511.02|515.01|512.61|513.22|510.82|0
1635427800000|2021-10-28 13:30:00|512.42|510.02|507.27|504.87|512.42|510.02|506.48|504.08|0
1635428100000|2021-10-28 13:35:00|507.07|504.67|508.85|506.45|511.63|509.23|506.48|504.08|0
1635428400000|2021-10-28 13:40:00|509.25|506.85|506.68|504.28|509.64|507.24|506.68|504.28|0
1635428700000|2021-10-28 13:45:00|506.78|504.38|504.5|502.1|506.78|504.38|502.34|499.94|0
1635429000000|2021-10-28 13:50:00|503.72|501.32|505.55|503.15|507.58|505.18|502.93|500.53|0
1635429300000|2021-10-28 13:55:00|505.15|502.75|504.17|501.77|505.74|503.34|502.6|500.2|0
1635429600000|2021-10-28 14:00:00|503.58|501.18|504.76|502.36|505.54|503.14|502.6|500.2|0
1635429900000|2021-10-28 14:05:00|505.15|502.75|503.97|501.57|506.33|503.93|502.99|500.59|0
1635430200000|2021-10-28 14:10:00|503.77|501.37|506.33|503.93|509.48|507.08|503.38|500.98|0
1635430500000|2021-10-28 14:15:00|506.13|503.73|505.74|503.34|507.71|505.31|505.15|502.75|0
1635430800000|2021-10-28 14:20:00|505.93|503.53|504.95|502.55|507.51|505.11|503.77|501.37|0
1635431100000|2021-10-28 14:25:00|505.34|502.94|501.61|499.21|505.54|503.14|501.22|498.82|0
1635431400000|2021-10-28 14:30:00|501.41|499.01|500.04|497.64|502.2|499.8|499.45|497.05|0
1635431700000|2021-10-28 14:35:00|499.45|497.05|500.4|498|501.22|498.82|498.87|496.47|0
1635432000000|2021-10-28 14:40:00|498.26|495.86|499.04|496.64|500.21|497.81|498.26|495.86|0
1635432300000|2021-10-28 14:45:00|498.84|496.44|496.88|494.48|499.04|496.64|494.35|491.95|0
1635432600000|2021-10-28 14:50:00|496.49|494.09|496.1|493.7|497.67|495.27|495.91|493.51|0
1635432900000|2021-10-28 14:55:00|495.91|493.51|498.06|495.66|498.25|495.85|495.91|493.51|0
1635433200000|2021-10-28 15:00:00|497.86|495.46|498.05|495.65|498.45|496.05|497.27|494.87|0
1635433500000|2021-10-28 15:05:00|497.86|495.46|496.4|494|498.25|495.85|495.9|493.5|0
1635433800000|2021-10-28 15:10:00|496.29|493.89|496.29|493.89|497.07|494.67|495.32|492.92|0
1635434100000|2021-10-28 15:15:00|496.49|494.09|495.9|493.5|496.88|494.48|495.12|492.72|0
1635434400000|2021-10-28 15:20:00|495.71|493.31|497.66|495.26|497.66|495.26|495.51|493.11|0
1635434700000|2021-10-28 15:25:00|497.46|495.06|497.66|495.26|498.05|495.65|496.49|494.09|0
1635435000000|2021-10-28 15:30:00|497.27|494.87|497.07|494.67|498.05|495.65|496.68|494.28|0
1635435300000|2021-10-28 15:35:00|496.48|494.08|495.51|493.11|496.48|494.08|494.92|492.52|0
1635435600000|2021-10-28 15:40:00|495.31|492.91|494.98|492.58|496.09|493.69|494.72|492.32|0
1635435900000|2021-10-28 15:45:00|494.79|492.39|501.82|499.42|501.82|499.42|494.79|492.39|0
1635436200000|2021-10-28 15:50:00|501.43|499.03|501.03|498.63|503.19|500.79|499.66|497.26|0
1635436500000|2021-10-28 15:55:00|501.23|498.83|501.82|499.42|502.51|500.11|500.84|498.44|0
1635436800000|2021-10-28 16:00:00|501.62|499.22|500.25|497.85|501.82|499.42|500.25|497.85|0
1635437100000|2021-10-28 16:05:00|500.44|498.04|499.07|496.67|500.44|498.04|498.98|496.58|0
1635437400000|2021-10-28 16:10:00|499.27|496.87|498.1|495.7|499.66|497.26|497.9|495.5|0
1635437700000|2021-10-28 16:15:00|497.9|495.5|497.31|494.91|498.49|496.09|496.92|494.52|0
1635438000000|2021-10-28 16:20:00|497.12|494.72|498.09|495.69|498.87|496.47|497.12|494.72|0
1635438300000|2021-10-28 16:25:00|497.9|495.5|500.05|497.65|500.54|498.14|497.7|495.3|0
1635438600000|2021-10-28 16:30:00|499.85|497.45|500.05|497.65|501.22|498.82|499.26|496.86|0
1635438900000|2021-10-28 16:35:00|499.85|497.45|500.83|498.43|501.81|499.41|499.85|497.45|0
1635439200000|2021-10-28 16:40:00|500.63|498.23|499.46|497.06|501.61|499.21|499.26|496.86|0
1635439500000|2021-10-28 16:45:00|499.65|497.25|499.85|497.45|500.43|498.03|499.06|496.66|0
1635439800000|2021-10-28 16:50:00|499.65|497.25|501.61|499.21|502.39|499.99|499.46|497.06|0
1635440100000|2021-10-28 16:55:00|501.41|499.01|504.94|502.54|506.32|503.92|501.02|498.62|0
1635440400000|2021-10-28 17:00:00|504.75|502.35|502.19|499.79|504.75|502.35|501.8|499.4|0
1635440700000|2021-10-28 17:05:00|501.8|499.4|500.27|497.87|502.98|500.58|499.49|497.09|0
1635441000000|2021-10-28 17:10:00|500.47|498.07|500.86|498.46|501.06|498.66|499.48|497.08|0
1635441300000|2021-10-28 17:15:00|500.47|498.07|501.65|499.25|502.05|499.65|499.68|497.28|0
1635441600000|2021-10-28 17:20:00|502.05|499.65|502.37|499.97|502.37|499.97|500.86|498.46|0
1635441900000|2021-10-28 17:25:00|502.17|499.77|500.4|498|502.37|499.97|500.21|497.81|0
1635442200000|2021-10-28 17:30:00|500.2|497.8|498.04|495.64|500.4|498|497.85|495.45|0
1635442500000|2021-10-28 17:35:00|497.85|495.45|497.26|494.86|498.43|496.03|497.06|494.66|0
1635442800000|2021-10-28 17:40:00|497.36|494.96|497.45|495.05|497.65|495.25|497.06|494.66|0
1635443100000|2021-10-28 17:45:00|497.26|494.86|497.84|495.44|498.24|495.84|497.06|494.66|0
1635443400000|2021-10-28 17:50:00|497.94|495.54|497.65|495.25|497.94|495.54|497.06|494.66|0
1635443700000|2021-10-28 17:55:00|497.84|495.44|498.23|495.83|498.82|496.42|497.45|495.05|0
1635444000000|2021-10-28 18:00:00|498.04|495.64|495.88|493.48|498.23|495.83|495.68|493.28|0
1635444300000|2021-10-28 18:05:00|496.07|493.67|496.22|493.82|496.41|494.01|495.49|493.09|0
1635444600000|2021-10-28 18:10:00|496.41|494.01|497.19|494.79|497.59|495.19|496.22|493.82|0
1635444900000|2021-10-28 18:15:00|497.39|494.99|495.43|493.03|497.59|495.19|495.24|492.84|0
1635445200000|2021-10-28 18:20:00|495.24|492.84|495.04|492.64|495.63|493.23|494.84|492.44|0
1635445500000|2021-10-28 18:25:00|494.84|492.44|495.23|492.83|496.21|493.81|494.45|492.05|0
1635445800000|2021-10-28 18:30:00|495.04|492.64|495.23|492.83|495.62|493.22|495.04|492.64|0
1635446100000|2021-10-28 18:35:00|495.04|492.64|495.04|492.64|495.23|492.83|494.26|491.86|0
1635446400000|2021-10-28 18:40:00|495.23|492.83|496.4|494|496.8|494.4|495.23|492.83|0
1635446700000|2021-10-28 18:45:00|496.21|493.81|495.43|493.03|496.99|494.59|495.23|492.83|0
1635447000000|2021-10-28 18:50:00|495.23|492.83|496.99|494.59|496.99|494.59|495.03|492.63|0
1635447300000|2021-10-28 18:55:00|496.79|494.39|497.38|494.98|498.16|495.76|496.6|494.2|0
1635447600000|2021-10-28 19:00:00|497.58|495.18|499.14|496.74|499.93|497.53|497.58|495.18|0
1635447900000|2021-10-28 19:05:00|498.95|496.55|498.16|495.76|499.53|497.13|497.77|495.37|0
1635448200000|2021-10-28 19:10:00|497.97|495.57|499.93|497.53|500.12|497.72|497.96|495.56|0
1635448500000|2021-10-28 19:15:00|500.12|497.72|497.77|495.37|500.51|498.11|497.57|495.17|0
1635448800000|2021-10-28 19:20:00|497.96|495.56|498.94|496.54|499.33|496.93|496.79|494.39|0
1635449100000|2021-10-28 19:25:00|498.75|496.35|499.73|497.33|500.51|498.11|498.55|496.15|0
1635449400000|2021-10-28 19:30:00|499.53|497.13|498.35|495.95|500.12|497.72|495.61|493.21|0
1635449700000|2021-10-28 19:35:00|498.16|495.76|497.17|494.77|498.35|495.95|496|493.6|0
1635450000000|2021-10-28 19:40:00|497.37|494.97|499.53|497.13|499.53|497.13|496.2|493.8|0
1635450300000|2021-10-28 19:45:00|499.33|496.93|497.37|494.97|500.12|497.72|496.98|494.58|0
1635450600000|2021-10-28 19:50:00|496.39|493.99|493.26|490.86|496.78|494.38|492.87|490.47|0
1635450900000|2021-10-28 19:55:00|492.87|490.47|491.7|489.3|493.07|490.67|490.53|488.13|0
1635451200000|2021-10-28 20:00:00|490.73|488.33|494.82|492.42|495.41|493.01|489.76|487.36|0
1635451500000|2021-10-28 20:05:00|495.02|492.62|495.21|492.81|496.58|494.18|493.85|491.45|0
1635451800000|2021-10-28 20:10:00|495.02|492.62|495.02|492.62|495.02|492.62|493.45|491.05|0
1635452100000|2021-10-28 20:15:00|494.82|492.02|494.04|491.24|495.02|492.22|494.04|491.24|0
1635452400000|2021-10-28 20:20:00|494.24|491.44|494.04|491.24|494.24|491.44|493.85|491.05|0
1635452700000|2021-10-28 20:25:00|494.24|491.44|494.04|491.24|494.24|491.44|493.65|490.85|0
1635453000000|2021-10-28 20:30:00|495.99|493.19|499.32|496.52|503.65|500.85|495.99|493.19|0
1635453300000|2021-10-28 20:35:00|499.23|496.43|500.7|497.9|501.48|498.68|498.84|496.04|0
1635453600000|2021-10-28 20:40:00|500.5|497.7|498.73|495.93|500.7|497.9|498.73|495.93|0
1635453900000|2021-10-28 20:45:00|498.93|496.13|500.3|497.5|500.5|497.7|498.34|495.54|0
1635454200000|2021-10-28 20:50:00|500.1|497.3|497.36|494.56|500.1|497.3|497.36|494.56|0
1635454500000|2021-10-28 20:55:00|497.66|494.86|499.22|496.42|499.81|497.01|497.46|494.66|0
1635454800000|2021-10-28 21:00:00|499.44|496.64|499.32|496.52|499.44|496.64|498.92|496.12|0
1635455100000|2021-10-28 21:05:00|499.29|496.49|498.9|496.1|499.35|496.55|498.9|496.1|0
1635455400000|2021-10-28 21:10:00|498.84|496.04|499.12|496.32|499.29|496.49|498.84|496.04|0
1635455700000|2021-10-28 21:15:00|499.01|496.21|499.06|496.26|499.12|496.32|498.58|495.78|0
1635456000000|2021-10-28 21:20:00|499.04|496.24|498.86|496.06|499.04|496.24|498.72|495.92|0
1635456300000|2021-10-28 21:25:00|498.83|496.03|497.92|495.12|499.12|496.32|497.52|494.72|0
1635456600000|2021-10-28 21:30:00|497.77|494.97|497.4|494.6|497.92|495.12|497.06|494.26|0
1635456900000|2021-10-28 21:35:00|497.46|494.66|497.43|494.63|497.84|495.04|497.23|494.43|0
1635457200000|2021-10-28 21:40:00|497.46|494.66|497.6|494.8|497.6|494.8|497.26|494.46|0
1635457500000|2021-10-28 21:45:00|497.97|495.17|497.92|495.12|497.97|495.17|497.32|494.52|0
1635457800000|2021-10-28 21:50:00|497.94|495.14|497.94|495.14|498.06|495.26|497.49|494.69|0
1635458100000|2021-10-28 21:55:00|498.03|495.23|498.37|495.57|498.77|495.97|497.94|495.14|0
1635458400000|2021-10-28 22:00:00|498.62|495.82|499.7|496.9|500.28|497.48|498.13|495.33|0
1635458700000|2021-10-28 22:05:00|499.5|496.7|499.89|497.09|500.28|497.48|499.11|496.31|0
1635459000000|2021-10-28 22:10:00|499.5|496.7|499.69|496.89|500.87|498.07|499.5|496.7|0
1635459300000|2021-10-28 22:15:00|499.89|497.09|499.89|497.09|500.68|497.88|499.89|497.09|0
1635459600000|2021-10-28 22:20:00|499.69|496.89|499.3|496.5|499.89|497.09|499.1|496.3|0
1635459900000|2021-10-28 22:25:00|499.1|496.3|498.12|495.32|499.3|496.5|498.12|495.32|0
1635460200000|2021-10-28 22:30:00|497.93|495.13|499.69|496.89|499.69|496.89|497.92|495.12|0
1635460500000|2021-10-28 22:35:00|499.89|497.09|500.87|498.07|501.06|498.26|499.69|496.89|0
1635460800000|2021-10-28 22:40:00|500.97|498.17|501.85|499.05|501.85|499.05|500.67|497.87|0
1635461100000|2021-10-28 22:45:00|501.45|498.65|501.06|498.26|501.56|498.76|500.86|498.06|0
1635461400000|2021-10-28 22:50:00|501.16|498.36|501.26|498.46|501.65|498.85|500.67|497.87|0
1635461700000|2021-10-28 22:55:00|501.45|498.65|501.06|498.26|501.65|498.85|500.67|497.87|0
1635462000000|2021-10-28 23:00:00|501.25|498.45|500.86|498.06|501.45|498.65|500.27|497.47|0
1635462300000|2021-10-28 23:05:00|500.66|497.86|501.25|498.45|502.04|499.24|500.66|497.86|0
1635462600000|2021-10-28 23:10:00|501.36|498.56|500.66|497.86|501.45|498.65|500.66|497.86|0
1635462900000|2021-10-28 23:15:00|500.86|498.06|502.82|500.02|503.02|500.22|500.86|498.06|0
1635463200000|2021-10-28 23:20:00|502.63|499.83|502.63|499.83|502.63|499.83|502.23|499.43|0
1635463500000|2021-10-28 23:25:00|502.43|499.63|502.63|499.83|502.82|500.02|502.04|499.24|0
1635463800000|2021-10-28 23:30:00|502.82|500.02|502.23|499.43|503.22|500.42|502.23|499.43|0
1635464100000|2021-10-28 23:35:00|502.43|499.63|502.62|499.82|502.82|500.02|502.43|499.63|0
1635464400000|2021-10-28 23:40:00|502.43|499.63|502.82|500.02|503.21|500.41|502.43|499.63|0
1635464700000|2021-10-28 23:45:00|503.21|500.41|501.64|498.84|503.21|500.41|501.64|498.84|0
1635465000000|2021-10-28 23:50:00|501.44|498.64|501.24|498.44|501.54|498.74|500.85|498.05|0
1635465300000|2021-10-28 23:55:00|501.44|498.64|501.64|498.84|501.64|498.84|500.85|498.05|0
1635465600000|2021-10-29 00:00:00|501.24|498.44|501.24|498.44|502.23|499.43|499.87|497.07|0
1635465900000|2021-10-29 00:05:00|501.04|498.24|500.85|498.05|502.42|499.62|500.65|497.85|0
1635466200000|2021-10-29 00:10:00|500.65|497.85|502.62|499.82|503.01|500.21|500.65|497.85|0
1635466500000|2021-10-29 00:15:00|502.81|500.01|503.5|500.7|503.8|501|502.81|500.01|0
1635466800000|2021-10-29 00:20:00|503.6|500.8|504.19|501.39|504.58|501.78|503.01|500.21|0
1635467100000|2021-10-29 00:25:00|504.39|501.59|504.19|501.39|504.58|501.78|503.79|500.99|0
1635467400000|2021-10-29 00:30:00|504.39|501.59|503.6|500.8|504.39|501.59|503.2|500.4|0
1635467700000|2021-10-29 00:35:00|503.4|500.6|503|500.2|503.99|501.19|502.81|500.01|0
1635468000000|2021-10-29 00:40:00|502.61|499.81|502.22|499.42|503.4|500.6|502.02|499.22|0
1635468300000|2021-10-29 00:45:00|502.41|499.61|503.99|501.19|504.18|501.38|502.41|499.61|0
1635468600000|2021-10-29 00:50:00|503.79|500.99|504.18|501.38|504.18|501.38|503.4|500.6|0
1635468900000|2021-10-29 00:55:00|504.09|501.29|504.18|501.38|504.77|501.97|503.98|501.18|0
1635469200000|2021-10-29 01:00:00|504.09|501.29|504.77|501.97|504.97|502.17|503.39|500.59|0
1635469500000|2021-10-29 01:05:00|504.97|502.17|506.35|503.55|506.35|503.55|504.97|502.17|0
1635469800000|2021-10-29 01:10:00|506.15|503.35|504.97|502.17|506.35|503.55|504.97|502.17|0
1635470100000|2021-10-29 01:15:00|504.77|501.97|505.36|502.56|505.56|502.76|504.57|501.77|0
1635470400000|2021-10-29 01:20:00|505.16|502.36|506.35|503.55|506.55|503.75|505.16|502.36|0
1635470700000|2021-10-29 01:25:00|506.15|503.35|504.96|502.16|506.54|503.74|504.77|501.97|0
1635471000000|2021-10-29 01:30:00|504.87|502.07|504.17|501.37|505.56|502.76|503.98|501.18|0
1635471300000|2021-10-29 01:35:00|504.28|501.48|505.36|502.56|505.95|503.15|504.17|501.37|0
1635471600000|2021-10-29 01:40:00|505.55|502.75|504.76|501.96|505.95|503.15|504.76|501.96|0
1635471900000|2021-10-29 01:45:00|504.96|502.16|504.57|501.77|505.55|502.75|504.37|501.57|0
1635472200000|2021-10-29 01:50:00|504.37|501.57|503.58|500.78|504.76|501.96|503.38|500.58|0
1635472500000|2021-10-29 01:55:00|503.38|500.58|504.96|502.16|504.96|502.16|503.18|500.38|0
1635472800000|2021-10-29 02:00:00|504.76|501.96|504.56|501.76|504.96|502.16|504.07|501.27|0
1635473100000|2021-10-29 02:05:00|504.76|501.96|504.36|501.56|504.76|501.96|504.17|501.37|0
1635473400000|2021-10-29 02:10:00|504.56|501.76|503.18|500.38|504.96|502.16|503.18|500.38|0
1635473700000|2021-10-29 02:15:00|503.09|500.29|503.38|500.58|503.77|500.97|503.09|500.29|0
1635474000000|2021-10-29 02:20:00|503.18|500.38|503.97|501.17|504.16|501.36|503.18|500.38|0
1635474300000|2021-10-29 02:25:00|504.16|501.36|503.97|501.17|504.16|501.36|503.37|500.57|0
1635474600000|2021-10-29 02:30:00|504.07|501.27|504.56|501.76|504.75|501.95|504.07|501.27|0
1635474900000|2021-10-29 02:35:00|504.75|501.95|504.36|501.56|504.75|501.95|503.96|501.16|0
1635475200000|2021-10-29 02:40:00|504.16|501.36|503.96|501.16|504.36|501.56|503.96|501.16|0
1635475500000|2021-10-29 02:45:00|503.76|500.96|503.57|500.77|503.76|500.96|503.17|500.37|0
1635475800000|2021-10-29 02:50:00|503.37|500.57|503.96|501.16|503.96|501.16|503.37|500.57|0
1635476100000|2021-10-29 02:55:00|503.76|500.96|503.76|500.96|503.96|501.16|503.56|500.76|0
1635476400000|2021-10-29 03:00:00|503.56|500.76|503.76|500.96|504.35|501.55|503.56|500.76|0
1635476700000|2021-10-29 03:05:00|503.56|500.76|503.56|500.76|503.76|500.96|503.37|500.57|0
1635477000000|2021-10-29 03:10:00|503.66|500.86|503.56|500.76|503.96|501.16|503.36|500.56|0
1635477300000|2021-10-29 03:15:00|503.36|500.56|503.56|500.76|503.76|500.96|503.17|500.37|0
1635477600000|2021-10-29 03:20:00|503.47|500.67|501.59|498.79|503.47|500.67|501|498.2|0
1635477900000|2021-10-29 03:25:00|501.5|498.7|500.8|498|501.79|498.99|500.41|497.61|0
1635478200000|2021-10-29 03:30:00|500.91|498.11|501.2|498.4|501.39|498.59|500.8|498|0
1635478500000|2021-10-29 03:35:00|501|498.2|501.19|498.39|501.2|498.4|500.8|498|0
1635478800000|2021-10-29 03:40:00|501.3|498.5|501.59|498.79|501.78|498.98|501.19|498.39|0
1635479100000|2021-10-29 03:45:00|501.39|498.59|502.18|499.38|502.18|499.38|501.39|498.59|0
1635479400000|2021-10-29 03:50:00|501.98|499.18|502.17|499.37|502.37|499.57|501.78|498.98|0
1635479700000|2021-10-29 03:55:00|502.37|499.57|502.17|499.37|502.57|499.77|501.78|498.98|0
1635480000000|2021-10-29 04:00:00|501.98|499.18|501.98|499.18|502.37|499.57|501.78|498.98|0
1635480300000|2021-10-29 04:05:00|502.17|499.37|501.78|498.98|502.37|499.57|501.78|498.98|0
1635480600000|2021-10-29 04:10:00|501.97|499.17|502.17|499.37|502.37|499.57|501.78|498.98|0
1635480900000|2021-10-29 04:15:00|502.37|499.57|501.78|498.98|502.37|499.57|501.78|498.98|0
1635481200000|2021-10-29 04:20:00|502.3|499.5|503.89|501.09|503.9|501.1|502.11|499.31|0
1635481500000|2021-10-29 04:25:00|503.7|500.9|504.29|501.49|504.48|501.68|503.7|500.9|0
1635481800000|2021-10-29 04:30:00|504.48|501.68|506.24|503.44|506.44|503.64|504.29|501.49|0
1635482100000|2021-10-29 04:35:00|506.44|503.64|507.03|504.23|507.03|504.23|506.24|503.44|0
1635482400000|2021-10-29 04:40:00|506.93|504.13|506.63|503.83|507.22|504.42|506.24|503.44|0
1635482700000|2021-10-29 04:45:00|506.44|503.64|507.42|504.62|507.42|504.62|506.44|503.64|0
1635483000000|2021-10-29 04:50:00|507.22|504.42|507.03|504.23|507.62|504.82|506.74|503.94|0
1635483300000|2021-10-29 04:55:00|507.02|504.22|507.61|504.81|507.61|504.81|507.02|504.22|0
1635483600000|2021-10-29 05:00:00|507.81|505.01|508.2|505.4|508.79|505.99|507.61|504.81|0
1635483900000|2021-10-29 05:05:00|508.4|505.6|509.18|506.38|509.58|506.78|508.2|505.4|0
1635484200000|2021-10-29 05:10:00|509.29|506.49|508.79|505.99|510.17|507.37|508.79|505.99|0
1635484500000|2021-10-29 05:15:00|508.99|506.19|507.61|504.81|509.09|506.29|507.41|504.61|0
1635484800000|2021-10-29 05:20:00|507.41|504.61|508.79|505.99|509.38|506.58|507.41|504.61|0
1635485100000|2021-10-29 05:25:00|508.59|505.79|508.79|505.99|508.98|506.18|508.2|505.4|0
1635485400000|2021-10-29 05:30:00|508.89|506.09|508.39|505.59|508.89|506.09|507.41|504.61|0
1635485700000|2021-10-29 05:35:00|508.19|505.39|508.1|505.3|508.59|505.79|507.8|505|0
1635486000000|2021-10-29 05:40:00|508.19|505.39|508.59|505.79|509.18|506.38|508|505.2|0
1635486300000|2021-10-29 05:45:00|508.49|505.69|508.98|506.18|509.37|506.57|508.49|505.69|0
1635486600000|2021-10-29 05:50:00|509.17|506.37|509.37|506.57|509.96|507.16|508.98|506.18|0
1635486900000|2021-10-29 05:55:00|509.28|506.48|509.17|506.37|509.57|506.77|507.99|505.19|0
1635487200000|2021-10-29 06:00:00|508.98|506.18|510.55|507.75|510.94|508.14|508.98|506.18|0
1635487500000|2021-10-29 06:05:00|510.75|507.95|512.92|510.12|513.11|510.31|510.35|507.55|0
1635487800000|2021-10-29 06:10:00|513.31|510.51|512.91|510.11|513.31|510.51|511.73|508.93|0
1635488100000|2021-10-29 06:15:00|513.02|510.22|511.33|508.53|513.02|510.22|511.14|508.34|0
1635488400000|2021-10-29 06:20:00|511.14|508.34|511.53|508.73|512.32|509.52|511.14|508.34|0
1635488700000|2021-10-29 06:25:00|511.73|508.93|509.56|506.76|511.93|509.13|509.56|506.76|0
1635489000000|2021-10-29 06:30:00|509.36|506.56|509.16|506.36|510.35|507.55|508.58|505.78|0
1635489300000|2021-10-29 06:35:00|508.97|506.17|509.36|506.56|509.75|506.95|508.87|506.07|0
1635489600000|2021-10-29 06:40:00|509.56|506.76|510.34|507.54|510.74|507.94|509.36|506.56|0
1635489900000|2021-10-29 06:45:00|510.54|507.74|510.93|508.13|510.93|508.13|509.95|507.15|0
1635490200000|2021-10-29 06:50:00|510.74|507.94|510.34|507.54|511.33|508.53|509.75|506.95|0
1635490500000|2021-10-29 06:55:00|510.54|507.74|509.95|507.15|510.93|508.13|509.55|506.75|0
1635490800000|2021-10-29 07:00:00|510.73|507.93|514.61|511.81|514.61|511.81|509.85|507.05|0
1635491100000|2021-10-29 07:05:00|514.02|511.62|511.85|509.45|516.19|513.79|511.85|509.45|0
1635491400000|2021-10-29 07:10:00|511.66|509.26|508.12|505.72|511.85|509.45|507.93|505.53|0
1635491700000|2021-10-29 07:15:00|508.52|506.12|509.69|507.29|509.79|507.39|507.34|504.94|0
1635492000000|2021-10-29 07:20:00|509.5|507.1|507.34|504.94|509.69|507.29|507.34|504.94|0
1635492300000|2021-10-29 07:25:00|507.14|504.74|506.65|504.25|508.51|506.11|506.46|504.06|0
1635492600000|2021-10-29 07:30:00|505.87|503.47|507.63|505.23|508.42|506.02|505.48|503.08|0
1635492900000|2021-10-29 07:35:00|507.44|505.04|507.63|505.23|508.42|506.02|507.24|504.84|0
1635493200000|2021-10-29 07:40:00|507.44|505.04|507.44|505.04|508.03|505.63|506.85|504.45|0
1635493500000|2021-10-29 07:45:00|507.63|505.23|508.22|505.82|508.42|506.02|507.24|504.84|0
1635493800000|2021-10-29 07:50:00|508.02|505.62|507.83|505.43|510.19|507.79|507.24|504.84|0
1635494100000|2021-10-29 07:55:00|507.63|505.23|508.61|506.21|509.2|506.8|507.43|505.03|0
1635494400000|2021-10-29 08:00:00|508.81|506.41|507.82|505.42|509.4|507|507.82|505.42|0
1635494700000|2021-10-29 08:05:00|507.63|505.23|508.41|506.01|508.61|506.21|506.65|504.25|0
1635495000000|2021-10-29 08:10:00|508.02|505.62|507.43|505.03|508.41|506.01|507.23|504.83|0
1635495300000|2021-10-29 08:15:00|507.63|505.23|507.62|505.22|508.41|506.01|507.33|504.93|0
1635495600000|2021-10-29 08:20:00|507.43|505.03|507.62|505.22|507.82|505.42|506.84|504.44|0
1635495900000|2021-10-29 08:25:00|507.53|505.13|511.96|509.56|512.15|509.75|507.33|504.93|0
1635496200000|2021-10-29 08:30:00|512.15|509.75|510.57|508.17|512.35|509.95|509|506.6|0
1635496500000|2021-10-29 08:35:00|510.38|507.98|511.36|508.96|512.55|510.15|510.38|507.98|0
1635496800000|2021-10-29 08:40:00|511.47|509.07|510.97|508.57|512.55|510.15|510.97|508.57|0
1635497100000|2021-10-29 08:45:00|511.07|508.67|512.15|509.75|512.35|509.95|510.57|508.17|0
1635497400000|2021-10-29 08:50:00|512.35|509.95|509.59|507.19|512.65|510.25|509.59|507.19|0
1635497700000|2021-10-29 08:55:00|509.78|507.38|509.39|506.99|510.57|508.17|508.99|506.59|0
1635498000000|2021-10-29 09:00:00|510.17|507.77|509.58|507.18|510.17|507.77|508.8|506.4|0
1635498300000|2021-10-29 09:05:00|509.88|507.48|508.6|506.2|510.17|507.77|508.01|505.61|0
1635498600000|2021-10-29 09:10:00|508.79|506.39|508.79|506.39|509.19|506.79|508.01|505.61|0
1635498900000|2021-10-29 09:15:00|508.99|506.59|510.96|508.56|511.55|509.15|508.79|506.39|0
1635499200000|2021-10-29 09:20:00|510.86|508.46|509.97|507.57|512.54|510.14|509.78|507.38|0
1635499500000|2021-10-29 09:25:00|509.78|507.38|510.37|507.97|511.75|509.35|509.78|507.38|0
1635499800000|2021-10-29 09:30:00|510.47|508.07|510.56|508.16|510.76|508.36|509.77|507.37|0
1635500100000|2021-10-29 09:35:00|510.36|507.96|510.17|507.77|510.36|507.96|509.38|506.98|0
1635500400000|2021-10-29 09:40:00|510.56|508.16|511.15|508.75|511.74|509.34|510.36|507.96|0
1635500700000|2021-10-29 09:45:00|511.35|508.95|510.95|508.55|511.55|509.15|510.36|507.96|0
1635501000000|2021-10-29 09:50:00|510.86|508.46|510.27|507.87|510.86|508.46|509.18|506.78|0
1635501300000|2021-10-29 09:55:00|510.16|507.76|510.26|507.86|510.36|507.96|509.37|506.97|0
1635501600000|2021-10-29 10:00:00|510.36|507.96|509.37|506.97|510.36|507.96|508.49|506.09|0
1635501900000|2021-10-29 10:05:00|509.57|507.17|510.55|508.15|510.95|508.55|509.57|507.17|0
1635502200000|2021-10-29 10:10:00|510.46|508.06|514.31|511.91|514.5|512.1|510.16|507.76|0
1635502500000|2021-10-29 10:15:00|514.5|512.1|514.11|511.71|514.7|512.3|513.51|511.11|0
1635502800000|2021-10-29 10:20:00|514.21|511.81|516.13|513.73|516.13|513.73|513.71|511.31|0
1635503100000|2021-10-29 10:25:00|515.94|513.54|515.25|512.85|516.13|513.73|515.15|512.75|0
1635503400000|2021-10-29 10:30:00|515.34|512.94|513.57|511.17|515.54|513.14|513.37|510.97|0
1635503700000|2021-10-29 10:35:00|513.67|511.27|512.78|510.38|513.87|511.47|512.38|509.98|0
1635504000000|2021-10-29 10:40:00|512.97|510.57|512.78|510.38|513.76|511.36|512.19|509.79|0
1635504300000|2021-10-29 10:45:00|512.58|510.18|511.99|509.59|512.58|510.18|511.4|509|0
1635504600000|2021-10-29 10:50:00|511.79|509.39|512.58|510.18|512.77|510.37|511.79|509.39|0
1635504900000|2021-10-29 10:55:00|512.68|510.28|512.18|509.78|514.15|511.75|511.59|509.19|0
1635505200000|2021-10-29 11:00:00|512.58|510.18|511.59|509.19|512.58|510.18|511.39|508.99|0
1635505500000|2021-10-29 11:05:00|511.39|508.99|512.18|509.78|512.68|510.28|511.39|508.99|0
1635505800000|2021-10-29 11:10:00|512.09|509.69|511.59|509.19|512.28|509.88|510.8|508.4|0
1635506100000|2021-10-29 11:15:00|511.79|509.39|511.78|509.38|511.98|509.58|511.39|508.99|0
1635506400000|2021-10-29 11:20:00|511.98|509.58|511.59|509.19|511.98|509.58|511.19|508.79|0
1635506700000|2021-10-29 11:25:00|511.39|508.99|511.69|509.29|511.89|509.49|511.19|508.79|0
1635507000000|2021-10-29 11:30:00|511.59|509.19|512.18|509.78|512.57|510.17|511.19|508.79|0
1635507300000|2021-10-29 11:35:00|511.98|509.58|509.23|506.83|511.98|509.58|509.03|506.63|0
1635507600000|2021-10-29 11:40:00|509.03|506.63|509.62|507.22|510.4|508|509.03|506.63|0
1635507900000|2021-10-29 11:45:00|509.72|507.32|509.42|507.02|510.21|507.81|508.64|506.24|0
1635508200000|2021-10-29 11:50:00|509.22|506.82|508.17|505.77|509.22|506.82|506.53|504.13|0
1635508500000|2021-10-29 11:55:00|507.97|505.57|510.14|507.74|510.14|507.74|507.97|505.57|0
1635508800000|2021-10-29 12:00:00|510.33|507.93|510.33|507.93|511.12|508.72|509.94|507.54|0
1635509100000|2021-10-29 12:05:00|510.13|507.73|508.36|505.96|510.33|507.93|508.16|505.76|0
1635509400000|2021-10-29 12:10:00|508.16|505.76|508.36|505.96|508.95|506.55|507.38|504.98|0
1635509700000|2021-10-29 12:15:00|508.16|505.76|508.46|506.06|509.15|506.75|508.16|505.76|0
1635510000000|2021-10-29 12:20:00|508.36|505.96|508.95|506.55|508.95|506.55|507.77|505.37|0
1635510300000|2021-10-29 12:25:00|509.05|506.65|508.46|506.06|509.15|506.75|508.16|505.76|0
1635510600000|2021-10-29 12:30:00|508.36|505.96|507.57|505.17|509.93|507.53|506.59|504.19|0
1635510900000|2021-10-29 12:35:00|507.67|505.27|507.76|505.36|508.75|506.35|505.8|503.4|0
1635511200000|2021-10-29 12:40:00|507.96|505.56|509.53|507.13|509.73|507.33|507.57|505.17|0
1635511500000|2021-10-29 12:45:00|509.93|507.53|512.1|509.7|512.89|510.49|509.24|506.84|0
1635511800000|2021-10-29 12:50:00|512.49|510.09|513.68|511.28|514.67|512.27|511.9|509.5|0
1635512100000|2021-10-29 12:55:00|513.48|511.08|512.69|510.29|513.87|511.47|511.9|509.5|0
1635512400000|2021-10-29 13:00:00|512.89|510.49|513.48|511.08|513.87|511.47|511.5|509.1|0
1635512700000|2021-10-29 13:05:00|513.28|510.88|514.47|512.07|515.06|512.66|513.28|510.88|0
1635513000000|2021-10-29 13:10:00|514.66|512.26|512.68|510.28|514.66|512.26|512.68|510.28|0
1635513300000|2021-10-29 13:15:00|512.88|510.48|511.7|509.3|513.28|510.88|510.71|508.31|0
1635513600000|2021-10-29 13:20:00|511.89|509.49|511.3|508.9|512.09|509.69|510.91|508.51|0
1635513900000|2021-10-29 13:25:00|511.69|509.29|512.29|509.89|512.39|509.99|509.72|507.32|0
1635514200000|2021-10-29 13:30:00|511.99|509.59|507.75|505.35|514.07|511.67|507.75|505.35|0
1635514500000|2021-10-29 13:35:00|507.95|505.55|503.82|501.42|508.34|505.94|503.04|500.64|0
1635514800000|2021-10-29 13:40:00|503.63|501.23|502.65|500.25|503.73|501.33|502.06|499.66|0
1635515100000|2021-10-29 13:45:00|501.97|499.57|500.89|498.49|503.43|501.03|500.89|498.49|0
1635515400000|2021-10-29 13:50:00|501.08|498.68|499.71|497.31|503.43|501.03|499.33|496.93|0
1635515700000|2021-10-29 13:55:00|500.01|497.61|502.45|500.05|503.03|500.63|496.64|494.24|0
1635516000000|2021-10-29 14:00:00|502.25|499.85|502.84|500.44|503.42|501.02|501.28|498.88|0
1635516300000|2021-10-29 14:05:00|502.45|500.05|499.91|497.51|502.45|500.05|498.94|496.54|0
1635516600000|2021-10-29 14:10:00|499.72|497.32|502.44|500.04|502.64|500.24|499.72|497.32|0
1635516900000|2021-10-29 14:15:00|502.25|499.85|504.2|501.8|506.36|503.96|501.47|499.07|0
1635517200000|2021-10-29 14:20:00|504.01|501.61|504.98|502.58|505.09|502.69|501.66|499.26|0
1635517500000|2021-10-29 14:25:00|505.18|502.78|505.57|503.17|506.75|504.35|503.81|501.41|0
1635517800000|2021-10-29 14:30:00|504.98|502.58|505.18|502.78|507.33|504.93|504.98|502.58|0
1635518100000|2021-10-29 14:35:00|504.98|502.58|504.98|502.58|505.57|503.17|503.61|501.21|0
1635518400000|2021-10-29 14:40:00|504.78|502.38|503.02|500.62|505.57|503.17|503.02|500.62|0
1635518700000|2021-10-29 14:45:00|503.22|500.82|500.29|497.89|503.41|501.01|500.29|497.89|0
1635519000000|2021-10-29 14:50:00|500.1|497.7|501.27|498.87|501.85|499.45|498.93|496.53|0
1635519300000|2021-10-29 14:55:00|501.46|499.06|500.78|498.38|502.05|499.65|499.12|496.72|0
1635519600000|2021-10-29 15:00:00|500.29|497.89|499.7|497.3|500.87|498.47|499.12|496.72|0
1635519900000|2021-10-29 15:05:00|499.51|497.11|496.79|494.39|500.48|498.08|496.79|494.39|0
1635520200000|2021-10-29 15:10:00|496.98|494.58|496.59|494.19|496.98|494.58|495.23|492.83|0
1635520500000|2021-10-29 15:15:00|496.4|494|493.07|490.67|497.37|494.97|492.87|490.47|0
1635520800000|2021-10-29 15:20:00|492.68|490.28|491.7|489.3|493.45|491.05|491.7|489.3|0
1635521100000|2021-10-29 15:25:00|492.09|489.69|493.34|490.94|493.54|491.14|491.7|489.3|0
1635521400000|2021-10-29 15:30:00|493.54|491.14|491.21|488.81|493.54|491.14|490.24|487.84|0
1635521700000|2021-10-29 15:35:00|491.4|489|492.95|490.55|493.54|491.14|491.21|488.81|0
1635522000000|2021-10-29 15:40:00|493.15|490.75|494.51|492.11|495.29|492.89|492.76|490.36|0
1635522300000|2021-10-29 15:45:00|494.7|492.3|494.31|491.91|495.48|493.08|494.31|491.91|0
1635522600000|2021-10-29 15:50:00|494.51|492.11|493.14|490.74|494.7|492.3|492.76|490.36|0
1635522900000|2021-10-29 15:55:00|493.05|490.65|493.53|491.13|493.53|491.13|491.59|489.19|0
1635523200000|2021-10-29 16:00:00|493.34|490.94|492.36|489.96|494.31|491.91|492.17|489.77|0
1635523500000|2021-10-29 16:05:00|492.17|489.77|490.42|488.02|492.36|489.96|490.23|487.83|0
1635523800000|2021-10-29 16:10:00|490.62|488.22|489.45|487.05|490.62|488.22|488.1|485.7|0
1635524100000|2021-10-29 16:15:00|489.26|486.86|488.68|486.28|489.65|487.25|488.68|486.28|0
1635524400000|2021-10-29 16:20:00|488.48|486.08|485.97|483.57|489.06|486.66|485.2|482.8|0
1635524700000|2021-10-29 16:25:00|486.16|483.76|485|482.6|487.13|484.73|485|482.6|0
1635525000000|2021-10-29 16:30:00|485.2|482.8|486.55|484.15|486.55|484.15|485|482.6|0
1635525300000|2021-10-29 16:35:00|486.35|483.95|485.77|483.37|486.74|484.34|485.77|483.37|0
1635525600000|2021-10-29 16:40:00|485.97|483.57|485.58|483.18|486.16|483.76|485.39|482.99|0
1635525900000|2021-10-29 16:45:00|485.77|483.37|487.12|484.72|487.32|484.92|485.58|483.18|0
1635526200000|2021-10-29 16:50:00|486.93|484.53|487.9|485.5|488.48|486.08|486.93|484.53|0
1635526500000|2021-10-29 16:55:00|487.7|485.3|488.09|485.69|488.67|486.27|487.12|484.72|0
1635526800000|2021-10-29 17:00:00|487.89|485.49|486.93|484.53|488.47|486.07|486.93|484.53|0
1635527100000|2021-10-29 17:05:00|487.12|484.72|487.51|485.11|488.09|485.69|487.12|484.72|0
1635527400000|2021-10-29 17:10:00|487.31|484.91|486.54|484.14|487.7|485.3|486.34|483.94|0
1635527700000|2021-10-29 17:15:00|486.73|484.33|485.19|482.79|486.92|484.52|485.19|482.79|0
1635528000000|2021-10-29 17:20:00|485.38|482.98|486.92|484.52|487.12|484.72|485.38|482.98|0
1635528300000|2021-10-29 17:25:00|486.73|484.33|487.31|484.91|487.5|485.1|486.54|484.14|0
1635528600000|2021-10-29 17:30:00|487.11|484.71|487.69|485.29|487.69|485.29|486.53|484.13|0
1635528900000|2021-10-29 17:35:00|487.5|485.1|487.69|485.29|488.27|485.87|487.31|484.91|0
1635529200000|2021-10-29 17:40:00|487.88|485.48|488.08|485.68|488.46|486.06|487.5|485.1|0
1635529500000|2021-10-29 17:45:00|487.88|485.48|489.82|487.42|490.4|488|487.88|485.48|0
1635529800000|2021-10-29 17:50:00|489.62|487.22|489.04|486.64|490.01|487.61|488.85|486.45|0
1635530100000|2021-10-29 17:55:00|489.24|486.84|488.27|485.87|489.24|486.84|487.88|485.48|0
1635530400000|2021-10-29 18:00:00|488.46|486.06|488.37|485.97|489.43|487.03|488.27|485.87|0
1635530700000|2021-10-29 18:05:00|488.46|486.06|488.26|485.86|489.04|486.64|488.07|485.67|0
1635531000000|2021-10-29 18:10:00|488.46|486.06|489.23|486.83|489.43|487.03|487.88|485.48|0
1635531300000|2021-10-29 18:15:00|489.04|486.64|491.17|488.77|491.36|488.96|489.04|486.64|0
1635531600000|2021-10-29 18:20:00|490.97|488.57|493.5|491.1|493.5|491.1|490.2|487.8|0
1635531900000|2021-10-29 18:25:00|493.41|491.01|495.05|492.65|495.05|492.65|493.11|490.71|0
1635532200000|2021-10-29 18:30:00|494.86|492.46|495.05|492.65|495.83|493.43|494.08|491.68|0
1635532500000|2021-10-29 18:35:00|494.86|492.46|493.88|491.48|494.86|492.46|493.11|490.71|0
1635532800000|2021-10-29 18:40:00|493.69|491.29|491.75|489.35|493.69|491.29|491.36|488.96|0
1635533100000|2021-10-29 18:45:00|491.55|489.15|491.55|489.15|492.91|490.51|491.16|488.76|0
1635533400000|2021-10-29 18:50:00|491.74|489.34|491.74|489.34|492.13|489.73|490.97|488.57|0
1635533700000|2021-10-29 18:55:00|491.55|489.15|492.13|489.73|492.71|490.31|490.97|488.57|0
1635534000000|2021-10-29 19:00:00|491.94|489.54|492.91|490.51|493.88|491.48|491.35|488.95|0
1635534300000|2021-10-29 19:05:00|492.71|490.31|491.93|489.53|493.3|490.9|491.16|488.76|0
1635534600000|2021-10-29 19:10:00|492.13|489.73|493.1|490.7|493.68|491.28|491.93|489.53|0
1635534900000|2021-10-29 19:15:00|492.9|490.5|494.85|492.45|496.8|494.4|492.71|490.31|0
1635535200000|2021-10-29 19:20:00|494.65|492.25|496.21|493.81|496.21|493.81|493.29|490.89|0
1635535500000|2021-10-29 19:25:00|496.02|493.62|494.46|492.06|496.41|494.01|494.26|491.86|0
1635535800000|2021-10-29 19:30:00|494.26|491.86|492.51|490.11|495.24|492.84|492.32|489.92|0
1635536100000|2021-10-29 19:35:00|492.71|490.31|491.34|488.94|492.71|490.31|489.99|487.59|0
1635536400000|2021-10-29 19:40:00|491.54|489.14|489.02|486.62|491.54|489.14|488.44|486.04|0
1635536700000|2021-10-29 19:45:00|489.21|486.81|487.86|485.46|489.21|486.81|486.7|484.3|0
1635537000000|2021-10-29 19:50:00|487.66|485.26|482.84|480.44|489.02|486.62|482.65|480.25|0
1635537300000|2021-10-29 19:55:00|483.03|480.63|485.56|483.16|485.76|483.36|481.88|479.48|0
1635537600000|2021-10-29 20:00:00|484.41|482.01|481.67|479.27|485.37|482.97|481.48|479.08|0
1635537900000|2021-10-29 20:05:00|481.48|479.08|481.87|479.47|483.03|480.63|481.48|479.08|0
1635538200000|2021-10-29 20:10:00|482.06|479.66|480.7|478.3|482.06|479.66|479.93|477.53|0
1635753600000|2021-11-01 08:00:00|474.83|472.43|475.6|473.2|476.17|473.77|474.45|472.05|0
1635753900000|2021-11-01 08:05:00|475.4|473|475.17|472.77|476.67|474.27|473.88|471.48|0
1635754200000|2021-11-01 08:10:00|474.98|472.58|473.83|471.43|475.17|472.77|473.83|471.43|0
1635754500000|2021-11-01 08:15:00|473.44|471.04|471.72|469.32|473.64|471.24|471.34|468.94|0
1635754800000|2021-11-01 08:20:00|471.53|469.13|470.95|468.55|471.72|469.32|470.57|468.17|0
1635755100000|2021-11-01 08:25:00|471.14|468.74|470.57|468.17|471.91|469.51|470|467.6|0
1635755400000|2021-11-01 08:30:00|470.38|467.98|470.57|468.17|470.76|468.36|469.61|467.21|0
1635755700000|2021-11-01 08:35:00|470.48|468.08|469.61|467.21|470.48|468.08|469.04|466.64|0
1635756000000|2021-11-01 08:40:00|469.8|467.4|469.04|466.64|469.99|467.59|469.04|466.64|0
1635756300000|2021-11-01 08:45:00|469.23|466.83|469.23|466.83|469.61|467.21|468.85|466.45|0
1635756600000|2021-11-01 08:50:00|469.42|467.02|468.65|466.25|469.42|467.02|468.65|466.25|0
1635756900000|2021-11-01 08:55:00|468.84|466.44|468.27|465.87|469.04|466.64|468.27|465.87|0
1635757200000|2021-11-01 09:00:00|468.08|465.68|466.94|464.54|468.84|466.44|466.94|464.54|0
1635757500000|2021-11-01 09:05:00|467.13|464.73|465.98|463.58|467.13|464.73|465.98|463.58|0
1635757800000|2021-11-01 09:10:00|465.79|463.39|466.74|464.34|466.93|464.53|465.6|463.2|0
1635758100000|2021-11-01 09:15:00|466.84|464.44|467.12|464.72|467.31|464.91|466.74|464.34|0
1635758400000|2021-11-01 09:20:00|467.31|464.91|468.91|466.51|469.11|466.71|466.7|464.3|0
1635758700000|2021-11-01 09:25:00|468.72|466.32|468.91|466.51|469.67|467.27|468.72|466.32|0
1635759000000|2021-11-01 09:30:00|468.72|466.32|468.72|466.32|469.29|466.89|468.53|466.13|0
1635759300000|2021-11-01 09:35:00|468.91|466.51|468.72|466.32|469.29|466.89|468.34|465.94|0
1635759600000|2021-11-01 09:40:00|468.53|466.13|469.1|466.7|469.29|466.89|468.53|466.13|0
1635759900000|2021-11-01 09:45:00|469.29|466.89|469.29|466.89|469.86|467.46|469.1|466.7|0
1635760200000|2021-11-01 09:50:00|469.48|467.08|469.48|467.08|469.48|467.08|469.1|466.7|0
1635760500000|2021-11-01 09:55:00|469.67|467.27|469.29|466.89|469.67|467.27|468.91|466.51|0
1635760800000|2021-11-01 10:00:00|469.1|466.7|469.09|466.69|469.48|467.08|468.91|466.51|0
1635761100000|2021-11-01 10:05:00|469.28|466.88|468.9|466.5|469.28|466.88|468.71|466.31|0
1635761400000|2021-11-01 10:10:00|469.09|466.69|468.52|466.12|469.09|466.69|468.52|466.12|0
1635761700000|2021-11-01 10:15:00|468.71|466.31|467.95|465.55|468.9|466.5|467.76|465.36|0
1635762000000|2021-11-01 10:20:00|467.76|465.36|468.33|465.93|468.33|465.93|467.57|465.17|0
1635762300000|2021-11-01 10:25:00|468.52|466.12|469.09|466.69|469.28|466.88|468.52|466.12|0
1635762600000|2021-11-01 10:30:00|468.9|466.5|468.52|466.12|469.09|466.69|468.33|465.93|0
1635762900000|2021-11-01 10:35:00|468.33|465.93|468.43|466.03|468.52|466.12|467.95|465.55|0
1635763200000|2021-11-01 10:40:00|468.52|466.12|468.71|466.31|468.71|466.31|468.33|465.93|0
1635763500000|2021-11-01 10:45:00|468.52|466.12|468.14|465.74|468.71|466.31|468.14|465.74|0
1635763800000|2021-11-01 10:50:00|468.13|465.73|467.75|465.35|468.32|465.92|467.38|464.98|0
1635764100000|2021-11-01 10:55:00|467.56|465.16|467.18|464.78|467.94|465.54|467.18|464.78|0
1635764400000|2021-11-01 11:00:00|467.28|464.88|466.61|464.21|467.37|464.97|466.61|464.21|0
1635764700000|2021-11-01 11:05:00|466.43|464.03|466.61|464.21|466.8|464.4|466.43|464.03|0
1635765000000|2021-11-01 11:10:00|466.8|464.4|467.37|464.97|467.37|464.97|466.61|464.21|0
1635765300000|2021-11-01 11:15:00|467.47|465.07|467.75|465.35|467.94|465.54|467.18|464.78|0
1635765600000|2021-11-01 11:20:00|467.94|465.54|468.13|465.73|468.32|465.92|467.94|465.54|0
1635765900000|2021-11-01 11:25:00|467.94|465.54|468.13|465.73|468.13|465.73|467.94|465.54|0
1635766200000|2021-11-01 11:30:00|468.32|465.92|468.88|466.48|468.88|466.48|468.32|465.92|0
1635766500000|2021-11-01 11:35:00|469.07|466.67|469.07|466.67|469.26|466.86|469.07|466.67|0
1635766800000|2021-11-01 11:40:00|469.26|466.86|469.26|466.86|469.64|467.24|469.26|466.86|0
1635767100000|2021-11-01 11:45:00|469.07|466.67|468.88|466.48|469.26|466.86|468.69|466.29|0
1635767400000|2021-11-01 11:50:00|469.07|466.67|469.07|466.67|469.07|466.67|468.69|466.29|0
1635767700000|2021-11-01 11:55:00|469.26|466.86|469.07|466.67|469.26|466.86|468.88|466.48|0
1635768000000|2021-11-01 12:00:00|469.17|466.77|469.83|467.43|469.83|467.43|469.07|466.67|0
1635768300000|2021-11-01 12:05:00|469.64|467.24|470.21|467.81|470.78|468.38|469.64|467.24|0
1635768600000|2021-11-01 12:10:00|470.4|468|470.39|467.99|470.78|468.38|470.2|467.8|0
1635768900000|2021-11-01 12:15:00|470.58|468.18|470.2|467.8|470.96|468.56|470.01|467.61|0
1635769200000|2021-11-01 12:20:00|470.39|467.99|470.39|467.99|470.58|468.18|470.2|467.8|0
1635769500000|2021-11-01 12:25:00|470.2|467.8|470.39|467.99|470.58|468.18|470.2|467.8|0
1635769800000|2021-11-01 12:30:00|470.58|468.18|472.1|469.7|472.1|469.7|470.58|468.18|0
1635770100000|2021-11-01 12:35:00|472.29|469.89|472.1|469.7|472.67|470.27|471.72|469.32|0
1635770400000|2021-11-01 12:40:00|472.29|469.89|472.86|470.46|473.24|470.84|472.1|469.7|0
1635770700000|2021-11-01 12:45:00|472.67|470.27|474.2|471.8|474.39|471.99|472.1|469.7|0
1635771000000|2021-11-01 12:50:00|474.39|471.99|473.91|471.51|474.39|471.99|473.82|471.42|0
1635771300000|2021-11-01 12:55:00|473.81|471.41|474.2|471.8|474.39|471.99|473.81|471.41|0
1635771600000|2021-11-01 13:00:00|474.39|471.99|475.34|472.94|475.53|473.13|474|471.6|0
1635771900000|2021-11-01 13:05:00|475.15|472.75|476.87|474.47|477.83|475.43|474.96|472.56|0
1635772200000|2021-11-01 13:10:00|477.06|474.66|475.15|472.75|477.06|474.66|474.96|472.56|0
1635772500000|2021-11-01 13:15:00|475.34|472.94|474.38|471.98|475.34|472.94|474.38|471.98|0
1635772800000|2021-11-01 13:20:00|474.57|472.17|474.76|472.36|475.53|473.13|474.57|472.17|0
1635773100000|2021-11-01 13:25:00|474.95|472.55|475.14|472.74|475.34|472.94|474.38|471.98|0
1635773400000|2021-11-01 13:30:00|474.76|472.36|473.81|471.41|476.67|474.27|472.09|469.69|0
1635773700000|2021-11-01 13:35:00|474|471.6|476.47|474.07|479.91|477.51|473.63|471.23|0
1635774000000|2021-11-01 13:40:00|476.85|474.45|478.38|475.98|478.76|476.36|476.28|473.88|0
1635774300000|2021-11-01 13:45:00|478.57|476.17|482.98|480.58|483.18|480.78|477.04|474.64|0
1635774600000|2021-11-01 13:50:00|483.37|480.97|481.45|479.05|484.52|482.12|480.29|477.89|0
1635774900000|2021-11-01 13:55:00|481.83|479.43|483.37|480.97|484.05|481.65|480.87|478.47|0
1635775200000|2021-11-01 14:00:00|483.56|481.16|490.12|487.72|491.87|489.47|483.56|481.16|0
1635775500000|2021-11-01 14:05:00|489.35|486.95|483.36|480.96|489.35|486.95|482.79|480.39|0
1635775800000|2021-11-01 14:10:00|483.56|481.16|484.9|482.5|486.45|484.05|482.79|480.39|0
1635776100000|2021-11-01 14:15:00|484.52|482.12|484.71|482.31|485.68|483.28|483.36|480.96|0
1635776400000|2021-11-01 14:20:00|484.52|482.12|487.41|485.01|487.8|485.4|482.79|480.39|0
1635776700000|2021-11-01 14:25:00|487.02|484.62|485.29|482.89|487.02|484.62|484.13|481.73|0
1635777000000|2021-11-01 14:30:00|485.48|483.08|487.35|484.95|488.5|486.1|485.48|483.08|0
1635777300000|2021-11-01 14:35:00|487.54|485.14|488.89|486.49|489.27|486.87|487.15|484.75|0
1635777600000|2021-11-01 14:40:00|488.5|486.1|488.88|486.48|490.24|487.84|487.73|485.33|0
1635777900000|2021-11-01 14:45:00|488.69|486.29|488.11|485.71|489.46|487.06|487.15|484.75|0
1635778200000|2021-11-01 14:50:00|488.31|485.91|491.01|488.61|491.01|488.61|486.57|484.17|0
1635778500000|2021-11-01 14:55:00|490.62|488.22|489.85|487.45|491.97|489.57|489.85|487.45|0
1635778800000|2021-11-01 15:00:00|490.23|487.83|485.99|483.59|490.23|487.83|485.22|482.82|0
1635779100000|2021-11-01 15:05:00|486.18|483.78|486.76|484.36|486.76|484.36|485.22|482.82|0
1635779400000|2021-11-01 15:10:00|486.95|484.55|487.72|485.32|488.69|486.29|486.76|484.36|0
1635779700000|2021-11-01 15:15:00|487.91|485.51|485.6|483.2|488.11|485.71|485.6|483.2|0
1635780000000|2021-11-01 15:20:00|485.8|483.4|484.26|481.86|485.8|483.4|483.49|481.09|0
1635780300000|2021-11-01 15:25:00|484.07|481.67|484.92|482.52|485.31|482.91|483.24|480.84|0
1635780600000|2021-11-01 15:30:00|485.12|482.72|483.39|480.99|485.12|482.72|483.01|480.61|0
1635780900000|2021-11-01 15:35:00|483.58|481.18|485.88|483.48|486.27|483.87|483.58|481.18|0
1635781200000|2021-11-01 15:40:00|486.07|483.67|484.54|482.14|486.84|484.44|484.54|482.14|0
1635781500000|2021-11-01 15:45:00|484.73|482.33|484.53|482.13|485.69|483.29|483.96|481.56|0
1635781800000|2021-11-01 15:50:00|484.34|481.94|485.69|483.29|486.07|483.67|484.34|481.94|0
1635782100000|2021-11-01 15:55:00|485.88|483.48|483.38|480.98|485.88|483.48|483.38|480.98|0
1635782400000|2021-11-01 16:00:00|483.19|480.79|482.27|479.87|484.15|481.75|481.99|479.59|0
1635782700000|2021-11-01 16:05:00|482.08|479.68|481.12|478.72|482.66|480.26|481.12|478.72|0
1635783000000|2021-11-01 16:10:00|481.31|478.91|481.22|478.82|481.7|479.3|480.55|478.15|0
1635783300000|2021-11-01 16:15:00|481.12|478.72|481.5|479.1|482.66|480.26|480.74|478.34|0
1635783600000|2021-11-01 16:20:00|481.31|478.91|481.12|478.72|481.69|479.29|480.35|477.95|0
1635783900000|2021-11-01 16:25:00|480.93|478.53|480.73|478.33|481.89|479.49|480.73|478.33|0
1635784200000|2021-11-01 16:30:00|480.54|478.14|479.82|477.42|481.12|478.72|479.24|476.84|0
1635784500000|2021-11-01 16:35:00|480.01|477.61|478.47|476.07|480.2|477.8|478.28|475.88|0
1635784800000|2021-11-01 16:40:00|478.66|476.26|478.09|475.69|478.66|476.26|477.32|474.92|0
1635785100000|2021-11-01 16:45:00|478.28|475.88|477.7|475.3|479.24|476.84|477.51|475.11|0
1635785400000|2021-11-01 16:50:00|477.51|475.11|477.51|475.11|478.09|475.69|477.32|474.92|0
1635785700000|2021-11-01 16:55:00|477.32|474.92|477.32|474.92|477.7|475.3|477.12|474.72|0
1635786000000|2021-11-01 17:00:00|477.12|474.72|477.51|475.11|477.51|475.11|476.93|474.53|0
1635786300000|2021-11-01 17:05:00|477.32|474.92|478.66|476.26|478.66|476.26|477.12|474.72|0
1635786600000|2021-11-01 17:10:00|478.47|476.07|478.46|476.06|479.04|476.64|478.46|476.06|0
1635786900000|2021-11-01 17:15:00|478.27|475.87|479.04|476.64|479.23|476.83|477.5|475.1|0
1635787200000|2021-11-01 17:20:00|479.23|476.83|482.89|480.49|483.27|480.87|479.04|476.64|0
1635787500000|2021-11-01 17:25:00|482.7|480.3|482.89|480.49|484.05|481.65|481.35|478.95|0
1635787800000|2021-11-01 17:30:00|483.08|480.68|483.27|480.87|484.43|482.03|482.89|480.49|0
1635788100000|2021-11-01 17:35:00|483.37|480.97|482.31|479.91|483.46|481.06|481.92|479.52|0
1635788400000|2021-11-01 17:40:00|482.5|480.1|486.17|483.77|486.36|483.96|482.5|480.1|0
1635788700000|2021-11-01 17:45:00|486.36|483.96|485.39|482.99|486.36|483.96|484.81|482.41|0
1635789000000|2021-11-01 17:50:00|485.59|483.19|487.33|484.93|487.33|484.93|485.2|482.8|0
1635789300000|2021-11-01 17:55:00|487.13|484.73|486.17|483.77|487.13|484.73|485.58|483.18|0
1635789600000|2021-11-01 18:00:00|486.16|483.76|487.13|484.73|487.52|485.12|485.39|482.99|0
1635789900000|2021-11-01 18:05:00|487.33|484.93|486.74|484.34|487.71|485.31|485.97|483.57|0
1635790200000|2021-11-01 18:10:00|486.55|484.15|488.87|486.47|489.26|486.86|485.97|483.57|0
1635790500000|2021-11-01 18:15:00|488.98|486.58|489.65|487.25|491.01|488.61|488.49|486.09|0
1635790800000|2021-11-01 18:20:00|489.84|487.44|486.93|484.53|490.04|487.64|486.74|484.34|0
1635791100000|2021-11-01 18:25:00|487.13|484.73|487.71|485.31|488.1|485.7|486.74|484.34|0
1635791400000|2021-11-01 18:30:00|487.51|485.11|484.8|482.4|487.71|485.31|484.61|482.21|0
1635791700000|2021-11-01 18:35:00|485|482.6|485.96|483.56|485.96|483.56|484.03|481.63|0
1635792000000|2021-11-01 18:40:00|485.77|483.37|483.83|481.43|485.96|483.56|483.83|481.43|0
1635792300000|2021-11-01 18:45:00|484.03|481.63|483.06|480.66|484.03|481.63|482.87|480.47|0
1635792600000|2021-11-01 18:50:00|482.87|480.47|484.22|481.82|484.41|482.01|482.87|480.47|0
1635792900000|2021-11-01 18:55:00|484.03|481.63|483.25|480.85|484.22|481.82|482.48|480.08|0
1635793200000|2021-11-01 19:00:00|483.45|481.05|482.48|480.08|484.22|481.82|482.48|480.08|0
1635793500000|2021-11-01 19:05:00|482.29|479.89|483.06|480.66|483.44|481.04|482.29|479.89|0
1635793800000|2021-11-01 19:10:00|482.86|480.46|482.28|479.88|482.86|480.46|482.09|479.69|0
1635794100000|2021-11-01 19:15:00|482.67|480.27|483.05|480.65|483.25|480.85|482.28|479.88|0
1635794400000|2021-11-01 19:20:00|482.86|480.46|481.13|478.73|484.99|482.59|480.93|478.53|0
1635794700000|2021-11-01 19:25:00|480.93|478.53|481.9|479.5|482.09|479.69|480.74|478.34|0
1635795000000|2021-11-01 19:30:00|481.7|479.3|479.58|477.18|481.7|479.3|479.58|477.18|0
1635795300000|2021-11-01 19:35:00|479.78|477.38|480.55|478.15|481.51|479.11|479.39|476.99|0
1635795600000|2021-11-01 19:40:00|480.35|477.95|479.58|477.18|481.51|479.11|479.39|476.99|0
1635795900000|2021-11-01 19:45:00|479.49|477.09|479.39|476.99|479.97|477.57|479|476.6|0
1635796200000|2021-11-01 19:50:00|479|476.6|480.35|477.95|481.12|478.72|477.66|475.26|0
1635796500000|2021-11-01 19:55:00|480.16|477.76|477.08|474.68|480.93|478.53|475.55|473.15|0
1635796800000|2021-11-01 20:00:00|476.32|473.92|477.46|475.06|477.85|475.45|476.32|473.92|0
1635797100000|2021-11-01 20:05:00|477.27|474.87|478.42|476.02|478.62|476.22|477.08|474.68|0
1635797400000|2021-11-01 20:10:00|478.62|476.22|477.65|475.25|478.62|476.22|476.7|474.3|0
1635797700000|2021-11-01 20:15:00|477.85|475.05|477.85|475.05|478.62|475.82|477.66|474.86|0
1635798000000|2021-11-01 20:20:00|477.66|474.86|477.28|474.48|477.66|474.86|477.09|474.29|0
1635798300000|2021-11-01 20:25:00|477.08|474.28|477.08|474.28|477.08|474.28|476.89|474.09|0
1635798600000|2021-11-01 20:30:00|476.89|474.09|476.7|473.9|477.08|474.28|476.7|473.9|0
1635798900000|2021-11-01 20:35:00|476.89|474.09|477.08|474.28|477.08|474.28|476.89|474.09|0
1635799500000|2021-11-01 20:45:00|476.89|474.09|476.7|473.9|477.08|474.28|476.7|473.9|0
1635799800000|2021-11-01 20:50:00|476.89|474.09|477.08|474.28|477.08|474.28|476.69|473.89|0
1635800100000|2021-11-01 20:55:00|476.89|474.09|476.6|473.8|477.08|474.28|476.6|473.8|0
1635800400000|2021-11-01 21:00:00|476.66|473.86|476.8|474|476.97|474.17|476.66|473.86|0
1635800700000|2021-11-01 21:05:00|476.77|473.97|477|474.2|477.05|474.25|476.77|473.97|0
1635801000000|2021-11-01 21:10:00|477.02|474.22|477.33|474.53|477.39|474.59|477.02|474.22|0
1635801300000|2021-11-01 21:15:00|477.3|474.5|477.1|474.3|477.36|474.56|477.07|474.27|0
1635801600000|2021-11-01 21:20:00|477.07|474.27|477.02|474.22|477.07|474.27|476.96|474.16|0
1635801900000|2021-11-01 21:25:00|477.39|474.59|477.15|474.35|477.39|474.59|477.15|474.35|0
1635802200000|2021-11-01 21:30:00|477.24|474.44|477.18|474.38|477.24|474.44|477.15|474.35|0
1635802500000|2021-11-01 21:35:00|477.24|474.44|477.21|474.41|477.24|474.44|477.15|474.35|0
1635802800000|2021-11-01 21:40:00|477.15|474.35|477.15|474.35|477.24|474.44|477.15|474.35|0
1635803100000|2021-11-01 21:45:00|477.13|474.33|477.06|474.26|477.13|474.33|477.01|474.21|0
1635803400000|2021-11-01 21:50:00|477.1|474.3|476.93|474.13|477.1|474.3|476.93|474.13|0
1635803700000|2021-11-01 21:55:00|476.9|474.1|477.06|474.26|477.06|474.26|476.79|473.99|0
1635804000000|2021-11-01 22:00:00|476.4|473.6|477.64|474.84|477.83|475.03|476.2|473.4|0
1635804300000|2021-11-01 22:05:00|477.74|474.94|478.02|475.22|478.21|475.41|477.64|474.84|0
1635804600000|2021-11-01 22:10:00|477.83|475.03|478.02|475.22|478.02|475.22|477.64|474.84|0
1635804900000|2021-11-01 22:15:00|478.21|475.41|478.79|475.99|478.79|475.99|478.21|475.41|0
1635805200000|2021-11-01 22:20:00|478.59|475.79|477.63|474.83|478.79|475.99|477.44|474.64|0
1635805500000|2021-11-01 22:25:00|477.44|474.64|476.67|473.87|477.44|474.64|476.67|473.87|0
1635805800000|2021-11-01 22:30:00|476.48|473.68|476.67|473.87|476.67|473.87|475.91|473.11|0
1635806100000|2021-11-01 22:35:00|476.48|473.68|475.71|472.91|476.67|473.87|475.71|472.91|0
1635806400000|2021-11-01 22:40:00|475.52|472.72|474.75|471.95|475.52|472.72|474.75|471.95|0
1635806700000|2021-11-01 22:45:00|474.95|472.15|475.71|472.91|475.71|472.91|474.75|471.95|0
1635807000000|2021-11-01 22:50:00|475.81|473.01|475.52|472.72|475.9|473.1|475.52|472.72|0
1635807300000|2021-11-01 22:55:00|475.33|472.53|475.23|472.43|475.52|472.72|474.75|471.95|0
1635807600000|2021-11-01 23:00:00|475.32|472.52|476.47|473.67|476.86|474.06|475.32|472.52|0
1635807900000|2021-11-01 23:05:00|476.57|473.77|477.05|474.25|477.81|475.01|476.47|473.67|0
1635808200000|2021-11-01 23:10:00|476.85|474.05|478|475.2|478.39|475.59|476.66|473.86|0
1635808500000|2021-11-01 23:15:00|477.81|475.01|477.04|474.24|478|475.2|476.85|474.05|0
1635808800000|2021-11-01 23:20:00|476.85|474.05|477.04|474.24|477.04|474.24|476.47|473.67|0
1635809100000|2021-11-01 23:25:00|476.95|474.15|476.27|473.47|476.95|474.15|475.89|473.09|0
1635809400000|2021-11-01 23:30:00|476.47|473.67|477.81|475.01|478|475.2|476.47|473.67|0
1635809700000|2021-11-01 23:35:00|477.62|474.82|477.81|475.01|478.19|475.39|477.42|474.62|0
1635810000000|2021-11-01 23:40:00|478|475.2|477.61|474.81|478.19|475.39|477.42|474.62|0
1635810300000|2021-11-01 23:45:00|477.42|474.62|477.61|474.81|477.61|474.81|477.23|474.43|0
1635810600000|2021-11-01 23:50:00|477.42|474.62|477.8|475|478|475.2|477.42|474.62|0
1635810900000|2021-11-01 23:55:00|477.61|474.81|478.29|475.49|478.38|475.58|477.42|474.62|0
1635811200000|2021-11-02 00:00:00|478.57|475.77|478.38|475.58|479.34|476.54|477.61|474.81|0
1635811500000|2021-11-02 00:05:00|478.18|475.38|478.57|475.77|478.57|475.77|477.61|474.81|0
1635811800000|2021-11-02 00:10:00|478.76|475.96|478.95|476.15|479.53|476.73|478.57|475.77|0
1635812100000|2021-11-02 00:15:00|478.76|475.96|478.95|476.15|479.53|476.73|478.37|475.57|0
1635812400000|2021-11-02 00:20:00|478.76|475.96|479.14|476.34|479.33|476.53|478.37|475.57|0
1635812700000|2021-11-02 00:25:00|478.95|476.15|479.33|476.53|479.52|476.72|478.76|475.96|0
1635813000000|2021-11-02 00:30:00|479.14|476.34|479.33|476.53|479.52|476.72|478.95|476.15|0
1635813300000|2021-11-02 00:35:00|479.43|476.63|479.14|476.34|479.52|476.72|478.94|476.14|0
1635813600000|2021-11-02 00:40:00|479.24|476.44|479.33|476.53|479.33|476.53|478.75|475.95|0
1635813900000|2021-11-02 00:45:00|479.52|476.72|478.94|476.14|479.52|476.72|478.75|475.95|0
1635814200000|2021-11-02 00:50:00|478.75|475.95|479.13|476.33|479.13|476.33|478.17|475.37|0
1635814500000|2021-11-02 00:55:00|479.04|476.24|478.46|475.66|479.13|476.33|478.36|475.56|0
1635814800000|2021-11-02 01:00:00|478.36|475.56|478.36|475.56|478.75|475.95|477.4|474.6|0
1635815100000|2021-11-02 01:05:00|478.17|475.37|477.02|474.22|478.17|475.37|477.02|474.22|0
1635815400000|2021-11-02 01:10:00|476.83|474.03|477.59|474.79|477.59|474.79|476.83|474.03|0
1635815700000|2021-11-02 01:15:00|477.4|474.6|478.36|475.56|478.36|475.56|477.4|474.6|0
1635816000000|2021-11-02 01:20:00|478.17|475.37|478.74|475.94|478.93|476.13|477.97|475.17|0
1635816300000|2021-11-02 01:25:00|478.93|476.13|478.84|476.04|479.32|476.52|478.74|475.94|0
1635816600000|2021-11-02 01:30:00|478.93|476.13|481.63|478.83|481.63|478.83|478.55|475.75|0
1635816900000|2021-11-02 01:35:00|481.82|479.02|481.62|478.82|482.2|479.4|481.43|478.63|0
1635817200000|2021-11-02 01:40:00|481.53|478.73|481.43|478.63|482.2|479.4|481.24|478.44|0
1635817500000|2021-11-02 01:45:00|481.24|478.44|482.01|479.21|482.39|479.59|481.24|478.44|0
1635817800000|2021-11-02 01:50:00|482.39|479.59|481.62|478.82|482.39|479.59|481.43|478.63|0
1635818100000|2021-11-02 01:55:00|481.81|479.01|482.01|479.21|482.01|479.21|481.43|478.63|0
1635818400000|2021-11-02 02:00:00|481.81|479.01|481.04|478.24|482.01|479.21|481.04|478.24|0
1635818700000|2021-11-02 02:05:00|481.23|478.43|482.58|479.78|482.77|479.97|481.23|478.43|0
1635819000000|2021-11-02 02:10:00|482.39|479.59|482.19|479.39|482.58|479.78|481.81|479.01|0
1635819300000|2021-11-02 02:15:00|482.39|479.59|482.77|479.97|482.77|479.97|481.91|479.11|0
1635819600000|2021-11-02 02:20:00|482.87|480.07|482.58|479.78|482.96|480.16|482.39|479.59|0
1635819900000|2021-11-02 02:25:00|482.68|479.88|482.58|479.78|482.68|479.88|482.19|479.39|0
1635820200000|2021-11-02 02:30:00|482.77|479.97|484.31|481.51|484.51|481.71|482.77|479.97|0
1635820500000|2021-11-02 02:35:00|484.51|481.71|483.73|480.93|484.7|481.9|483.73|480.93|0
1635820800000|2021-11-02 02:40:00|483.93|481.13|484.31|481.51|484.7|481.9|483.73|480.93|0
1635821100000|2021-11-02 02:45:00|484.5|481.7|484.5|481.7|484.7|481.9|484.12|481.32|0
1635821400000|2021-11-02 02:50:00|484.31|481.51|484.69|481.89|484.7|481.9|484.12|481.32|0
1635821700000|2021-11-02 02:55:00|484.5|481.7|484.41|481.61|484.69|481.89|484.11|481.31|0
1635822000000|2021-11-02 03:00:00|484.5|481.7|483.53|480.73|484.5|481.7|483.53|480.73|0
1635822300000|2021-11-02 03:05:00|483.63|480.83|483.53|480.73|483.73|480.93|483.34|480.54|0
1635822600000|2021-11-02 03:10:00|483.73|480.93|484.69|481.89|485.46|482.66|483.73|480.93|0
1635822900000|2021-11-02 03:15:00|484.88|482.08|485.46|482.66|485.46|482.66|484.3|481.5|0
1635823200000|2021-11-02 03:20:00|485.27|482.47|485.07|482.27|486.04|483.24|485.07|482.27|0
1635823500000|2021-11-02 03:25:00|485.27|482.47|485.07|482.27|485.46|482.66|484.88|482.08|0
1635823800000|2021-11-02 03:30:00|484.88|482.08|484.98|482.18|485.07|482.27|484.49|481.69|0
1635824100000|2021-11-02 03:35:00|484.88|482.08|484.1|481.3|485.07|482.27|484.1|481.3|0
1635824400000|2021-11-02 03:40:00|483.91|481.11|484.3|481.5|484.4|481.6|483.91|481.11|0
1635824700000|2021-11-02 03:45:00|484.4|481.6|484.49|481.69|484.68|481.88|484.3|481.5|0
1635825000000|2021-11-02 03:50:00|484.4|481.6|484.49|481.69|484.68|481.88|484.29|481.49|0
1635825300000|2021-11-02 03:55:00|484.29|481.49|483.71|480.91|484.49|481.69|483.71|480.91|0
1635825600000|2021-11-02 04:00:00|483.91|481.11|483.71|480.91|483.91|481.11|483.52|480.72|0
1635825900000|2021-11-02 04:05:00|483.52|480.72|483.33|480.53|483.71|480.91|483.13|480.33|0
1635826200000|2021-11-02 04:10:00|483.13|480.33|482.94|480.14|483.33|480.53|482.75|479.95|0
1635826500000|2021-11-02 04:15:00|483.13|480.33|483.52|480.72|483.52|480.72|483.13|480.33|0
1635826800000|2021-11-02 04:20:00|483.32|480.52|483.71|480.91|483.9|481.1|483.32|480.52|0
1635827100000|2021-11-02 04:25:00|483.9|481.1|483.51|480.71|484.09|481.29|483.51|480.71|0
1635827400000|2021-11-02 04:30:00|483.32|480.52|483.32|480.52|483.32|480.52|482.93|480.13|0
1635827700000|2021-11-02 04:35:00|483.13|480.33|483.51|480.71|483.7|480.9|483.13|480.33|0
1635828000000|2021-11-02 04:40:00|483.7|480.9|483.51|480.71|483.7|480.9|483.12|480.32|0
1635828300000|2021-11-02 04:45:00|483.32|480.52|483.51|480.71|483.7|480.9|483.32|480.52|0
1635828600000|2021-11-02 04:50:00|483.32|480.52|483.7|480.9|483.89|481.09|483.32|480.52|0
1635828900000|2021-11-02 04:55:00|483.89|481.09|483.89|481.09|484.09|481.29|483.51|480.71|0
1635829200000|2021-11-02 05:00:00|484.09|481.29|484.47|481.67|484.86|482.06|483.7|480.9|0
1635829500000|2021-11-02 05:05:00|484.66|481.86|483.31|480.51|484.66|481.86|483.31|480.51|0
1635829800000|2021-11-02 05:10:00|483.5|480.7|482.92|480.12|483.7|480.9|482.92|480.12|0
1635830100000|2021-11-02 05:15:00|482.73|479.93|483.5|480.7|483.5|480.7|482.73|479.93|0
1635830400000|2021-11-02 05:20:00|483.41|480.61|483.22|480.42|483.69|480.89|482.92|480.12|0
1635830700000|2021-11-02 05:25:00|483.31|480.51|482.92|480.12|483.31|480.51|482.73|479.93|0
1635831000000|2021-11-02 05:30:00|482.83|480.03|482.53|479.73|482.83|480.03|481.96|479.16|0
1635831300000|2021-11-02 05:35:00|482.73|479.93|479.84|477.04|482.73|479.93|479.64|476.84|0
1635831600000|2021-11-02 05:40:00|479.26|476.46|479.64|476.84|479.84|477.04|479.07|476.27|0
1635831900000|2021-11-02 05:45:00|479.45|476.65|479.83|477.03|480.03|477.23|479.45|476.65|0
1635832200000|2021-11-02 05:50:00|479.64|476.84|480.74|477.94|480.74|477.94|478.87|476.07|0
1635832500000|2021-11-02 05:55:00|480.94|478.14|481.51|478.71|481.7|478.9|480.94|478.14|0
1635832800000|2021-11-02 06:00:00|481.7|478.9|483.05|480.25|483.05|480.25|481.51|478.71|0
1635833100000|2021-11-02 06:05:00|483.24|480.44|481.89|479.09|483.43|480.63|481.89|479.09|0
1635833400000|2021-11-02 06:10:00|482.08|479.28|482.47|479.67|482.47|479.67|481.89|479.09|0
1635833700000|2021-11-02 06:15:00|482.27|479.47|481.31|478.51|482.27|479.47|480.93|478.13|0
1635834000000|2021-11-02 06:20:00|481.51|478.71|481.5|478.7|481.89|479.09|480.93|478.13|0
1635834300000|2021-11-02 06:25:00|481.7|478.9|482.27|479.47|482.66|479.86|481.7|478.9|0
1635834600000|2021-11-02 06:30:00|482.18|479.38|481.31|478.51|482.66|479.86|481.12|478.32|0
1635834900000|2021-11-02 06:35:00|481.12|478.32|481.31|478.51|481.31|478.51|480.73|477.93|0
1635835200000|2021-11-02 06:40:00|481.12|478.32|481.12|478.32|481.5|478.7|481.12|478.32|0
1635835500000|2021-11-02 06:45:00|481.22|478.42|480.92|478.12|481.5|478.7|480.73|477.93|0
1635835800000|2021-11-02 06:50:00|480.83|478.03|479.2|476.4|480.92|478.12|479.2|476.4|0
1635836100000|2021-11-02 06:55:00|479.39|476.59|479.77|476.97|479.96|477.16|479.39|476.59|0
1635836400000|2021-11-02 07:00:00|479.96|477.16|480.73|477.93|480.92|478.12|479.58|476.78|0
1635836700000|2021-11-02 07:05:00|480.33|477.74|480.14|477.74|480.53|478.13|479.76|477.36|0
1635837000000|2021-11-02 07:10:00|480.33|477.93|479.37|476.97|480.33|477.93|479.37|476.97|0
1635837300000|2021-11-02 07:15:00|479.47|477.07|477.11|474.71|479.47|477.07|476.56|474.16|0
1635837600000|2021-11-02 07:20:00|477.3|474.9|478.36|475.96|479.42|477.02|477.11|474.71|0
1635837900000|2021-11-02 07:25:00|478.26|475.86|479.03|476.63|479.61|477.21|478.26|475.86|0
1635838200000|2021-11-02 07:30:00|478.84|476.44|478.64|476.24|479.41|477.01|478.64|476.24|0
1635838500000|2021-11-02 07:35:00|478.84|476.44|477.87|475.47|478.94|476.54|477.68|475.28|0
1635838800000|2021-11-02 07:40:00|477.68|475.28|478.64|476.24|478.64|476.24|477.68|475.28|0
1635839100000|2021-11-02 07:45:00|478.83|476.43|477.87|475.47|479.03|476.63|477.87|475.47|0
1635839400000|2021-11-02 07:50:00|478.06|475.66|476.43|474.03|478.06|475.66|476.34|473.94|0
1635839700000|2021-11-02 07:55:00|476.34|473.94|477.29|474.89|477.49|475.09|475.95|473.55|0
1635840000000|2021-11-02 08:00:00|477.1|474.7|478.06|475.66|478.45|476.05|477.1|474.7|0
1635840300000|2021-11-02 08:05:00|478.25|475.85|478.06|475.66|478.25|475.85|476.72|474.32|0
1635840600000|2021-11-02 08:10:00|478.25|475.85|477.87|475.47|478.44|476.04|477.48|475.08|0
1635840900000|2021-11-02 08:15:00|478.06|475.66|478.44|476.04|478.44|476.04|477.77|475.37|0
1635841200000|2021-11-02 08:20:00|478.25|475.85|478.06|475.66|478.44|476.04|477.29|474.89|0
1635841500000|2021-11-02 08:25:00|477.86|475.46|477.29|474.89|477.86|475.46|476.52|474.12|0
1635841800000|2021-11-02 08:30:00|477.67|475.27|476.33|473.93|477.67|475.27|475.94|473.54|0
1635842100000|2021-11-02 08:35:00|476.52|474.12|476.9|474.5|476.9|474.5|476.13|473.73|0
1635842400000|2021-11-02 08:40:00|477.09|474.69|476.9|474.5|477.09|474.69|476.42|474.02|0
1635842700000|2021-11-02 08:45:00|476.71|474.31|477.86|475.46|478.43|476.03|476.51|474.11|0
1635843000000|2021-11-02 08:50:00|477.67|475.27|478.43|476.03|478.62|476.22|477.66|475.26|0
1635843300000|2021-11-02 08:55:00|478.24|475.84|480.16|477.76|480.35|477.95|477.86|475.46|0
1635843600000|2021-11-02 09:00:00|480.07|477.67|480.16|477.76|481.7|479.3|479.97|477.57|0
1635843900000|2021-11-02 09:05:00|479.97|477.57|479.01|476.61|480.16|477.76|478.62|476.22|0
1635844200000|2021-11-02 09:10:00|478.81|476.41|478.81|476.41|479.39|476.99|478.43|476.03|0
1635844500000|2021-11-02 09:15:00|479|476.6|479.2|476.8|479.58|477.18|478.23|475.83|0
1635844800000|2021-11-02 09:20:00|479|476.6|477.27|474.87|479.2|476.8|477.08|474.68|0
1635845100000|2021-11-02 09:25:00|477.47|475.07|478.04|475.64|478.42|476.02|477.46|475.06|0
1635845400000|2021-11-02 09:30:00|478.14|475.74|478.81|476.41|478.81|476.41|477.66|475.26|0
1635845700000|2021-11-02 09:35:00|479|476.6|479.87|477.47|479.96|477.56|478.62|476.22|0
1635846000000|2021-11-02 09:40:00|479.96|477.56|479.57|477.17|480.34|477.94|479.38|476.98|0
1635846300000|2021-11-02 09:45:00|479.38|476.98|479.19|476.79|479.57|477.17|478.8|476.4|0
1635846600000|2021-11-02 09:50:00|479.38|476.98|479.19|476.79|479.77|477.37|479|476.6|0
1635846900000|2021-11-02 09:55:00|479|476.6|478.03|475.63|479.57|477.17|477.84|475.44|0
1635847200000|2021-11-02 10:00:00|477.84|475.44|478.61|476.21|478.8|476.4|477.65|475.25|0
1635847500000|2021-11-02 10:05:00|478.8|476.4|480.34|477.94|480.34|477.94|478.61|476.21|0
1635847800000|2021-11-02 10:10:00|480.44|478.04|479.38|476.98|480.44|478.04|479.38|476.98|0
1635848100000|2021-11-02 10:15:00|479.48|477.08|479.18|476.78|479.57|477.17|478.99|476.59|0
1635848400000|2021-11-02 10:20:00|478.99|476.59|478.41|476.01|479.76|477.36|478.22|475.82|0
1635848700000|2021-11-02 10:25:00|478.22|475.82|478.99|476.59|479.56|477.16|478.03|475.63|0
1635849000000|2021-11-02 10:30:00|478.6|476.2|477.83|475.43|478.79|476.39|477.64|475.24|0
1635849300000|2021-11-02 10:35:00|477.64|475.24|477.83|475.43|478.41|476.01|477.45|475.05|0
1635849600000|2021-11-02 10:40:00|478.02|475.62|477.55|475.15|478.02|475.62|477.06|474.66|0
1635849900000|2021-11-02 10:45:00|477.45|475.05|477.25|474.85|477.64|475.24|476.87|474.47|0
1635850200000|2021-11-02 10:50:00|477.45|475.05|477.06|474.66|477.45|475.05|476.87|474.47|0
1635850500000|2021-11-02 10:55:00|476.87|474.47|476.29|473.89|477.06|474.66|476.29|473.89|0
1635850800000|2021-11-02 11:00:00|476.48|474.08|476.29|473.89|476.48|474.08|475.72|473.32|0
1635851100000|2021-11-02 11:05:00|476.48|474.08|477.25|474.85|477.83|475.43|476.48|474.08|0
1635851400000|2021-11-02 11:10:00|477.06|474.66|476.58|474.18|477.06|474.66|476.29|473.89|0
1635851700000|2021-11-02 11:15:00|476.67|474.27|476.48|474.08|477.54|475.14|476.48|474.08|0
1635852000000|2021-11-02 11:20:00|476.29|473.89|476.29|473.89|476.67|474.27|475.9|473.5|0
1635852300000|2021-11-02 11:25:00|476.48|474.08|476.86|474.46|477.05|474.65|476.48|474.08|0
1635852600000|2021-11-02 11:30:00|476.67|474.27|474.75|472.35|476.86|474.46|474.56|472.16|0
1635852900000|2021-11-02 11:35:00|474.94|472.54|474.75|472.35|475.13|472.73|474.18|471.78|0
1635853200000|2021-11-02 11:40:00|474.56|472.16|474.94|472.54|474.94|472.54|474.56|472.16|0
1635853500000|2021-11-02 11:45:00|474.75|472.35|475.13|472.73|475.51|473.11|474.56|472.16|0
1635853800000|2021-11-02 11:50:00|475.32|472.92|475.51|473.11|475.9|473.5|475.13|472.73|0
1635854100000|2021-11-02 11:55:00|475.7|473.3|475.7|473.3|475.89|473.49|475.51|473.11|0
1635854400000|2021-11-02 12:00:00|475.51|473.11|474.94|472.54|475.51|473.11|474.74|472.34|0
1635854700000|2021-11-02 12:05:00|474.74|472.34|474.93|472.53|475.32|472.92|474.74|472.34|0
1635855000000|2021-11-02 12:10:00|475.13|472.73|473.78|471.38|475.13|472.73|473.59|471.19|0
1635855300000|2021-11-02 12:15:00|473.98|471.58|474.74|472.34|474.93|472.53|473.78|471.38|0
1635855600000|2021-11-02 12:20:00|474.93|472.53|474.55|472.15|474.93|472.53|474.36|471.96|0
1635855900000|2021-11-02 12:25:00|474.74|472.34|474.36|471.96|474.74|472.34|474.16|471.76|0
1635856200000|2021-11-02 12:30:00|474.55|472.15|473.97|471.57|474.55|472.15|473.78|471.38|0
1635856500000|2021-11-02 12:35:00|473.78|471.38|473.59|471.19|473.78|471.38|473.21|470.81|0
1635856800000|2021-11-02 12:40:00|473.69|471.29|473.97|471.57|473.97|471.57|473.59|471.19|0
1635857100000|2021-11-02 12:45:00|474.16|471.76|474.16|471.76|474.35|471.95|473.97|471.57|0
1635857400000|2021-11-02 12:50:00|473.97|471.57|474.16|471.76|474.16|471.76|473.39|470.99|0
1635857700000|2021-11-02 12:55:00|473.97|471.57|474.35|471.95|474.54|472.14|473.2|470.8|0
1635858000000|2021-11-02 13:00:00|474.16|471.76|474.54|472.14|474.54|472.14|473.58|471.18|0
1635858300000|2021-11-02 13:05:00|474.73|472.33|474.92|472.52|474.92|472.52|474.35|471.95|0
1635858600000|2021-11-02 13:10:00|474.73|472.33|475.11|472.71|475.88|473.48|474.73|472.33|0
1635858900000|2021-11-02 13:15:00|474.92|472.52|475.49|473.09|475.49|473.09|474.73|472.33|0
1635859200000|2021-11-02 13:20:00|475.3|472.9|475.3|472.9|475.3|472.9|474.73|472.33|0
1635859500000|2021-11-02 13:25:00|475.11|472.71|475.11|472.71|475.68|473.28|474.72|472.32|0
1635859800000|2021-11-02 13:30:00|475.3|472.9|475.87|473.47|476.06|473.66|472.62|470.22|0
1635860100000|2021-11-02 13:35:00|476.26|473.86|470.52|468.12|476.26|473.86|470.52|468.12|0
1635860400000|2021-11-02 13:40:00|470.71|468.31|471.47|469.07|473.38|470.98|470.14|467.74|0
1635860700000|2021-11-02 13:45:00|471.28|468.88|470.33|467.93|471.47|469.07|469.56|467.16|0
1635861000000|2021-11-02 13:50:00|471.28|468.88|468.42|466.02|471.47|469.07|468.42|466.02|0
1635861300000|2021-11-02 13:55:00|468.23|465.83|468.42|466.02|470.32|467.92|467.28|464.88|0
1635861600000|2021-11-02 14:00:00|467.85|465.45|466.42|464.02|468.89|466.49|466.23|463.83|0
1635861900000|2021-11-02 14:05:00|466.23|463.83|467.56|465.16|469.27|466.87|465.85|463.45|0
1635862200000|2021-11-02 14:10:00|467.37|464.97|470.22|467.82|470.99|468.59|466.8|464.4|0
1635862500000|2021-11-02 14:15:00|470.03|467.63|469.27|466.87|470.22|467.82|467.37|464.97|0
1635862800000|2021-11-02 14:20:00|468.89|466.49|468.13|465.73|469.08|466.68|467.56|465.16|0
1635863100000|2021-11-02 14:25:00|468.03|465.63|467.36|464.96|468.7|466.3|466.79|464.39|0
1635863400000|2021-11-02 14:30:00|467.17|464.77|466.79|464.39|467.93|465.53|466.41|464.01|0
1635863700000|2021-11-02 14:35:00|467.17|464.77|466.03|463.63|468.31|465.91|465.84|463.44|0
1635864000000|2021-11-02 14:40:00|465.84|463.44|467.36|464.96|467.36|464.96|465.65|463.25|0
1635864300000|2021-11-02 14:45:00|466.79|464.39|465.65|463.25|467.74|465.34|465.46|463.06|0
1635864600000|2021-11-02 14:50:00|465.84|463.44|466.41|464.01|466.41|464.01|465.08|462.68|0
1635864900000|2021-11-02 14:55:00|466.6|464.2|464.7|462.3|466.6|464.2|463.56|461.16|0
1635865200000|2021-11-02 15:00:00|464.51|462.11|464.13|461.73|464.51|462.11|462.8|460.4|0
1635865500000|2021-11-02 15:05:00|463.94|461.54|465.83|463.43|466.02|463.62|463.56|461.16|0
1635865800000|2021-11-02 15:10:00|465.64|463.24|465.64|463.24|466.21|463.81|464.88|462.48|0
1635866100000|2021-11-02 15:15:00|465.83|463.43|466.4|464|466.78|464.38|465.83|463.43|0
1635866400000|2021-11-02 15:20:00|466.21|463.81|465.45|463.05|466.97|464.57|465.07|462.67|0
1635866700000|2021-11-02 15:25:00|465.26|462.86|462.8|460.4|465.83|463.43|462.8|460.4|0
1635867000000|2021-11-02 15:30:00|462.99|460.59|463.36|460.96|463.93|461.53|462.8|460.4|0
1635867300000|2021-11-02 15:35:00|463.17|460.77|462.98|460.58|463.74|461.34|462.79|460.39|0
1635867600000|2021-11-02 15:40:00|463.17|460.77|460.62|458.22|463.36|460.96|460.62|458.22|0
1635867900000|2021-11-02 15:45:00|460.52|458.12|462.04|459.64|462.22|459.82|459.77|457.37|0
1635868200000|2021-11-02 15:50:00|461.85|459.45|464.5|462.1|464.88|462.48|461.85|459.45|0
1635868500000|2021-11-02 15:55:00|464.68|462.28|466.01|463.61|466.01|463.61|464.49|462.09|0
1635868800000|2021-11-02 16:00:00|465.82|463.42|466.77|464.37|467.34|464.94|465.44|463.04|0
1635869100000|2021-11-02 16:05:00|466.96|464.56|467.91|465.51|468.48|466.08|466.39|463.99|0
1635869400000|2021-11-02 16:10:00|467.72|465.32|466.01|463.61|468.29|465.89|465.63|463.23|0
1635869700000|2021-11-02 16:15:00|465.82|463.42|464.68|462.28|466.39|463.99|464.49|462.09|0
1635870000000|2021-11-02 16:20:00|464.49|462.09|464.11|461.71|464.49|462.09|463.35|460.95|0
1635870300000|2021-11-02 16:25:00|463.92|461.52|463.73|461.33|464.68|462.28|463.73|461.33|0
1635870600000|2021-11-02 16:30:00|463.54|461.14|463.54|461.14|464.68|462.28|463.35|460.95|0
1635870900000|2021-11-02 16:35:00|463.35|460.95|462.78|460.38|463.54|461.14|462.59|460.19|0
1635871200000|2021-11-02 16:40:00|462.59|460.19|462.78|460.38|463.91|461.51|462.4|460|0
1635871500000|2021-11-02 16:45:00|462.97|460.57|461.45|459.05|462.97|460.57|461.45|459.05|0
1635871800000|2021-11-02 16:50:00|461.26|458.86|461.45|459.05|462.02|459.62|460.7|458.3|0
1635872100000|2021-11-02 16:55:00|461.64|459.24|461.83|459.43|461.83|459.43|461.26|458.86|0
1635872400000|2021-11-02 17:00:00|461.64|459.24|462.02|459.62|462.96|460.56|461.64|459.24|0
1635872700000|2021-11-02 17:05:00|462.21|459.81|462.02|459.62|463.15|460.75|461.26|458.86|0
1635873000000|2021-11-02 17:10:00|461.83|459.43|461.26|458.86|461.83|459.43|460.88|458.48|0
1635873300000|2021-11-02 17:15:00|461.45|459.05|462.2|459.8|462.39|459.99|461.36|458.96|0
1635873600000|2021-11-02 17:20:00|462.01|459.61|461.45|459.05|462.58|460.18|461.26|458.86|0
1635873900000|2021-11-02 17:25:00|461.63|459.23|464.66|462.26|464.66|462.26|461.63|459.23|0
1635874200000|2021-11-02 17:30:00|464.85|462.45|465.8|463.4|465.8|463.4|464.66|462.26|0
1635874500000|2021-11-02 17:35:00|465.61|463.21|464.76|462.36|466.56|464.16|464.47|462.07|0
1635874800000|2021-11-02 17:40:00|464.66|462.26|463.33|460.93|465.04|462.64|463.33|460.93|0
1635875100000|2021-11-02 17:45:00|463.14|460.74|463.9|461.5|464.47|462.07|463.14|460.74|0
1635875400000|2021-11-02 17:50:00|463.71|461.31|464.09|461.69|464.47|462.07|463.14|460.74|0
1635875700000|2021-11-02 17:55:00|463.9|461.5|464.09|461.69|464.66|462.26|463.52|461.12|0
1635876000000|2021-11-02 18:00:00|463.9|461.5|464.27|461.87|465.22|462.82|463.52|461.12|0
1635876300000|2021-11-02 18:05:00|464.46|462.06|466.55|464.15|466.55|464.15|464.46|462.06|0
1635876600000|2021-11-02 18:10:00|466.36|463.96|465.98|463.58|466.74|464.34|465.41|463.01|0
1635876900000|2021-11-02 18:15:00|466.36|463.96|464.65|462.25|467.31|464.91|464.65|462.25|0
1635877200000|2021-11-02 18:20:00|464.84|462.44|465.98|463.58|466.36|463.96|464.65|462.25|0
1635877500000|2021-11-02 18:25:00|465.79|463.39|465.6|463.2|466.74|464.34|464.46|462.06|0
1635877800000|2021-11-02 18:30:00|465.41|463.01|466.35|463.95|466.36|463.96|465.41|463.01|0
1635878100000|2021-11-02 18:35:00|466.16|463.76|464.46|462.06|466.35|463.95|464.27|461.87|0
1635878400000|2021-11-02 18:40:00|464.27|461.87|463.51|461.11|464.27|461.87|463.32|460.92|0
1635878700000|2021-11-02 18:45:00|463.7|461.3|463.13|460.73|463.7|461.3|462.37|459.97|0
1635879000000|2021-11-02 18:50:00|463.32|460.92|463.13|460.73|463.69|461.29|462.56|460.16|0
1635879300000|2021-11-02 18:55:00|462.94|460.54|461.99|459.59|463.5|461.1|461.8|459.4|0
1635879600000|2021-11-02 19:00:00|461.8|459.4|461.99|459.59|462.37|459.97|461.42|459.02|0
1635879900000|2021-11-02 19:05:00|462.18|459.78|461.61|459.21|462.56|460.16|461.42|459.02|0
1635880200000|2021-11-02 19:10:00|461.8|459.4|462.74|460.34|463.12|460.72|461.61|459.21|0
1635880500000|2021-11-02 19:15:00|462.55|460.15|463.5|461.1|463.69|461.29|462.36|459.96|0
1635880800000|2021-11-02 19:20:00|463.69|461.29|464.07|461.67|464.45|462.05|463.5|461.1|0
1635881100000|2021-11-02 19:25:00|464.26|461.86|462.74|460.34|464.82|462.42|462.74|460.34|0
1635881400000|2021-11-02 19:30:00|462.55|460.15|464.06|461.66|465.01|462.61|462.36|459.96|0
1635881700000|2021-11-02 19:35:00|463.87|461.47|464.44|462.04|464.44|462.04|463.3|460.9|0
1635882000000|2021-11-02 19:40:00|464.25|461.85|462.36|459.96|464.44|462.04|462.36|459.96|0
1635882300000|2021-11-02 19:45:00|462.55|460.15|461.79|459.39|462.92|460.52|460.84|458.44|0
1635882600000|2021-11-02 19:50:00|462.17|459.77|464.35|461.95|465.58|463.18|462.17|459.77|0
1635882900000|2021-11-02 19:55:00|464.44|462.04|462.35|459.95|465.77|463.37|461.97|459.57|0
1635883200000|2021-11-02 20:00:00|462.54|460.14|464.62|462.22|464.63|462.23|462.16|459.76|0
1635883500000|2021-11-02 20:05:00|464.44|462.04|464.24|461.84|464.81|462.41|464.24|461.84|0
1635883800000|2021-11-02 20:10:00|464.43|462.03|463.86|461.46|464.43|462.03|463.3|460.9|0
1635884100000|2021-11-02 20:15:00|463.69|460.89|464.06|461.26|464.25|461.45|463.68|460.88|0
1635884400000|2021-11-02 20:20:00|463.68|460.88|464.06|461.26|464.06|461.26|463.68|460.88|0
1635884700000|2021-11-02 20:25:00|463.87|461.07|463.87|461.07|464.06|461.26|463.87|461.07|0
1635885000000|2021-11-02 20:30:00|463.68|460.88|463.68|460.88|463.87|461.07|463.68|460.88|0
1635885300000|2021-11-02 20:35:00|463.87|461.07|463.68|460.88|463.87|461.07|463.49|460.69|0
1635885600000|2021-11-02 20:40:00|463.87|461.07|463.49|460.69|463.87|461.07|463.49|460.69|0
1635885900000|2021-11-02 20:45:00|463.4|460.6|463.87|461.07|463.87|461.07|462.92|460.12|0
1635886200000|2021-11-02 20:50:00|463.68|460.88|463.87|461.07|463.87|461.07|463.68|460.88|0
1635886500000|2021-11-02 20:55:00|463.86|461.06|463.77|460.97|463.96|461.16|463.49|460.69|0
1635886800000|2021-11-02 21:00:00|463.65|460.85|463.65|460.85|463.77|460.97|463.65|460.85|0
1635887100000|2021-11-02 21:05:00|463.68|460.88|463.71|460.91|463.71|460.91|463.51|460.71|0
1635887400000|2021-11-02 21:10:00|463.68|460.88|463.71|460.91|463.73|460.93|463.68|460.88|0
1635887700000|2021-11-02 21:15:00|463.68|460.88|463.65|460.85|463.68|460.88|463.65|460.85|0
1635888000000|2021-11-02 21:20:00|463.62|460.82|463.65|460.85|463.68|460.88|463.56|460.76|0
1635888300000|2021-11-02 21:25:00|463.71|460.91|463.71|460.91|463.71|460.91|463.56|460.76|0
1635888600000|2021-11-02 21:30:00|463.64|460.84|463.56|460.76|463.64|460.84|463.34|460.54|0
1635888900000|2021-11-02 21:35:00|463.59|460.79|463.7|460.9|463.73|460.93|463.56|460.76|0
1635889200000|2021-11-02 21:40:00|463.73|460.93|463.87|461.07|463.89|461.09|463.73|460.93|0
1635889500000|2021-11-02 21:45:00|463.89|461.09|464|461.2|464.09|461.29|463.89|461.09|0
1635889800000|2021-11-02 21:50:00|463.97|461.17|463.78|460.98|464.06|461.26|463.75|460.95|0
1635890100000|2021-11-02 21:55:00|463.81|461.01|463.97|461.17|464.06|461.26|463.81|461.01|0
1635890400000|2021-11-02 22:00:00|463.76|460.96|464.61|461.81|464.8|462|463.76|460.96|0
1635890700000|2021-11-02 22:05:00|464.42|461.62|465.17|462.37|465.36|462.56|464.42|461.62|0
1635891000000|2021-11-02 22:10:00|464.98|462.18|464.79|461.99|464.98|462.18|464.41|461.61|0
1635891300000|2021-11-02 22:15:00|464.98|462.18|464.98|462.18|464.98|462.18|464.79|461.99|0
1635891600000|2021-11-02 22:20:00|464.89|462.09|464.79|461.99|465.17|462.37|464.79|461.99|0
1635891900000|2021-11-02 22:25:00|464.98|462.18|464.98|462.18|465.17|462.37|464.98|462.18|0
1635892200000|2021-11-02 22:30:00|465.08|462.28|464.98|462.18|465.17|462.37|464.79|461.99|0
1635892500000|2021-11-02 22:35:00|464.89|462.09|464.6|461.8|464.98|462.18|464.6|461.8|0
1635892800000|2021-11-02 22:40:00|464.41|461.61|464.22|461.42|464.79|461.99|464.22|461.42|0
1635893100000|2021-11-02 22:45:00|464.03|461.23|464.03|461.23|464.03|461.23|463.84|461.04|0
1635893400000|2021-11-02 22:50:00|464.22|461.42|465.16|462.36|465.54|462.74|464.22|461.42|0
1635893700000|2021-11-02 22:55:00|465.35|462.55|465.54|462.74|465.54|462.74|465.16|462.36|0
1635894000000|2021-11-02 23:00:00|465.35|462.55|464.78|461.98|465.35|462.55|464.78|461.98|0
1635894300000|2021-11-02 23:05:00|464.97|462.17|465.16|462.36|465.16|462.36|464.59|461.79|0
1635894600000|2021-11-02 23:10:00|465.26|462.46|465.35|462.55|465.54|462.74|464.97|462.17|0
1635894900000|2021-11-02 23:15:00|465.45|462.65|465.45|462.65|465.45|462.65|465.16|462.36|0
1635895200000|2021-11-02 23:20:00|465.35|462.55|465.54|462.74|465.73|462.93|465.35|462.55|0
1635895500000|2021-11-02 23:25:00|465.73|462.93|464.78|461.98|465.73|462.93|464.59|461.79|0
1635895800000|2021-11-02 23:30:00|464.97|462.17|464.96|462.16|465.15|462.35|464.78|461.98|0
1635896100000|2021-11-02 23:35:00|464.77|461.97|464.96|462.16|465.15|462.35|464.77|461.97|0
1635896400000|2021-11-02 23:40:00|465.15|462.35|465.34|462.54|465.72|462.92|465.15|462.35|0
1635896700000|2021-11-02 23:45:00|465.15|462.35|465.34|462.54|465.53|462.73|465.15|462.35|0
1635897000000|2021-11-02 23:50:00|465.53|462.73|465.53|462.73|465.72|462.92|465.34|462.54|0
1635897300000|2021-11-02 23:55:00|465.72|462.92|465.53|462.73|465.91|463.11|465.53|462.73|0
1635897600000|2021-11-03 00:00:00|465.72|462.92|466.1|463.3|466.29|463.49|465.53|462.73|0
1635897900000|2021-11-03 00:05:00|465.91|463.11|466.66|463.86|466.67|463.87|465.72|462.92|0
1635898200000|2021-11-03 00:10:00|466.57|463.77|466.09|463.29|466.66|463.86|465.9|463.1|0
1635898500000|2021-11-03 00:15:00|465.9|463.1|465.33|462.53|466.47|463.67|465.33|462.53|0
1635898800000|2021-11-03 00:20:00|465.52|462.72|465.14|462.34|465.52|462.72|464.57|461.77|0
1635899100000|2021-11-03 00:25:00|465.33|462.53|465.14|462.34|465.52|462.72|464.86|462.06|0
1635899400000|2021-11-03 00:30:00|465.33|462.53|465.33|462.53|465.52|462.72|464.95|462.15|0
1635899700000|2021-11-03 00:35:00|465.14|462.34|464.95|462.15|465.33|462.53|464.95|462.15|0
1635900000000|2021-11-03 00:40:00|465.05|462.25|465.14|462.34|465.33|462.53|464.95|462.15|0
1635900300000|2021-11-03 00:45:00|465.24|462.44|465.14|462.34|465.52|462.72|465.14|462.34|0
1635900600000|2021-11-03 00:50:00|464.95|462.15|464.76|461.96|464.95|462.15|464.48|461.68|0
1635900900000|2021-11-03 00:55:00|464.66|461.86|464.56|461.76|464.75|461.95|464.38|461.58|0
1635901200000|2021-11-03 01:00:00|464.85|462.05|464.09|461.29|464.94|462.14|463.62|460.82|0
1635901500000|2021-11-03 01:05:00|463.99|461.19|464.56|461.76|464.56|461.76|463.99|461.19|0
1635901800000|2021-11-03 01:10:00|464.37|461.57|463.61|460.81|464.37|461.57|463.61|460.81|0
1635902100000|2021-11-03 01:15:00|463.8|461|463.42|460.62|463.99|461.19|463.23|460.43|0
1635902400000|2021-11-03 01:20:00|463.61|460.81|463.23|460.43|463.8|461|463.04|460.24|0
1635902700000|2021-11-03 01:25:00|463.14|460.34|463.23|460.43|463.42|460.62|462.85|460.05|0
1635903000000|2021-11-03 01:30:00|463.04|460.24|463.04|460.24|463.42|460.62|462.85|460.05|0
1635903300000|2021-11-03 01:35:00|462.85|460.05|461.71|458.91|462.85|460.05|461.34|458.54|0
1635903600000|2021-11-03 01:40:00|461.9|459.1|462.28|459.48|462.28|459.48|461.53|458.73|0
1635903900000|2021-11-03 01:45:00|462.47|459.67|463.6|460.8|463.6|460.8|462.28|459.48|0
1635904200000|2021-11-03 01:50:00|463.42|460.62|463.22|460.42|463.6|460.8|462.85|460.05|0
1635904500000|2021-11-03 01:55:00|463.04|460.24|463.79|460.99|463.98|461.18|463.04|460.24|0
1635904800000|2021-11-03 02:00:00|463.98|461.18|464.36|461.56|464.55|461.75|463.7|460.9|0
1635905100000|2021-11-03 02:05:00|464.46|461.66|464.65|461.85|464.65|461.85|464.17|461.37|0
1635905400000|2021-11-03 02:10:00|464.74|461.94|464.55|461.75|464.93|462.13|464.36|461.56|0
1635905700000|2021-11-03 02:15:00|464.65|461.85|464.55|461.75|464.74|461.94|464.17|461.37|0
1635906000000|2021-11-03 02:20:00|464.36|461.56|463.79|460.99|464.36|461.56|463.79|460.99|0
1635906300000|2021-11-03 02:25:00|463.98|461.18|463.97|461.17|464.16|461.36|463.78|460.98|0
1635906600000|2021-11-03 02:30:00|464.07|461.27|464.54|461.74|464.54|461.74|463.78|460.98|0
1635906900000|2021-11-03 02:35:00|464.73|461.93|464.92|462.12|465.3|462.5|464.73|461.93|0
1635907200000|2021-11-03 02:40:00|464.73|461.93|465.11|462.31|465.3|462.5|464.73|461.93|0
1635907500000|2021-11-03 02:45:00|464.92|462.12|464.73|461.93|465.11|462.31|464.64|461.84|0
1635907800000|2021-11-03 02:50:00|464.54|461.74|464.73|461.93|464.73|461.93|464.54|461.74|0
1635908100000|2021-11-03 02:55:00|464.54|461.74|465.29|462.49|465.48|462.68|464.54|461.74|0
1635908400000|2021-11-03 03:00:00|465.48|462.68|465.1|462.3|465.48|462.68|464.91|462.11|0
1635908700000|2021-11-03 03:05:00|465.29|462.49|465.1|462.3|465.48|462.68|464.72|461.92|0
1635909000000|2021-11-03 03:10:00|465.29|462.49|465.29|462.49|465.29|462.49|465.1|462.3|0
1635909300000|2021-11-03 03:15:00|465.1|462.3|465.29|462.49|465.39|462.59|464.91|462.11|0
1635909600000|2021-11-03 03:20:00|465.2|462.4|465.48|462.68|465.48|462.68|465.1|462.3|0
1635909900000|2021-11-03 03:25:00|465.29|462.49|465.39|462.59|465.67|462.87|465.29|462.49|0
1635910200000|2021-11-03 03:30:00|465.48|462.68|465.67|462.87|465.67|462.87|465.48|462.68|0
1635910500000|2021-11-03 03:35:00|465.86|463.06|465.85|463.05|466.24|463.44|465.85|463.05|0
1635910800000|2021-11-03 03:40:00|465.76|462.96|465.66|462.86|465.76|462.96|465.47|462.67|0
1635911100000|2021-11-03 03:45:00|465.47|462.67|466.23|463.43|466.42|463.62|465.47|462.67|0
1635911400000|2021-11-03 03:50:00|466.42|463.62|466.42|463.62|466.42|463.62|466.42|463.62|0
1635911700000|2021-11-03 03:55:00|466.23|463.43|466.23|463.43|466.42|463.62|466.04|463.24|0
1635912000000|2021-11-03 04:00:00|466.14|463.34|465.85|463.05|466.23|463.43|465.85|463.05|0
1635912300000|2021-11-03 04:05:00|465.66|462.86|465.66|462.86|465.66|462.86|465.66|462.86|0
1635912600000|2021-11-03 04:10:00|465.76|462.96|465.85|463.05|465.85|463.05|465.66|462.86|0
1635912900000|2021-11-03 04:15:00|465.66|462.86|466.03|463.23|466.04|463.24|465.66|462.86|0
1635913200000|2021-11-03 04:20:00|465.94|463.14|465.84|463.04|465.94|463.14|465.84|463.04|0
1635913500000|2021-11-03 04:25:00|466.03|463.23|466.22|463.42|466.41|463.61|465.84|463.04|0
1635913800000|2021-11-03 04:30:00|466.41|463.61|466.03|463.23|466.41|463.61|466.03|463.23|0
1635914100000|2021-11-03 04:35:00|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1635914400000|2021-11-03 04:40:00|466.13|463.33|466.22|463.42|466.22|463.42|466.03|463.23|0
1635914700000|2021-11-03 04:45:00|466.03|463.23|465.84|463.04|466.03|463.23|465.65|462.85|0
1635915000000|2021-11-03 04:50:00|465.75|462.95|465.94|463.14|466.22|463.42|465.65|462.85|0
1635915300000|2021-11-03 04:55:00|465.84|463.04|465.84|463.04|466.03|463.23|465.84|463.04|0
1635915600000|2021-11-03 05:00:00|465.65|462.85|465.64|462.84|465.84|463.04|465.45|462.65|0
1635915900000|2021-11-03 05:05:00|465.74|462.94|466.97|464.17|466.97|464.17|465.74|462.94|0
1635916200000|2021-11-03 05:10:00|467.07|464.27|466.88|464.08|467.16|464.36|466.78|463.98|0
1635916500000|2021-11-03 05:15:00|466.78|463.98|466.97|464.17|467.16|464.36|466.59|463.79|0
1635916800000|2021-11-03 05:20:00|466.88|464.08|466.97|464.17|466.97|464.17|466.59|463.79|0
1635917100000|2021-11-03 05:25:00|466.78|463.98|466.59|463.79|466.97|464.17|466.4|463.6|0
1635917400000|2021-11-03 05:30:00|466.4|463.6|466.78|463.98|466.97|464.17|466.4|463.6|0
1635917700000|2021-11-03 05:35:00|466.59|463.79|466.78|463.98|466.78|463.98|466.59|463.79|0
1635918000000|2021-11-03 05:40:00|466.59|463.79|466.77|463.97|466.97|464.17|466.59|463.79|0
1635918300000|2021-11-03 05:45:00|466.87|464.07|466.96|464.16|467.15|464.35|466.87|464.07|0
1635918600000|2021-11-03 05:50:00|466.87|464.07|466.96|464.16|467.15|464.35|466.87|464.07|0
1635918900000|2021-11-03 05:55:00|466.87|464.07|466.77|463.97|467.15|464.35|466.77|463.97|0
1635919200000|2021-11-03 06:00:00|466.58|463.78|466.77|463.97|466.96|464.16|466.58|463.78|0
1635919500000|2021-11-03 06:05:00|466.58|463.78|467.34|464.54|467.34|464.54|466.58|463.78|0
1635919800000|2021-11-03 06:10:00|467.15|464.35|466.39|463.59|467.34|464.54|466.39|463.59|0
1635920100000|2021-11-03 06:15:00|466.2|463.4|465.63|462.83|466.2|463.4|465.44|462.64|0
1635920400000|2021-11-03 06:20:00|465.82|463.02|465.06|462.26|465.82|463.02|465.06|462.26|0
1635920700000|2021-11-03 06:25:00|464.87|462.07|465.05|462.25|465.24|462.44|464.68|461.88|0
1635921000000|2021-11-03 06:30:00|465.24|462.44|465.81|463.01|465.81|463.01|465.24|462.44|0
1635921300000|2021-11-03 06:35:00|465.91|463.11|465.81|463.01|466|463.2|465.62|462.82|0
1635921600000|2021-11-03 06:40:00|465.62|462.82|465.91|463.11|466|463.2|465.62|462.82|0
1635921900000|2021-11-03 06:45:00|466|463.2|466.76|463.96|467.14|464.34|466|463.2|0
1635922200000|2021-11-03 06:50:00|466.57|463.77|466.75|463.95|467.89|465.09|466.57|463.77|0
1635922500000|2021-11-03 06:55:00|466.94|464.14|466.75|463.95|466.94|464.14|466.56|463.76|0
1635922800000|2021-11-03 07:00:00|466.85|464.05|466.37|463.57|467.13|464.33|465.99|463.19|0
1635923100000|2021-11-03 07:05:00|466.17|463.77|466.74|464.34|466.93|464.53|466.17|463.77|0
1635923400000|2021-11-03 07:10:00|466.55|464.15|466.93|464.53|466.93|464.53|466.55|464.15|0
1635923700000|2021-11-03 07:15:00|467.03|464.63|466.55|464.15|467.12|464.72|466.55|464.15|0
1635924000000|2021-11-03 07:20:00|466.36|463.96|465.79|463.39|466.55|464.15|465.79|463.39|0
1635924300000|2021-11-03 07:25:00|465.6|463.2|465.03|462.63|466.35|463.95|465.03|462.63|0
1635924600000|2021-11-03 07:30:00|464.84|462.44|465.41|463.01|465.6|463.2|464.84|462.44|0
1635924900000|2021-11-03 07:35:00|465.51|463.11|466.24|463.84|466.24|463.84|465.03|462.63|0
1635925200000|2021-11-03 07:40:00|466.05|463.65|466.62|464.22|466.62|464.22|466.05|463.65|0
1635925500000|2021-11-03 07:45:00|466.43|464.03|466.43|464.03|466.62|464.22|466.24|463.84|0
1635925800000|2021-11-03 07:50:00|466.24|463.84|465.86|463.46|466.24|463.84|465.86|463.46|0
1635926100000|2021-11-03 07:55:00|465.67|463.27|465.66|463.26|466.04|463.64|465.1|462.7|0
1635926400000|2021-11-03 08:00:00|465.85|463.45|464.34|461.94|466.23|463.83|463.87|461.47|0
1635926700000|2021-11-03 08:05:00|464.15|461.75|463.58|461.18|465.09|462.69|463.01|460.61|0
1635927000000|2021-11-03 08:10:00|463.39|460.99|463.95|461.55|464.33|461.93|463.39|460.99|0
1635927300000|2021-11-03 08:15:00|463.77|461.37|463.39|460.99|464.33|461.93|463.2|460.8|0
1635927600000|2021-11-03 08:20:00|463.2|460.8|463.01|460.61|463.2|460.8|462.82|460.42|0
1635927900000|2021-11-03 08:25:00|463.2|460.8|463.01|460.61|463.2|460.8|462.82|460.42|0
1635928200000|2021-11-03 08:30:00|463.19|460.79|463.76|461.36|463.95|461.55|463|460.6|0
1635928500000|2021-11-03 08:35:00|463.95|461.55|463.95|461.55|464.33|461.93|463.57|461.17|0
1635928800000|2021-11-03 08:40:00|463.76|461.36|463.76|461.36|464.14|461.74|463.57|461.17|0
1635929100000|2021-11-03 08:45:00|463.95|461.55|464.33|461.93|464.33|461.93|463.57|461.17|0
1635929400000|2021-11-03 08:50:00|464.14|461.74|464.7|462.3|464.89|462.49|463.76|461.36|0
1635929700000|2021-11-03 08:55:00|464.89|462.49|463.75|461.35|464.89|462.49|463.57|461.17|0
1635930000000|2021-11-03 09:00:00|463.94|461.54|463.37|460.97|463.94|461.54|463.37|460.97|0
1635930300000|2021-11-03 09:05:00|463.56|461.16|462.81|460.41|463.56|461.16|462.81|460.41|0
1635930600000|2021-11-03 09:10:00|462.62|460.22|462.43|460.03|462.81|460.41|462.24|459.84|0
1635930900000|2021-11-03 09:15:00|462.24|459.84|462.8|460.4|462.99|460.59|462.05|459.65|0
1635931200000|2021-11-03 09:20:00|462.61|460.21|462.99|460.59|463.18|460.78|462.61|460.21|0
1635931500000|2021-11-03 09:25:00|463.18|460.78|463.56|461.16|463.75|461.35|463.18|460.78|0
1635931800000|2021-11-03 09:30:00|463.37|460.97|463.37|460.97|463.56|461.16|463.18|460.78|0
1635932100000|2021-11-03 09:35:00|463.56|461.16|463.18|460.78|463.75|461.35|463.18|460.78|0
1635932400000|2021-11-03 09:40:00|462.99|460.59|464.31|461.91|464.5|462.1|462.99|460.59|0
1635932700000|2021-11-03 09:45:00|464.5|462.1|463.93|461.53|464.5|462.1|463.74|461.34|0
1635933000000|2021-11-03 09:50:00|463.74|461.34|464.12|461.72|464.31|461.91|463.74|461.34|0
1635933300000|2021-11-03 09:55:00|464.31|461.91|463.55|461.15|464.31|461.91|463.55|461.15|0
1635933600000|2021-11-03 10:00:00|463.74|461.34|463.17|460.77|463.74|461.34|462.98|460.58|0
1635933900000|2021-11-03 10:05:00|463.36|460.96|464.31|461.91|464.69|462.29|463.17|460.77|0
1635934200000|2021-11-03 10:10:00|464.12|461.72|464.68|462.28|464.68|462.28|464.12|461.72|0
1635934500000|2021-11-03 10:15:00|464.78|462.38|464.87|462.47|464.87|462.47|464.11|461.71|0
1635934800000|2021-11-03 10:20:00|465.06|462.66|465.44|463.04|465.44|463.04|465.06|462.66|0
1635935100000|2021-11-03 10:25:00|465.25|462.85|464.68|462.28|465.44|463.04|464.68|462.28|0
1635935400000|2021-11-03 10:30:00|464.49|462.09|465.06|462.66|465.44|463.04|464.49|462.09|0
1635935700000|2021-11-03 10:35:00|465.25|462.85|465.25|462.85|465.25|462.85|465.06|462.66|0
1635936000000|2021-11-03 10:40:00|465.06|462.66|465.43|463.03|465.62|463.22|465.06|462.66|0
1635936300000|2021-11-03 10:45:00|465.53|463.13|465.81|463.41|465.81|463.41|465.24|462.84|0
1635936600000|2021-11-03 10:50:00|465.62|463.22|465.81|463.41|466.38|463.98|465.43|463.03|0
1635936900000|2021-11-03 10:55:00|465.72|463.32|464.86|462.46|465.81|463.41|464.86|462.46|0
1635937200000|2021-11-03 11:00:00|465.05|462.65|465.62|463.22|465.81|463.41|464.86|462.46|0
1635937500000|2021-11-03 11:05:00|465.81|463.41|466.19|463.79|466.19|463.79|465.81|463.41|0
1635937800000|2021-11-03 11:10:00|466|463.6|465.62|463.22|466.19|463.79|465.43|463.03|0
1635938100000|2021-11-03 11:15:00|465.81|463.41|466|463.6|466|463.6|465.62|463.22|0
1635938400000|2021-11-03 11:20:00|465.81|463.41|465.43|463.03|466|463.6|465.43|463.03|0
1635938700000|2021-11-03 11:25:00|465.61|463.21|464.86|462.46|465.61|463.21|464.86|462.46|0
1635939000000|2021-11-03 11:30:00|464.67|462.27|464.66|462.26|464.85|462.45|464.29|461.89|0
1635939300000|2021-11-03 11:35:00|464.85|462.45|464.47|462.07|464.85|462.45|464.47|462.07|0
1635939600000|2021-11-03 11:40:00|464.28|461.88|464.28|461.88|464.28|461.88|464.09|461.69|0
1635939900000|2021-11-03 11:45:00|464.09|461.69|464.85|462.45|465.42|463.02|464.09|461.69|0
1635940200000|2021-11-03 11:50:00|464.66|462.26|464.47|462.07|464.85|462.45|463.9|461.5|0
1635940500000|2021-11-03 11:55:00|464.66|462.26|464.66|462.26|464.85|462.45|464.28|461.88|0
1635940800000|2021-11-03 12:00:00|464.85|462.45|464.85|462.45|464.85|462.45|464.47|462.07|0
1635941100000|2021-11-03 12:05:00|465.04|462.64|464.85|462.45|465.04|462.64|464.85|462.45|0
1635941400000|2021-11-03 12:10:00|465.03|462.63|465.03|462.63|465.03|462.63|464.66|462.26|0
1635941700000|2021-11-03 12:15:00|465.22|462.82|465.03|462.63|465.41|463.01|464.84|462.44|0
1635942000000|2021-11-03 12:20:00|465.13|462.73|465.6|463.2|465.79|463.39|465.03|462.63|0
1635942300000|2021-11-03 12:25:00|465.79|463.39|465.98|463.58|466.55|464.15|465.79|463.39|0
1635942600000|2021-11-03 12:30:00|466.17|463.77|467.5|465.1|467.5|465.1|465.98|463.58|0
1635942900000|2021-11-03 12:35:00|467.69|465.29|466.74|464.34|467.69|465.29|466.74|464.34|0
1635943200000|2021-11-03 12:40:00|466.93|464.53|467.11|464.71|467.3|464.9|466.74|464.34|0
1635943500000|2021-11-03 12:45:00|466.92|464.52|466.73|464.33|467.11|464.71|466.54|464.14|0
1635943800000|2021-11-03 12:50:00|466.92|464.52|467.3|464.9|467.49|465.09|466.73|464.33|0
1635944100000|2021-11-03 12:55:00|467.11|464.71|467.3|464.9|467.3|464.9|466.92|464.52|0
1635944400000|2021-11-03 13:00:00|467.49|465.09|467.87|465.47|468.82|466.42|467.3|464.9|0
1635944700000|2021-11-03 13:05:00|467.68|465.28|466.54|464.14|467.68|465.28|466.54|464.14|0
1635945000000|2021-11-03 13:10:00|466.73|464.33|466.73|464.33|466.92|464.52|466.54|464.14|0
1635945300000|2021-11-03 13:15:00|466.92|464.52|466.92|464.52|467.3|464.9|466.73|464.33|0
1635945600000|2021-11-03 13:20:00|467.11|464.71|466.91|464.51|467.3|464.9|466.91|464.51|0
1635945900000|2021-11-03 13:25:00|466.72|464.32|466.72|464.32|466.91|464.51|466.16|463.76|0
1635946200000|2021-11-03 13:30:00|466.53|464.13|465.2|462.8|467.67|465.27|465.2|462.8|0
1635946500000|2021-11-03 13:35:00|464.82|462.42|466.91|464.51|470.34|467.94|464.82|462.42|0
1635946800000|2021-11-03 13:40:00|467.1|464.7|467.29|464.89|468.43|466.03|466.53|464.13|0
1635947100000|2021-11-03 13:45:00|466.91|464.51|466.72|464.32|468.05|465.65|466.15|463.75|0
1635947400000|2021-11-03 13:50:00|466.53|464.13|466.34|463.94|467.86|465.46|466.34|463.94|0
1635947700000|2021-11-03 13:55:00|466.53|464.13|466.15|463.75|466.91|464.51|465.01|462.61|0
1635948000000|2021-11-03 14:00:00|465.2|462.8|469.57|467.17|469.57|467.17|465.01|462.61|0
1635948300000|2021-11-03 14:05:00|469.38|466.98|468.25|465.85|470.33|467.93|467.86|465.46|0
1635948600000|2021-11-03 14:10:00|468.06|465.66|467.1|464.7|469.01|466.61|466.53|464.13|0
1635948900000|2021-11-03 14:15:00|467.29|464.89|467.86|465.46|468.82|466.42|466.91|464.51|0
1635949200000|2021-11-03 14:20:00|467.67|465.27|467.1|464.7|468.62|466.22|466.53|464.13|0
1635949500000|2021-11-03 14:25:00|466.91|464.51|466.53|464.13|467.48|465.08|466.34|463.94|0
1635949800000|2021-11-03 14:30:00|466.72|464.32|466.53|464.13|466.72|464.32|465.77|463.37|0
1635950100000|2021-11-03 14:35:00|466.34|463.94|465.95|463.55|467.86|465.46|465.95|463.55|0
1635950400000|2021-11-03 14:40:00|466.14|463.74|465.57|463.17|466.52|464.12|465.19|462.79|0
1635950700000|2021-11-03 14:45:00|465.38|462.98|465|462.6|466.14|463.74|464.24|461.84|0
1635951000000|2021-11-03 14:50:00|464.62|462.22|464.43|462.03|465.57|463.17|464.43|462.03|0
1635951300000|2021-11-03 14:55:00|464.62|462.22|465|462.6|465.38|462.98|464.43|462.03|0
1635951600000|2021-11-03 15:00:00|465.19|462.79|465.76|463.36|465.95|463.55|464.62|462.22|0
1635951900000|2021-11-03 15:05:00|465.95|463.55|466.71|464.31|467.09|464.69|465.76|463.36|0
1635952200000|2021-11-03 15:10:00|466.9|464.5|466.71|464.31|467.66|465.26|466.33|463.93|0
1635952500000|2021-11-03 15:15:00|466.62|464.22|466.9|464.5|467.09|464.69|465.95|463.55|0
1635952800000|2021-11-03 15:20:00|466.71|464.31|466.7|464.3|466.9|464.5|465.18|462.78|0
1635953100000|2021-11-03 15:25:00|466.89|464.49|466.89|464.49|467.09|464.69|466.13|463.73|0
1635953400000|2021-11-03 15:30:00|466.7|464.3|467.27|464.87|467.85|465.45|466.13|463.73|0
1635953700000|2021-11-03 15:35:00|467.46|465.06|467.65|465.25|468.03|465.63|467.08|464.68|0
1635954000000|2021-11-03 15:40:00|467.84|465.44|466.7|464.3|468.03|465.63|466.7|464.3|0
1635954300000|2021-11-03 15:45:00|466.89|464.49|467.08|464.68|467.46|465.06|466.13|463.73|0
1635954600000|2021-11-03 15:50:00|467.27|464.87|466.32|463.92|467.27|464.87|466.13|463.73|0
1635954900000|2021-11-03 15:55:00|466.13|463.73|465.17|462.77|466.32|463.92|464.61|462.21|0
1635955200000|2021-11-03 16:00:00|465.36|462.96|465.74|463.34|465.74|463.34|465.17|462.77|0
1635955500000|2021-11-03 16:05:00|465.55|463.15|465.17|462.77|465.55|463.15|464.41|462.01|0
1635955800000|2021-11-03 16:10:00|464.98|462.58|464.98|462.58|465.93|463.53|464.79|462.39|0
1635956100000|2021-11-03 16:15:00|464.79|462.39|465.55|463.15|465.93|463.53|464.79|462.39|0
1635956400000|2021-11-03 16:20:00|465.36|462.96|466.31|463.91|466.88|464.48|465.36|462.96|0
1635956700000|2021-11-03 16:25:00|466.12|463.72|465.55|463.15|466.5|464.1|465.36|462.96|0
1635957000000|2021-11-03 16:30:00|465.74|463.34|465.55|463.15|466.12|463.72|465.36|462.96|0
1635957300000|2021-11-03 16:35:00|465.36|462.96|464.98|462.58|465.74|463.34|464.98|462.58|0
1635957600000|2021-11-03 16:40:00|465.17|462.77|465.54|463.14|465.73|463.33|464.6|462.2|0
1635957900000|2021-11-03 16:45:00|465.73|463.33|466.11|463.71|466.3|463.9|465.54|463.14|0
1635958200000|2021-11-03 16:50:00|466.3|463.9|466.68|464.28|466.87|464.47|466.11|463.71|0
1635958500000|2021-11-03 16:55:00|466.49|464.09|466.11|463.71|466.87|464.47|466.11|463.71|0
1635958800000|2021-11-03 17:00:00|466.3|463.9|467.25|464.85|467.25|464.85|466.3|463.9|0
1635959100000|2021-11-03 17:05:00|467.06|464.66|467.06|464.66|467.44|465.04|466.87|464.47|0
1635959400000|2021-11-03 17:10:00|466.87|464.47|466.12|463.72|467.44|465.04|465.93|463.53|0
1635959700000|2021-11-03 17:15:00|465.93|463.53|466.5|464.1|467.26|464.86|465.93|463.53|0
1635960000000|2021-11-03 17:20:00|466.69|464.29|466.31|463.91|466.69|464.29|465.93|463.53|0
1635960300000|2021-11-03 17:25:00|466.21|463.81|465.73|463.33|466.31|463.91|465.73|463.33|0
1635960600000|2021-11-03 17:30:00|465.92|463.52|464.97|462.57|465.92|463.52|464.97|462.57|0
1635960900000|2021-11-03 17:35:00|465.16|462.76|465.16|462.76|465.73|463.33|464.97|462.57|0
1635961200000|2021-11-03 17:40:00|464.97|462.57|465.16|462.76|465.35|462.95|464.78|462.38|0
1635961500000|2021-11-03 17:45:00|465.35|462.95|466.68|464.28|468.21|465.81|465.35|462.95|0
1635961800000|2021-11-03 17:50:00|466.87|464.47|466.87|464.47|467.44|465.04|466.68|464.28|0
1635962100000|2021-11-03 17:55:00|467.06|464.66|467.06|464.66|467.35|464.95|466.11|463.71|0
1635962400000|2021-11-03 18:00:00|466.78|464.38|456.63|454.23|467.92|465.52|454.93|452.53|0
1635962700000|2021-11-03 18:05:00|456.25|453.85|458.14|455.74|460.41|458.01|455.12|452.72|0
1635963000000|2021-11-03 18:10:00|458.51|456.11|461.54|459.14|462.4|460|458.51|456.11|0
1635963300000|2021-11-03 18:15:00|461.16|458.76|457.94|455.54|462.68|460.28|457.76|455.36|0
1635963600000|2021-11-03 18:20:00|457.76|455.36|456.25|453.85|459.08|456.68|455.87|453.47|0
1635963900000|2021-11-03 18:25:00|456.06|453.66|457.56|455.16|457.94|455.54|455.68|453.28|0
1635964200000|2021-11-03 18:30:00|457.38|454.98|457.19|454.79|459.64|457.24|456.06|453.66|0
1635964500000|2021-11-03 18:35:00|457|454.6|456.43|454.03|458.32|455.92|455.3|452.9|0
1635964800000|2021-11-03 18:40:00|456.62|454.22|453.23|450.83|457.37|454.97|452.67|450.27|0
1635965100000|2021-11-03 18:45:00|453.04|450.64|446.86|444.46|453.23|450.83|446.86|444.46|0
1635965400000|2021-11-03 18:50:00|447.05|444.65|445.18|442.78|448.36|445.96|444.07|441.67|0
1635965700000|2021-11-03 18:55:00|445|442.6|444.85|442.45|447.04|444.64|442.2|439.8|0
1635966000000|2021-11-03 19:00:00|444.48|442.08|443.92|441.52|446.16|443.76|442.99|440.59|0
1635966300000|2021-11-03 19:05:00|444.29|441.89|442.06|439.66|444.48|442.08|441.87|439.47|0
1635966600000|2021-11-03 19:10:00|442.43|440.03|442.43|440.03|443.36|440.96|441.13|438.73|0
1635966900000|2021-11-03 19:15:00|442.06|439.66|443.54|441.14|443.73|441.33|441.68|439.28|0
1635967200000|2021-11-03 19:20:00|443.36|440.96|442.61|440.21|444.66|442.26|442.43|440.03|0
1635967500000|2021-11-03 19:25:00|442.43|440.03|442.61|440.21|444.29|441.89|442.24|439.84|0
1635967800000|2021-11-03 19:30:00|442.42|440.02|441.86|439.46|443.17|440.77|441.12|438.72|0
1635968100000|2021-11-03 19:35:00|442.05|439.65|442.05|439.65|443.17|440.77|441.86|439.46|0
1635968400000|2021-11-03 19:40:00|442.42|440.02|438.89|436.49|442.42|440.02|438.89|436.49|0
1635968700000|2021-11-03 19:45:00|439.08|436.68|436.3|433.9|439.26|436.86|436.3|433.9|0
1635969000000|2021-11-03 19:50:00|436.67|434.27|438.15|435.75|439.82|437.42|436.67|434.27|0
1635969300000|2021-11-03 19:55:00|438.7|436.3|438.89|436.49|439.63|437.23|436.67|434.27|0
1635969600000|2021-11-03 20:00:00|439.82|437.42|440.37|437.97|441.11|438.71|439.63|437.23|0
1635969900000|2021-11-03 20:05:00|440.19|437.79|439.81|437.41|440.19|437.79|438.89|436.49|0
1635970200000|2021-11-03 20:10:00|439.63|437.23|439.44|437.04|440.37|437.97|439.07|436.67|0
1635970500000|2021-11-03 20:15:00|439.45|436.65|440.01|437.21|440.2|437.4|439.45|436.65|0
1635970800000|2021-11-03 20:20:00|440.2|437.4|439.45|436.65|440.2|437.4|439.45|436.65|0
1635971100000|2021-11-03 20:25:00|439.64|436.84|439.82|437.02|440.01|437.21|439.45|436.65|0
1635971400000|2021-11-03 20:30:00|440.01|437.21|440.38|437.58|440.38|437.58|439.82|437.02|0
1635971700000|2021-11-03 20:35:00|440.56|437.76|440.38|437.58|440.56|437.76|440.19|437.39|0
1635972000000|2021-11-03 20:40:00|440.19|437.39|440.19|437.39|440.19|437.39|440|437.2|0
1635972300000|2021-11-03 20:45:00|440.38|437.58|440.19|437.39|440.56|437.76|440.1|437.3|0
1635972600000|2021-11-03 20:50:00|440|437.2|439.26|436.46|440|437.2|439.26|436.46|0
1635972900000|2021-11-03 20:55:00|439.44|436.64|439.35|436.55|439.63|436.83|439.17|436.37|0
1635973200000|2021-11-03 21:00:00|439.19|436.39|439.11|436.31|439.21|436.41|438.84|436.04|0
1635973500000|2021-11-03 21:05:00|439.08|436.28|438.65|435.85|439.08|436.28|438.62|435.82|0
1635973800000|2021-11-03 21:10:00|438.83|436.03|438.7|435.9|438.83|436.03|438.62|435.82|0
1635974100000|2021-11-03 21:15:00|438.83|436.03|438.83|436.03|438.89|436.09|438.78|435.98|0
1635974400000|2021-11-03 21:20:00|438.81|436.01|438.53|435.73|438.83|436.03|438.53|435.73|0
1635974700000|2021-11-03 21:25:00|438.56|435.76|438.75|435.95|438.75|435.95|438.53|435.73|0
1635975000000|2021-11-03 21:30:00|438.72|435.92|438.75|435.95|438.75|435.95|438.69|435.89|0
1635975300000|2021-11-03 21:35:00|438.74|435.94|438.74|435.94|438.74|435.94|438.74|435.94|0
1635975600000|2021-11-03 21:40:00|438.72|435.92|438.66|435.86|438.77|435.97|438.4|435.6|0
1635975900000|2021-11-03 21:45:00|438.61|435.81|438.77|435.97|438.77|435.97|438.53|435.73|0
1635976500000|2021-11-03 21:55:00|438.74|435.94|438.82|436.02|438.93|436.13|438.72|435.92|0
1635976800000|2021-11-03 22:00:00|439.15|436.35|438.32|435.52|439.34|436.54|437.95|435.15|0
1635977100000|2021-11-03 22:05:00|437.95|435.15|437.39|434.59|438.32|435.52|437.39|434.59|0
1635977400000|2021-11-03 22:10:00|437.57|434.77|437.2|434.4|437.76|434.96|437.02|434.22|0
1635977700000|2021-11-03 22:15:00|437.02|434.22|436.83|434.03|437.2|434.4|436.28|433.48|0
1635978000000|2021-11-03 22:20:00|436.65|433.85|437.2|434.4|437.2|434.4|436.65|433.85|0
1635978300000|2021-11-03 22:25:00|437.39|434.59|437.38|434.58|437.39|434.59|437.01|434.21|0
1635978600000|2021-11-03 22:30:00|437.2|434.4|437.01|434.21|437.38|434.58|436.64|433.84|0
1635978900000|2021-11-03 22:35:00|437.2|434.4|437.57|434.77|437.57|434.77|437.01|434.21|0
1635979200000|2021-11-03 22:40:00|437.38|434.58|436.83|434.03|437.48|434.68|436.83|434.03|0
1635979500000|2021-11-03 22:45:00|436.64|433.84|436.08|433.28|436.83|434.03|436.08|433.28|0
1635979800000|2021-11-03 22:50:00|436.27|433.47|436.27|433.47|436.64|433.84|436.08|433.28|0
1635980100000|2021-11-03 22:55:00|436.45|433.65|436.45|433.65|436.45|433.65|436.08|433.28|0
1635980400000|2021-11-03 23:00:00|436.27|433.47|435.71|432.91|436.45|433.65|434.97|432.17|0
1635980700000|2021-11-03 23:05:00|435.9|433.1|433.31|430.51|435.9|433.1|432.95|430.15|0
1635981000000|2021-11-03 23:10:00|433.5|430.7|435.16|432.36|435.52|432.72|433.31|430.51|0
1635981300000|2021-11-03 23:15:00|435.34|432.54|434.97|432.17|435.52|432.72|434.79|431.99|0
1635981600000|2021-11-03 23:20:00|434.79|431.99|435.15|432.35|435.52|432.72|434.6|431.8|0
1635981900000|2021-11-03 23:25:00|435.34|432.54|434.97|432.17|435.34|432.54|434.6|431.8|0
1635982200000|2021-11-03 23:30:00|434.78|431.98|435.15|432.35|435.71|432.91|434.78|431.98|0
1635982500000|2021-11-03 23:35:00|435.06|432.26|434.96|432.16|435.52|432.72|434.96|432.16|0
1635982800000|2021-11-03 23:40:00|435.33|432.53|435.15|432.35|435.33|432.53|434.78|431.98|0
1635983100000|2021-11-03 23:45:00|434.96|432.16|434.22|431.42|434.96|432.16|434.04|431.24|0
1635983400000|2021-11-03 23:50:00|434.04|431.24|434.22|431.42|434.59|431.79|433.86|431.06|0
1635983700000|2021-11-03 23:55:00|434.41|431.61|433.67|430.87|434.59|431.79|433.49|430.69|0
1635984000000|2021-11-04 00:00:00|433.85|431.05|435.51|432.71|435.7|432.9|433.85|431.05|0
1635984300000|2021-11-04 00:05:00|435.33|432.53|435.51|432.71|435.88|433.08|435.14|432.34|0
1635984600000|2021-11-04 00:10:00|435.33|432.53|436.06|433.26|436.06|433.26|435.14|432.34|0
1635984900000|2021-11-04 00:15:00|436.25|433.45|436.25|433.45|436.43|433.63|435.69|432.89|0
1635985200000|2021-11-04 00:20:00|436.06|433.26|435.69|432.89|436.06|433.26|435.51|432.71|0
1635985500000|2021-11-04 00:25:00|435.79|432.99|436.24|433.44|436.43|433.63|435.51|432.71|0
1635985800000|2021-11-04 00:30:00|436.06|433.26|436.24|433.44|436.34|433.54|435.87|433.07|0
1635986100000|2021-11-04 00:35:00|436.43|433.63|437.17|434.37|437.35|434.55|436.43|433.63|0
1635986400000|2021-11-04 00:40:00|437.35|434.55|437.54|434.74|437.72|434.92|437.17|434.37|0
1635986700000|2021-11-04 00:45:00|437.72|434.92|437.16|434.36|437.91|435.11|437.16|434.36|0
1635987000000|2021-11-04 00:50:00|437.35|434.55|436.98|434.18|437.35|434.55|436.79|433.99|0
1635987300000|2021-11-04 00:55:00|436.79|433.99|437.16|434.36|437.35|434.55|436.79|433.99|0
1635987600000|2021-11-04 01:00:00|437.9|435.1|438.37|435.57|438.46|435.66|437.53|434.73|0
1635987900000|2021-11-04 01:05:00|438.46|435.66|438.08|435.28|438.46|435.66|438.08|435.28|0
1635988200000|2021-11-04 01:10:00|438.27|435.47|438.45|435.65|438.64|435.84|438.08|435.28|0
1635988500000|2021-11-04 01:15:00|438.27|435.47|438.45|435.65|438.64|435.84|438.08|435.28|0
1635988800000|2021-11-04 01:20:00|438.64|435.84|438.08|435.28|438.82|436.02|438.08|435.28|0
1635989100000|2021-11-04 01:25:00|437.9|435.1|437.52|434.72|437.9|435.1|437.34|434.54|0
1635989400000|2021-11-04 01:30:00|437.34|434.54|438.26|435.46|438.63|435.83|437.34|434.54|0
1635989700000|2021-11-04 01:35:00|438.08|435.28|438.82|436.02|439.19|436.39|437.89|435.09|0
1635990000000|2021-11-04 01:40:00|438.63|435.83|438.63|435.83|438.82|436.02|438.63|435.83|0
1635990300000|2021-11-04 01:45:00|438.45|435.65|439|436.2|439.19|436.39|438.08|435.28|0
1635990600000|2021-11-04 01:50:00|438.82|436.02|439.56|436.76|439.56|436.76|438.63|435.83|0
1635990900000|2021-11-04 01:55:00|439.37|436.57|439.37|436.57|439.93|437.13|439.18|436.38|0
1635991200000|2021-11-04 02:00:00|439.55|436.75|439|436.2|439.55|436.75|438.81|436.01|0
1635991500000|2021-11-04 02:05:00|439.18|436.38|438.63|435.83|439.18|436.38|438.44|435.64|0
1635991800000|2021-11-04 02:10:00|438.44|435.64|438.25|435.45|438.62|435.82|438.25|435.45|0
1635992100000|2021-11-04 02:15:00|438.07|435.27|438.07|435.27|438.44|435.64|437.88|435.08|0
1635992400000|2021-11-04 02:20:00|437.98|435.18|437.7|434.9|438.25|435.45|437.7|434.9|0
1635992700000|2021-11-04 02:25:00|437.88|435.08|437.88|435.08|438.07|435.27|437.79|434.99|0
1635993000000|2021-11-04 02:30:00|437.98|435.18|437.69|434.89|438.06|435.26|437.69|434.89|0
1635993300000|2021-11-04 02:35:00|437.88|435.08|437.69|434.89|437.88|435.08|437.51|434.71|0
1635993600000|2021-11-04 02:40:00|437.51|434.71|437.51|434.71|437.69|434.89|437.32|434.52|0
1635993900000|2021-11-04 02:45:00|437.42|434.62|437.5|434.7|437.51|434.71|437.32|434.52|0
1635994200000|2021-11-04 02:50:00|437.6|434.8|437.32|434.52|437.69|434.89|437.32|434.52|0
1635994500000|2021-11-04 02:55:00|437.5|434.7|437.5|434.7|437.69|434.89|437.32|434.52|0
1635994800000|2021-11-04 03:00:00|437.69|434.89|437.87|435.07|438.06|435.26|437.5|434.7|0
1635995100000|2021-11-04 03:05:00|437.69|434.89|437.68|434.88|437.87|435.07|437.68|434.88|0
1635995400000|2021-11-04 03:10:00|437.87|435.07|437.68|434.88|437.87|435.07|437.5|434.7|0
1635995700000|2021-11-04 03:15:00|437.78|434.98|437.5|434.7|437.78|434.98|437.5|434.7|0
1635996000000|2021-11-04 03:20:00|437.68|434.88|437.5|434.7|437.68|434.88|437.31|434.51|0
1635996300000|2021-11-04 03:25:00|437.68|434.88|437.86|435.06|437.87|435.07|437.5|434.7|0
1635996600000|2021-11-04 03:30:00|438.05|435.25|438.79|435.99|438.98|436.18|437.86|435.06|0
1635996900000|2021-11-04 03:35:00|438.6|435.8|438.42|435.62|438.79|435.99|438.14|435.34|0
1635997200000|2021-11-04 03:40:00|438.6|435.8|438.42|435.62|438.6|435.8|438.42|435.62|0
1635997500000|2021-11-04 03:45:00|438.6|435.8|438.97|436.17|438.97|436.17|438.6|435.8|0
1635997800000|2021-11-04 03:50:00|439.34|436.54|439.34|436.54|439.34|436.54|439.16|436.36|0
1635998100000|2021-11-04 03:55:00|439.16|436.36|439.15|436.35|439.34|436.54|439.15|436.35|0
1635998400000|2021-11-04 04:00:00|438.97|436.17|438.78|435.98|438.97|436.17|438.6|435.8|0
1635998700000|2021-11-04 04:05:00|438.6|435.8|438.6|435.8|438.78|435.98|438.41|435.61|0
1635999000000|2021-11-04 04:10:00|438.41|435.61|438.04|435.24|438.6|435.8|437.85|435.05|0
1635999300000|2021-11-04 04:15:00|437.85|435.05|438.04|435.24|438.04|435.24|437.85|435.05|0
1635999600000|2021-11-04 04:20:00|437.95|435.15|438.22|435.42|438.22|435.42|437.85|435.05|0
1635999900000|2021-11-04 04:25:00|438.04|435.24|437.85|435.05|438.04|435.24|437.85|435.05|0
1636000200000|2021-11-04 04:30:00|437.48|434.68|437.66|434.86|437.66|434.86|437.29|434.49|0
1636000500000|2021-11-04 04:35:00|437.85|435.05|437.85|435.05|437.85|435.05|437.66|434.86|0
1636000800000|2021-11-04 04:40:00|437.94|435.14|437.85|435.05|438.22|435.42|437.85|435.05|0
1636001100000|2021-11-04 04:45:00|438.03|435.23|438.4|435.6|438.4|435.6|438.03|435.23|0
1636001400000|2021-11-04 04:50:00|438.59|435.79|438.4|435.6|438.59|435.79|438.4|435.6|0
1636001700000|2021-11-04 04:55:00|438.21|435.41|438.21|435.41|438.4|435.6|438.21|435.41|0
1636002000000|2021-11-04 05:00:00|438.4|435.6|437.84|435.04|438.4|435.6|437.66|434.86|0
1636002300000|2021-11-04 05:05:00|437.66|434.86|438.4|435.6|438.4|435.6|437.66|434.86|0
1636002600000|2021-11-04 05:10:00|438.58|435.78|438.95|436.15|438.95|436.15|438.39|435.59|0
1636002900000|2021-11-04 05:15:00|438.76|435.96|438.58|435.78|438.95|436.15|438.58|435.78|0
1636003200000|2021-11-04 05:20:00|438.39|435.59|438.3|435.5|438.58|435.78|438.21|435.41|0
1636003500000|2021-11-04 05:25:00|438.21|435.41|438.58|435.78|438.58|435.78|438.02|435.22|0
1636003800000|2021-11-04 05:30:00|438.39|435.59|438.57|435.77|438.76|435.96|438.2|435.4|0
1636004100000|2021-11-04 05:35:00|438.76|435.96|438.94|436.14|439.13|436.33|438.76|435.96|0
1636004400000|2021-11-04 05:40:00|438.76|435.96|438.2|435.4|438.76|435.96|437.83|435.03|0
1636004700000|2021-11-04 05:45:00|438.02|435.22|438.39|435.59|438.39|435.59|438.02|435.22|0
1636005000000|2021-11-04 05:50:00|438.2|435.4|439.31|436.51|439.31|436.51|438.2|435.4|0
1636005300000|2021-11-04 05:55:00|439.13|436.33|439.31|436.51|439.5|436.7|439.12|436.32|0
1636005600000|2021-11-04 06:00:00|439.12|436.32|439.12|436.32|439.68|436.88|439.12|436.32|0
1636005900000|2021-11-04 06:05:00|438.94|436.14|438.75|435.95|438.94|436.14|438.01|435.21|0
1636006200000|2021-11-04 06:10:00|438.94|436.14|439.31|436.51|439.86|437.06|438.75|435.95|0
1636006500000|2021-11-04 06:15:00|439.12|436.32|438.56|435.76|439.49|436.69|438.38|435.58|0
1636006800000|2021-11-04 06:20:00|438.93|436.13|438.75|435.95|439.3|436.5|438.75|435.95|0
1636007100000|2021-11-04 06:25:00|438.56|435.76|436.89|434.09|438.56|435.76|436.71|433.91|0
1636007400000|2021-11-04 06:30:00|437.08|434.28|437.26|434.46|437.45|434.65|436.99|434.19|0
1636007700000|2021-11-04 06:35:00|437.45|434.65|437.26|434.46|437.63|434.83|437.26|434.46|0
1636008000000|2021-11-04 06:40:00|437.45|434.65|437.63|434.83|438|435.2|437.45|434.65|0
1636008300000|2021-11-04 06:45:00|437.82|435.02|437.44|434.64|437.82|435.02|437.26|434.46|0
1636008600000|2021-11-04 06:50:00|437.63|434.83|437.07|434.27|437.63|434.83|436.89|434.09|0
1636008900000|2021-11-04 06:55:00|437.26|434.46|438.03|435.23|438.81|436.01|437.26|434.46|0
1636009200000|2021-11-04 07:00:00|438.22|435.42|437.85|435.05|438.4|435.6|437.66|434.86|0
1636009500000|2021-11-04 07:05:00|437.65|435.25|437.46|435.06|437.74|435.34|437.28|434.88|0
1636009800000|2021-11-04 07:10:00|437.65|435.25|436.91|434.51|437.65|435.25|436.72|434.32|0
1636010100000|2021-11-04 07:15:00|436.82|434.42|436.9|434.5|436.91|434.51|436.72|434.32|0
1636010400000|2021-11-04 07:20:00|436.72|434.32|437.27|434.87|437.27|434.87|436.53|434.13|0
1636010700000|2021-11-04 07:25:00|437.09|434.69|436.72|434.32|437.09|434.69|436.72|434.32|0
1636011000000|2021-11-04 07:30:00|436.53|434.13|436.96|434.56|438.14|435.74|436.53|434.13|0
1636011300000|2021-11-04 07:35:00|436.77|434.37|438.72|436.32|439.09|436.69|436.77|434.37|0
1636011600000|2021-11-04 07:40:00|438.54|436.14|438.35|435.95|438.72|436.32|437.8|435.4|0
1636011900000|2021-11-04 07:45:00|438.17|435.77|438.17|435.77|438.54|436.14|437.98|435.58|0
1636012200000|2021-11-04 07:50:00|437.98|435.58|437.8|435.4|438.17|435.77|437.62|435.22|0
1636012500000|2021-11-04 07:55:00|437.98|435.58|438.53|436.13|438.72|436.32|437.8|435.4|0
1636012800000|2021-11-04 08:00:00|438.17|435.77|437.06|434.66|438.53|436.13|437.06|434.66|0
1636013100000|2021-11-04 08:05:00|437.24|434.84|436.69|434.29|437.24|434.84|435.96|433.56|0
1636013400000|2021-11-04 08:10:00|436.51|434.11|435.59|433.19|437.06|434.66|435.59|433.19|0
1636013700000|2021-11-04 08:15:00|435.77|433.37|434.67|432.27|436.51|434.11|434.49|432.09|0
1636014000000|2021-11-04 08:20:00|434.85|432.45|434.3|431.9|435.59|433.19|433.39|430.99|0
1636014300000|2021-11-04 08:25:00|434.12|431.72|436.5|434.1|436.5|434.1|433.94|431.54|0
1636014600000|2021-11-04 08:30:00|436.32|433.92|436.32|433.92|436.5|434.1|435.4|433|0
1636014900000|2021-11-04 08:35:00|436.5|434.1|436.5|434.1|437.24|434.84|436.32|433.92|0
1636015200000|2021-11-04 08:40:00|436.6|434.2|437.6|435.2|437.6|435.2|436.32|433.92|0
1636015500000|2021-11-04 08:45:00|437.79|435.39|437.78|435.38|438.15|435.75|437.6|435.2|0
1636015800000|2021-11-04 08:50:00|437.97|435.57|437.97|435.57|438.15|435.75|437.42|435.02|0
1636016100000|2021-11-04 08:55:00|437.88|435.48|437.97|435.57|438.34|435.94|437.78|435.38|0
1636016400000|2021-11-04 09:00:00|437.88|435.48|437.96|435.56|438.33|435.93|437.41|435.01|0
1636016700000|2021-11-04 09:05:00|437.78|435.38|437.96|435.56|437.96|435.56|437.41|435.01|0
1636017000000|2021-11-04 09:10:00|437.78|435.38|437.04|434.64|437.96|435.56|437.04|434.64|0
1636017300000|2021-11-04 09:15:00|437.23|434.83|437.23|434.83|437.41|435.01|437.04|434.64|0
1636017600000|2021-11-04 09:20:00|437.41|435.01|436.67|434.27|437.78|435.38|436.67|434.27|0
1636017900000|2021-11-04 09:25:00|436.49|434.09|436.86|434.46|437.04|434.64|436.49|434.09|0
1636018200000|2021-11-04 09:30:00|437.04|434.64|437.59|435.19|437.69|435.29|437.04|434.64|0
1636018500000|2021-11-04 09:35:00|437.77|435.37|438.24|435.84|438.24|435.84|437.59|435.19|0
1636018800000|2021-11-04 09:40:00|438.32|435.92|438.42|436.02|438.69|436.29|438.32|435.92|0
1636019100000|2021-11-04 09:45:00|438.51|436.11|438.32|435.92|438.69|436.29|438.14|435.74|0
1636019400000|2021-11-04 09:50:00|438.51|436.11|437.95|435.55|438.51|436.11|437.77|435.37|0
1636019700000|2021-11-04 09:55:00|437.77|435.37|437.68|435.28|437.95|435.55|437.22|434.82|0
1636020000000|2021-11-04 10:00:00|438.32|435.92|437.77|435.37|438.5|436.1|437.77|435.37|0
1636020300000|2021-11-04 10:05:00|437.58|435.18|438.13|435.73|438.68|436.28|437.4|435|0
1636020600000|2021-11-04 10:10:00|438.32|435.92|438.13|435.73|438.32|435.92|438.13|435.73|0
1636020900000|2021-11-04 10:15:00|438.04|435.64|438.13|435.73|438.13|435.73|437.58|435.18|0
1636021200000|2021-11-04 10:20:00|438.31|435.91|437.94|435.54|438.68|436.28|437.86|435.46|0
1636021500000|2021-11-04 10:25:00|437.76|435.36|437.58|435.18|437.76|435.36|437.58|435.18|0
1636021800000|2021-11-04 10:30:00|437.39|434.99|437.39|434.99|437.58|435.18|437.21|434.81|0
1636022100000|2021-11-04 10:35:00|437.57|435.17|436.84|434.44|437.57|435.17|436.84|434.44|0
1636022400000|2021-11-04 10:40:00|437.02|434.62|436.47|434.07|437.02|434.62|436.29|433.89|0
1636022700000|2021-11-04 10:45:00|436.65|434.25|436.65|434.25|436.84|434.44|436.65|434.25|0
1636023000000|2021-11-04 10:50:00|436.47|434.07|435.37|432.97|436.56|434.16|435.18|432.78|0
1636023300000|2021-11-04 10:55:00|435.55|433.15|435.73|433.33|435.92|433.52|435.55|433.15|0
1636023600000|2021-11-04 11:00:00|435.55|433.15|435.73|433.33|435.91|433.51|435.36|432.96|0
1636023900000|2021-11-04 11:05:00|435.55|433.15|435.36|432.96|435.91|433.51|435.36|432.96|0
1636024200000|2021-11-04 11:10:00|435.54|433.14|435.73|433.33|435.73|433.33|435.36|432.96|0
1636024500000|2021-11-04 11:15:00|435.54|433.14|435.91|433.51|436.09|433.69|435.54|433.14|0
1636024800000|2021-11-04 11:20:00|436.09|433.69|435.54|433.14|436.09|433.69|435.54|433.14|0
1636025100000|2021-11-04 11:25:00|435.72|433.32|435.15|432.75|435.91|433.51|433.75|431.35|0
1636025400000|2021-11-04 11:30:00|435.33|432.93|434.6|432.2|435.33|432.93|434.6|432.2|0
1636025700000|2021-11-04 11:35:00|434.78|432.38|435.88|433.48|436.62|434.22|434.6|432.2|0
1636026000000|2021-11-04 11:40:00|435.7|433.3|436.43|434.03|436.62|434.22|435.51|433.11|0
1636026300000|2021-11-04 11:45:00|436.25|433.85|436.25|433.85|436.8|434.4|436.25|433.85|0
1636026600000|2021-11-04 11:50:00|436.43|434.03|436.43|434.03|436.43|434.03|436.25|433.85|0
1636026900000|2021-11-04 11:55:00|436.34|433.94|436.61|434.21|436.98|434.58|435.88|433.48|0
1636027200000|2021-11-04 12:00:00|436.43|434.03|434.96|432.56|436.43|434.03|434.22|431.82|0
1636027500000|2021-11-04 12:05:00|434.77|432.37|434.04|431.64|435.14|432.74|434.04|431.64|0
1636027800000|2021-11-04 12:10:00|433.86|431.46|434.22|431.82|434.4|432|433.12|430.72|0
1636028100000|2021-11-04 12:15:00|433.85|431.45|433.85|431.45|434.59|432.19|433.67|431.27|0
1636028400000|2021-11-04 12:20:00|434.04|431.64|434.77|432.37|434.95|432.55|433.85|431.45|0
1636028700000|2021-11-04 12:25:00|434.58|432.18|435.23|432.83|435.41|433.01|434.4|432|0
1636029000000|2021-11-04 12:30:00|435.13|432.73|435.68|433.28|436.24|433.84|435.13|432.73|0
1636029300000|2021-11-04 12:35:00|435.87|433.47|435.68|433.28|436.05|433.65|435.32|432.92|0
1636029600000|2021-11-04 12:40:00|435.5|433.1|437.15|434.75|437.52|435.12|435.5|433.1|0
1636029900000|2021-11-04 12:45:00|436.97|434.57|436.23|433.83|437.34|434.94|436.05|433.65|0
1636030200000|2021-11-04 12:50:00|436.05|433.65|436.23|433.83|436.41|434.01|435.68|433.28|0
1636030500000|2021-11-04 12:55:00|436.41|434.01|435.86|433.46|436.41|434.01|435.68|433.28|0
1636030800000|2021-11-04 13:00:00|435.68|433.28|435.31|432.91|435.86|433.46|435.31|432.91|0
1636031100000|2021-11-04 13:05:00|435.13|432.73|434.39|431.99|435.49|433.09|434.39|431.99|0
1636031400000|2021-11-04 13:10:00|434.21|431.81|434.39|431.99|434.76|432.36|433.84|431.44|0
1636031700000|2021-11-04 13:15:00|434.57|432.17|435.3|432.9|435.3|432.9|434.2|431.8|0
1636032000000|2021-11-04 13:20:00|435.12|432.72|435.49|433.09|435.67|433.27|434.57|432.17|0
1636032300000|2021-11-04 13:25:00|435.67|433.27|435.85|433.45|436.59|434.19|435.3|432.9|0
1636032600000|2021-11-04 13:30:00|436.04|433.64|437.69|435.29|438.24|435.84|435.3|432.9|0
1636032900000|2021-11-04 13:35:00|438.43|436.03|436.22|433.82|438.43|436.03|435.67|433.27|0
1636033200000|2021-11-04 13:40:00|436.59|434.19|433.65|431.25|436.77|434.37|433.28|430.88|0
1636033500000|2021-11-04 13:45:00|433.83|431.43|432.36|429.96|434.01|431.61|432.18|429.78|0
1636033800000|2021-11-04 13:50:00|432.73|430.33|429.26|426.86|433.1|430.7|428.89|426.49|0
1636034100000|2021-11-04 13:55:00|429.08|426.68|429.41|427.01|429.44|427.04|427.44|425.04|0
1636034400000|2021-11-04 14:00:00|429.23|426.83|428.5|426.1|430.32|427.92|427.78|425.38|0
1636034700000|2021-11-04 14:05:00|428.68|426.28|429.23|426.83|429.59|427.19|427.96|425.56|0
1636035000000|2021-11-04 14:10:00|429.41|427.01|425.96|423.56|429.41|427.01|425.96|423.56|0
1636035300000|2021-11-04 14:15:00|425.78|423.38|426.32|423.92|426.5|424.1|424.87|422.47|0
1636035600000|2021-11-04 14:20:00|426.5|424.1|426.86|424.46|427.23|424.83|425.78|423.38|0
1636035900000|2021-11-04 14:25:00|427.04|424.64|427.22|424.82|427.95|425.55|426.5|424.1|0
1636036200000|2021-11-04 14:30:00|427.04|424.64|425.59|423.19|427.04|424.64|425.05|422.65|0
1636036500000|2021-11-04 14:35:00|425.77|423.37|425.41|423.01|426.32|423.92|425.23|422.83|0
1636036800000|2021-11-04 14:40:00|425.59|423.19|427.54|425.14|427.72|425.32|425.23|422.83|0
1636037100000|2021-11-04 14:45:00|427.17|424.77|426.09|423.69|427.72|425.32|425.91|423.51|0
1636037400000|2021-11-04 14:50:00|426.27|423.87|428.8|426.4|428.98|426.58|426.09|423.69|0
1636037700000|2021-11-04 14:55:00|428.62|426.22|429.52|427.12|429.89|427.49|428.31|425.91|0
1636038000000|2021-11-04 15:00:00|429.7|427.3|431.88|429.48|432.25|429.85|429.7|427.3|0
1636038300000|2021-11-04 15:05:00|431.52|429.12|432.06|429.66|432.43|430.03|430.97|428.57|0
1636038600000|2021-11-04 15:10:00|431.88|429.48|432.42|430.02|432.42|430.02|429.88|427.48|0
1636038900000|2021-11-04 15:15:00|432.24|429.84|432.79|430.39|434.25|431.85|432.06|429.66|0
1636039200000|2021-11-04 15:20:00|432.97|430.57|438.45|436.05|438.45|436.05|432.79|430.39|0
1636039500000|2021-11-04 15:25:00|438.26|435.86|438.08|435.68|438.45|436.05|436.98|434.58|0
1636039800000|2021-11-04 15:30:00|438.26|435.86|436.43|434.03|439|436.6|435.34|432.94|0
1636040100000|2021-11-04 15:35:00|436.25|433.85|435.88|433.48|437.53|435.13|435.34|432.94|0
1636040400000|2021-11-04 15:40:00|435.7|433.3|435.15|432.75|436.98|434.58|434.97|432.57|0
1636040700000|2021-11-04 15:45:00|434.97|432.57|437.16|434.76|437.16|434.76|434.42|432.02|0
1636041000000|2021-11-04 15:50:00|437.34|434.94|435.33|432.93|438.07|435.67|435.33|432.93|0
1636041300000|2021-11-04 15:55:00|435.15|432.75|431.5|429.1|435.15|432.75|431.32|428.92|0
1636041600000|2021-11-04 16:00:00|431.42|429.02|431.14|428.74|432.05|429.65|430.6|428.2|0
1636041900000|2021-11-04 16:05:00|430.96|428.56|430.59|428.19|431.14|428.74|430.41|428.01|0
1636042200000|2021-11-04 16:10:00|430.41|428.01|429.87|427.47|430.96|428.56|429.5|427.1|0
1636042500000|2021-11-04 16:15:00|429.68|427.28|430.77|428.37|431.86|429.46|429.5|427.1|0
1636042800000|2021-11-04 16:20:00|430.95|428.55|433.86|431.46|433.86|431.46|430.77|428.37|0
1636043100000|2021-11-04 16:25:00|434.05|431.65|433.32|430.92|434.77|432.37|432.95|430.55|0
1636043400000|2021-11-04 16:30:00|433.5|431.1|434.41|432.01|435.32|432.92|433.5|431.1|0
1636043700000|2021-11-04 16:35:00|434.1|431.7|434.21|431.81|435.12|432.72|433.31|430.91|0
1636044000000|2021-11-04 16:40:00|434.4|432|433.85|431.45|434.76|432.36|433.85|431.45|0
1636044300000|2021-11-04 16:45:00|434.03|431.63|434.21|431.81|435.3|432.9|433.48|431.08|0
1636044600000|2021-11-04 16:50:00|434.03|431.63|434.21|431.81|435.12|432.72|433.48|431.08|0
1636044900000|2021-11-04 16:55:00|434.39|431.99|434.57|432.17|434.76|432.36|433.66|431.26|0
1636045200000|2021-11-04 17:00:00|434.21|431.81|437.97|435.57|438.51|436.11|434.21|431.81|0
1636045500000|2021-11-04 17:05:00|438.15|435.75|436.51|434.11|438.51|436.11|436.33|433.93|0
1636045800000|2021-11-04 17:10:00|436.33|433.93|435.06|432.66|436.51|434.11|434.69|432.29|0
1636046100000|2021-11-04 17:15:00|435.24|432.84|435.05|432.65|436.14|433.74|435.05|432.65|0
1636046400000|2021-11-04 17:20:00|434.87|432.47|435.05|432.65|436.51|434.11|434.51|432.11|0
1636046700000|2021-11-04 17:25:00|435.42|433.02|434.33|431.93|435.78|433.38|434.33|431.93|0
1636047000000|2021-11-04 17:30:00|434.51|432.11|435.78|433.38|435.96|433.56|433.6|431.2|0
1636047300000|2021-11-04 17:35:00|435.59|433.19|434.69|432.29|436.5|434.1|434.5|432.1|0
1636047600000|2021-11-04 17:40:00|434.87|432.47|433.05|430.65|434.87|432.47|433.05|430.65|0
1636047900000|2021-11-04 17:45:00|433.23|430.83|433.96|431.56|433.96|431.56|432.33|429.93|0
1636048200000|2021-11-04 17:50:00|433.78|431.38|433.41|431.01|434.32|431.92|433.23|430.83|0
1636048500000|2021-11-04 17:55:00|433.23|430.83|432.87|430.47|433.23|430.83|432.15|429.75|0
1636048800000|2021-11-04 18:00:00|432.69|430.29|437.77|435.37|437.77|435.37|432.51|430.11|0
1636049100000|2021-11-04 18:05:00|437.59|435.19|434.68|432.28|437.95|435.55|434.32|431.92|0
1636049400000|2021-11-04 18:10:00|434.5|432.1|434.13|431.73|435.04|432.64|434.13|431.73|0
1636049700000|2021-11-04 18:15:00|434.31|431.91|435.04|432.64|436.67|434.27|434.13|431.73|0
1636050000000|2021-11-04 18:20:00|434.86|432.46|433.95|431.55|435.4|433|433.77|431.37|0
1636050300000|2021-11-04 18:25:00|433.77|431.37|434.59|432.19|435.04|432.64|433.4|431|0
1636050600000|2021-11-04 18:30:00|434.49|432.09|434.85|432.45|435.76|433.36|434.13|431.73|0
1636050900000|2021-11-04 18:35:00|435.03|432.63|434.85|432.45|435.21|432.81|433.95|431.55|0
1636051200000|2021-11-04 18:40:00|434.67|432.27|433.94|431.54|434.67|432.27|433.76|431.36|0
1636051500000|2021-11-04 18:45:00|433.76|431.36|433.94|431.54|434.31|431.91|433.4|431|0
1636051800000|2021-11-04 18:50:00|433.76|431.36|434.67|432.27|434.67|432.27|433.04|430.64|0
1636052100000|2021-11-04 18:55:00|434.85|432.45|436.66|434.26|436.66|434.26|434.12|431.72|0
1636052400000|2021-11-04 19:00:00|436.48|434.08|436.84|434.44|437.75|435.35|435.21|432.81|0
1636052700000|2021-11-04 19:05:00|437.02|434.62|437.2|434.8|438.12|435.72|436.3|433.9|0
1636053000000|2021-11-04 19:10:00|436.84|434.44|435.57|433.17|437.02|434.62|435.2|432.8|0
1636053300000|2021-11-04 19:15:00|435.39|432.99|435.38|432.98|436.66|434.26|435.02|432.62|0
1636053600000|2021-11-04 19:20:00|435.57|433.17|434.66|432.26|435.57|433.17|433.75|431.35|0
1636053900000|2021-11-04 19:25:00|434.75|432.35|435.02|432.62|435.56|433.16|433.75|431.35|0
1636054200000|2021-11-04 19:30:00|434.66|432.26|433.57|431.17|435.02|432.62|433.39|430.99|0
1636054500000|2021-11-04 19:35:00|433.75|431.35|435.38|432.98|435.38|432.98|433.39|430.99|0
1636054800000|2021-11-04 19:40:00|435.2|432.8|435.08|432.68|437.2|434.8|434.71|432.31|0
1636055100000|2021-11-04 19:45:00|434.89|432.49|431.62|429.22|435.44|433.04|431.44|429.04|0
1636055400000|2021-11-04 19:50:00|431.08|428.68|429.63|427.23|432.16|429.76|429.63|427.23|0
1636055700000|2021-11-04 19:55:00|430.17|427.77|427.46|425.06|431.98|429.58|427.28|424.88|0
1636056000000|2021-11-04 20:00:00|426.92|424.52|429.18|426.78|429.36|426.96|426.92|424.52|0
1636056300000|2021-11-04 20:05:00|429|426.6|429|426.6|429.36|426.96|428.28|425.88|0
1636056600000|2021-11-04 20:10:00|428.82|426.42|427.91|425.51|429.18|426.78|427.73|425.33|0
1636056900000|2021-11-04 20:15:00|428.47|425.67|428.11|425.31|428.65|425.85|427.93|425.13|0
1636057200000|2021-11-04 20:20:00|428.29|425.49|427.93|425.13|428.29|425.49|427.75|424.95|0
1636057500000|2021-11-04 20:25:00|427.75|424.95|427.93|425.13|427.93|425.13|427.75|424.95|0
1636057800000|2021-11-04 20:30:00|427.75|424.95|426.12|423.32|427.75|424.95|426.12|423.32|0
1636058100000|2021-11-04 20:35:00|425.94|423.14|427.93|425.13|427.93|425.13|425.58|422.78|0
1636058400000|2021-11-04 20:40:00|427.74|424.94|427.92|425.12|428.11|425.31|427.74|424.94|0
1636058700000|2021-11-04 20:45:00|428.1|425.3|428.64|425.84|428.64|425.84|427.56|424.76|0
1636059000000|2021-11-04 20:50:00|428.46|425.66|428.1|425.3|428.83|426.03|428.1|425.3|0
1636059300000|2021-11-04 20:55:00|427.92|425.12|428.19|425.39|428.46|425.66|427.56|424.76|0
1636059600000|2021-11-04 21:00:00|428.16|425.36|428.27|425.47|428.27|425.47|427.98|425.18|0
1636059900000|2021-11-04 21:05:00|428.26|425.46|428.18|425.38|428.39|425.59|428.16|425.36|0
1636060200000|2021-11-04 21:10:00|428.29|425.49|427.89|425.09|428.29|425.49|427.87|425.07|0
1636060500000|2021-11-04 21:15:00|427.92|425.12|427.89|425.09|427.94|425.14|427.89|425.09|0
1636061100000|2021-11-04 21:25:00|427.86|425.06|427.89|425.09|427.89|425.09|427.86|425.06|0
1636061400000|2021-11-04 21:30:00|427.86|425.06|427.83|425.03|427.89|425.09|427.83|425.03|0
1636061700000|2021-11-04 21:35:00|427.86|425.06|427.7|424.9|427.86|425.06|427.7|424.9|0
1636062000000|2021-11-04 21:40:00|428.57|425.77|427.97|425.17|428.57|425.77|427.97|425.17|0
1636062300000|2021-11-04 21:45:00|428.15|425.35|428.02|425.22|428.15|425.35|427.96|425.16|0
1636062600000|2021-11-04 21:50:00|428.01|425.21|427.98|425.18|428.14|425.34|427.98|425.18|0
1636062900000|2021-11-04 21:55:00|428.14|425.34|428.43|425.63|428.43|425.63|427.98|425.18|0
1636063200000|2021-11-04 22:00:00|429.62|426.82|429.35|426.55|429.62|426.82|428.45|425.65|0
1636063500000|2021-11-04 22:05:00|429.53|426.73|429.35|426.55|429.53|426.73|429.17|426.37|0
1636063800000|2021-11-04 22:10:00|429.17|426.37|428.62|425.82|429.17|426.37|428.62|425.82|0
1636064100000|2021-11-04 22:15:00|428.72|425.92|427.9|425.1|428.98|426.18|427.9|425.1|0
1636064400000|2021-11-04 22:20:00|428.26|425.46|427|424.2|428.26|425.46|427|424.2|0
1636064700000|2021-11-04 22:25:00|426.82|424.02|426.63|423.83|426.82|424.02|425.91|423.11|0
1636065000000|2021-11-04 22:30:00|426.45|423.65|426.81|424.01|426.99|424.19|426.09|423.29|0
1636065300000|2021-11-04 22:35:00|426.63|423.83|426.81|424.01|426.81|424.01|426.09|423.29|0
1636065600000|2021-11-04 22:40:00|426.99|424.19|427.35|424.55|427.53|424.73|426.99|424.19|0
1636065900000|2021-11-04 22:45:00|427.17|424.37|426.45|423.65|427.35|424.55|426.45|423.65|0
1636066200000|2021-11-04 22:50:00|426.27|423.47|426.99|424.19|427.17|424.37|426.09|423.29|0
1636066500000|2021-11-04 22:55:00|426.81|424.01|426.63|423.83|426.81|424.01|426.45|423.65|0
1636066800000|2021-11-04 23:00:00|426.45|423.65|426.8|424|427.17|424.37|426.45|423.65|0
1636067100000|2021-11-04 23:05:00|426.98|424.18|426.26|423.46|426.98|424.18|426.26|423.46|0
1636067400000|2021-11-04 23:10:00|426.44|423.64|426.62|423.82|426.62|423.82|426.44|423.64|0
1636067700000|2021-11-04 23:15:00|426.8|424|427.07|424.27|427.16|424.36|426.8|424|0
1636068000000|2021-11-04 23:20:00|427.16|424.36|427.34|424.54|427.52|424.72|427.16|424.36|0
1636068300000|2021-11-04 23:25:00|427.16|424.36|427.7|424.9|427.7|424.9|427.16|424.36|0
1636068600000|2021-11-04 23:30:00|427.52|424.72|426.44|423.64|427.88|425.08|426.26|423.46|0
1636068900000|2021-11-04 23:35:00|426.26|423.46|426.98|424.18|427.16|424.36|426.26|423.46|0
1636069200000|2021-11-04 23:40:00|427.16|424.36|426.61|423.81|427.16|424.36|426.25|423.45|0
1636069500000|2021-11-04 23:45:00|426.25|423.45|426.25|423.45|426.43|423.63|426.07|423.27|0
1636069800000|2021-11-04 23:50:00|426.07|423.27|424.99|422.19|426.07|423.27|424.99|422.19|0
1636070100000|2021-11-04 23:55:00|424.81|422.01|425.17|422.37|425.53|422.73|424.81|422.01|0
1636070400000|2021-11-05 00:00:00|425.26|422.46|425.89|423.09|426.07|423.27|425.17|422.37|0
1636070700000|2021-11-05 00:05:00|425.71|422.91|426.25|423.45|426.79|423.99|425.53|422.73|0
1636071000000|2021-11-05 00:10:00|426.43|423.63|426.97|424.17|426.97|424.17|426.07|423.27|0
1636071300000|2021-11-05 00:15:00|426.79|423.99|426.24|423.44|426.97|424.17|425.88|423.08|0
1636071600000|2021-11-05 00:20:00|426.42|423.62|426.42|423.62|426.96|424.16|426.24|423.44|0
1636071900000|2021-11-05 00:25:00|426.6|423.8|427.5|424.7|427.86|425.06|426.6|423.8|0
1636072200000|2021-11-05 00:30:00|427.68|424.88|428.77|425.97|428.77|425.97|427.5|424.7|0
1636072500000|2021-11-05 00:35:00|428.58|425.78|428.76|425.96|429.13|426.33|428.58|425.78|0
1636072800000|2021-11-05 00:40:00|428.94|426.14|428.58|425.78|429.49|426.69|428.58|425.78|0
1636073100000|2021-11-05 00:45:00|428.76|425.96|428.58|425.78|429.12|426.32|428.4|425.6|0
1636073400000|2021-11-05 00:50:00|428.76|425.96|428.58|425.78|429.12|426.32|428.58|425.78|0
1636073700000|2021-11-05 00:55:00|428.4|425.6|428.22|425.42|428.49|425.69|428.04|425.24|0
1636074000000|2021-11-05 01:00:00|428.04|425.24|430.02|427.22|430.02|427.22|427.86|425.06|0
1636074300000|2021-11-05 01:05:00|429.84|427.04|428.94|426.14|430.02|427.22|428.76|425.96|0
1636074600000|2021-11-05 01:10:00|428.76|425.96|428.39|425.59|429.12|426.32|428.21|425.41|0
1636074900000|2021-11-05 01:15:00|428.21|425.41|428.03|425.23|428.21|425.41|427.31|424.51|0
1636075200000|2021-11-05 01:20:00|428.21|425.41|427.4|424.6|428.39|425.59|427.31|424.51|0
1636075500000|2021-11-05 01:25:00|427.49|424.69|428.21|425.41|428.57|425.77|427.31|424.51|0
1636075800000|2021-11-05 01:30:00|428.39|425.59|429.47|426.67|429.47|426.67|428.21|425.41|0
1636076100000|2021-11-05 01:35:00|429.29|426.49|430.38|427.58|430.74|427.94|428.75|425.95|0
1636076400000|2021-11-05 01:40:00|430.56|427.76|430.01|427.21|430.56|427.76|429.65|426.85|0
1636076700000|2021-11-05 01:45:00|429.83|427.03|429.29|426.49|430.01|427.21|428.93|426.13|0
1636077000000|2021-11-05 01:50:00|429.11|426.31|429.65|426.85|429.83|427.03|428.93|426.13|0
1636077300000|2021-11-05 01:55:00|429.74|426.94|430.19|427.39|430.55|427.75|429.74|426.94|0
1636077600000|2021-11-05 02:00:00|430.37|427.57|429.83|427.03|430.55|427.75|429.83|427.03|0
1636077900000|2021-11-05 02:05:00|429.65|426.85|429.1|426.3|429.65|426.85|428.92|426.12|0
1636078200000|2021-11-05 02:10:00|429.01|426.21|429.1|426.3|429.28|426.48|428.74|425.94|0
1636078500000|2021-11-05 02:15:00|428.92|426.12|429.46|426.66|429.64|426.84|428.92|426.12|0
1636078800000|2021-11-05 02:20:00|429.28|426.48|429.1|426.3|429.64|426.84|429.1|426.3|0
1636079100000|2021-11-05 02:25:00|428.92|426.12|428.19|425.39|428.92|426.12|428.19|425.39|0
1636079400000|2021-11-05 02:30:00|428.37|425.57|428.91|426.11|428.92|426.12|428.19|425.39|0
1636079700000|2021-11-05 02:35:00|428.73|425.93|428.73|425.93|428.91|426.11|428.55|425.75|0
1636080000000|2021-11-05 02:40:00|428.91|426.11|428.37|425.57|428.91|426.11|428.19|425.39|0
1636080300000|2021-11-05 02:45:00|428.55|425.75|428.01|425.21|428.73|425.93|427.47|424.67|0
1636080600000|2021-11-05 02:50:00|427.83|425.03|428.01|425.21|428.19|425.39|427.83|425.03|0
1636080900000|2021-11-05 02:55:00|428.19|425.39|428.37|425.57|428.37|425.57|427.82|425.02|0
1636081200000|2021-11-05 03:00:00|427.82|425.02|428|425.2|428.18|425.38|427.46|424.66|0
1636081500000|2021-11-05 03:05:00|428.18|425.38|427.92|425.12|428.18|425.38|427.82|425.02|0
1636081800000|2021-11-05 03:10:00|427.82|425.02|427.82|425.02|428.18|425.38|427.64|424.84|0
1636082100000|2021-11-05 03:15:00|428|425.2|427.82|425.02|428|425.2|427.64|424.84|0
1636082400000|2021-11-05 03:20:00|428|425.2|428|425.2|428.18|425.38|427.64|424.84|0
1636082700000|2021-11-05 03:25:00|427.82|425.02|428|425.2|428|425.2|427.64|424.84|0
1636083000000|2021-11-05 03:30:00|428.09|425.29|428|425.2|428.18|425.38|427.81|425.01|0
1636083300000|2021-11-05 03:35:00|427.99|425.19|427.99|425.19|428.17|425.37|427.99|425.19|0
1636083600000|2021-11-05 03:40:00|428.17|425.37|429.08|426.28|429.44|426.64|428.17|425.37|0
1636083900000|2021-11-05 03:45:00|429.26|426.46|428.53|425.73|429.26|426.46|428.35|425.55|0
1636084200000|2021-11-05 03:50:00|428.35|425.55|428.17|425.37|428.53|425.73|428.17|425.37|0
1636084500000|2021-11-05 03:55:00|427.99|425.19|427.99|425.19|427.99|425.19|427.81|425.01|0
1636084800000|2021-11-05 04:00:00|428.17|425.37|427.99|425.19|428.17|425.37|427.99|425.19|0
1636085100000|2021-11-05 04:05:00|427.81|425.01|427.44|424.64|427.99|425.19|427.44|424.64|0
1636085400000|2021-11-05 04:10:00|427.62|424.82|427.44|424.64|427.62|424.82|427.26|424.46|0
1636085700000|2021-11-05 04:15:00|427.26|424.46|427.62|424.82|427.62|424.82|427.26|424.46|0
1636086000000|2021-11-05 04:20:00|427.44|424.64|427.62|424.82|427.62|424.82|427.44|424.64|0
1636086300000|2021-11-05 04:25:00|427.71|424.91|427.62|424.82|427.8|425|427.62|424.82|0
1636086600000|2021-11-05 04:30:00|427.44|424.64|427.26|424.46|427.62|424.82|427.08|424.28|0
1636086900000|2021-11-05 04:35:00|427.17|424.37|426.9|424.1|427.44|424.64|426.72|423.92|0
1636087200000|2021-11-05 04:40:00|427.08|424.28|427.25|424.45|427.35|424.55|427.08|424.28|0
1636087500000|2021-11-05 04:45:00|427.07|424.27|427.25|424.45|427.25|424.45|427.07|424.27|0
1636087800000|2021-11-05 04:50:00|427.07|424.27|427.07|424.27|427.25|424.45|427.07|424.27|0
1636088100000|2021-11-05 04:55:00|426.89|424.09|427.07|424.27|427.16|424.36|426.89|424.09|0
1636088400000|2021-11-05 05:00:00|427.25|424.45|427.25|424.45|427.25|424.45|426.89|424.09|0
1636088700000|2021-11-05 05:05:00|427.43|424.63|427.43|424.63|427.79|424.99|427.07|424.27|0
1636089000000|2021-11-05 05:10:00|427.61|424.81|427.43|424.63|427.79|424.99|427.25|424.45|0
1636089300000|2021-11-05 05:15:00|427.52|424.72|427.43|424.63|427.61|424.81|427.25|424.45|0
1636089600000|2021-11-05 05:20:00|427.25|424.45|427.6|424.8|427.61|424.81|427.24|424.44|0
1636089900000|2021-11-05 05:25:00|427.42|424.62|427.24|424.44|427.6|424.8|427.06|424.26|0
1636090200000|2021-11-05 05:30:00|427.06|424.26|427.42|424.62|427.52|424.72|427.06|424.26|0
1636090500000|2021-11-05 05:35:00|427.24|424.44|427.06|424.26|427.42|424.62|427.06|424.26|0
1636090800000|2021-11-05 05:40:00|427.15|424.35|427.42|424.62|427.42|424.62|427.15|424.35|0
1636091100000|2021-11-05 05:45:00|427.51|424.71|427.6|424.8|427.78|424.98|427.42|424.62|0
1636091400000|2021-11-05 05:50:00|427.42|424.62|428.64|425.84|428.64|425.84|427.42|424.62|0
1636091700000|2021-11-05 05:55:00|428.82|426.02|428.82|426.02|429|426.2|428.64|425.84|0
1636092000000|2021-11-05 06:00:00|429|426.2|428.82|426.02|429.54|426.74|428.46|425.66|0
1636092300000|2021-11-05 06:05:00|429|426.2|428.82|426.02|429.18|426.38|428.82|426.02|0
1636092600000|2021-11-05 06:10:00|429|426.2|428.64|425.84|429.09|426.29|428.46|425.66|0
1636092900000|2021-11-05 06:15:00|428.82|426.02|428.64|425.84|429|426.2|428.64|425.84|0
1636093200000|2021-11-05 06:20:00|428.82|426.02|429.18|426.38|429.18|426.38|428.82|426.02|0
1636093500000|2021-11-05 06:25:00|429.36|426.56|429.53|426.73|429.54|426.74|429.17|426.37|0
1636093800000|2021-11-05 06:30:00|429.72|426.92|429.89|427.09|429.89|427.09|429.53|426.73|0
1636094100000|2021-11-05 06:35:00|429.71|426.91|429.53|426.73|429.89|427.09|429.17|426.37|0
1636094400000|2021-11-05 06:40:00|429.35|426.55|429.17|426.37|429.53|426.73|429.17|426.37|0
1636094700000|2021-11-05 06:45:00|429.35|426.55|430.07|427.27|430.07|427.27|429.35|426.55|0
1636095000000|2021-11-05 06:50:00|430.16|427.36|429.71|426.91|430.25|427.45|429.71|426.91|0
1636095300000|2021-11-05 06:55:00|429.8|427|429.35|426.55|430.25|427.45|429.35|426.55|0
1636095600000|2021-11-05 07:00:00|429.53|426.73|430.25|427.45|430.61|427.81|429.53|426.73|0
1636095900000|2021-11-05 07:05:00|430.05|427.65|430.41|428.01|430.59|428.19|429.87|427.47|0
1636096200000|2021-11-05 07:10:00|430.59|428.19|430.59|428.19|430.77|428.37|430.22|427.82|0
1636096500000|2021-11-05 07:15:00|430.77|428.37|430.76|428.36|430.77|428.37|430.22|427.82|0
1636096800000|2021-11-05 07:20:00|430.58|428.18|430.4|428|430.76|428.36|430.22|427.82|0
1636097100000|2021-11-05 07:25:00|430.58|428.18|431.3|428.9|431.48|429.08|430.58|428.18|0
1636097400000|2021-11-05 07:30:00|431.4|429|432.57|430.17|432.57|430.17|431.3|428.9|0
1636097700000|2021-11-05 07:35:00|432.39|429.99|432.2|429.8|432.57|430.17|431.84|429.44|0
1636098000000|2021-11-05 07:40:00|432.39|429.99|432.02|429.62|432.75|430.35|431.84|429.44|0
1636098300000|2021-11-05 07:45:00|431.84|429.44|431.66|429.26|432.02|429.62|431.66|429.26|0
1636098600000|2021-11-05 07:50:00|431.48|429.08|431.3|428.9|431.48|429.08|431.12|428.72|0
1636098900000|2021-11-05 07:55:00|431.21|428.81|430.75|428.35|431.21|428.81|430.39|427.99|0
1636099200000|2021-11-05 08:00:00|430.21|427.81|429.13|426.73|430.57|428.17|429.13|426.73|0
1636099500000|2021-11-05 08:05:00|429.31|426.91|428.59|426.19|429.49|427.09|428.41|426.01|0
1636099800000|2021-11-05 08:10:00|428.41|426.01|427.15|424.75|429.85|427.45|426.97|424.57|0
1636100100000|2021-11-05 08:15:00|426.97|424.57|426.97|424.57|427.51|425.11|426.61|424.21|0
1636100400000|2021-11-05 08:20:00|426.79|424.39|426.61|424.21|427.33|424.93|426.43|424.03|0
1636100700000|2021-11-05 08:25:00|426.43|424.03|427.68|425.28|428.22|425.82|426.25|423.85|0
1636101000000|2021-11-05 08:30:00|427.5|425.1|427.86|425.46|428.4|426|427.5|425.1|0
1636101300000|2021-11-05 08:35:00|427.95|425.55|427.86|425.46|427.95|425.55|427.14|424.74|0
1636101600000|2021-11-05 08:40:00|428.04|425.64|427.68|425.28|428.4|426|427.5|425.1|0
1636101900000|2021-11-05 08:45:00|427.77|425.37|427.86|425.46|427.86|425.46|427.5|425.1|0
1636102200000|2021-11-05 08:50:00|427.68|425.28|427.68|425.28|427.86|425.46|427.5|425.1|0
1636102500000|2021-11-05 08:55:00|427.59|425.19|427.85|425.45|428.39|425.99|427.59|425.19|0
1636102800000|2021-11-05 09:00:00|427.67|425.27|426.06|423.66|427.67|425.27|425.88|423.48|0
1636103100000|2021-11-05 09:05:00|425.88|423.48|426.41|424.01|426.77|424.37|425.88|423.48|0
1636103400000|2021-11-05 09:10:00|426.33|423.93|426.41|424.01|426.77|424.37|426.23|423.83|0
1636103700000|2021-11-05 09:15:00|426.23|423.83|426.41|424.01|426.59|424.19|426.05|423.65|0
1636104000000|2021-11-05 09:20:00|426.32|423.92|426.32|423.92|426.41|424.01|425.87|423.47|0
1636104300000|2021-11-05 09:25:00|426.41|424.01|425.15|422.75|426.41|424.01|424.61|422.21|0
1636104600000|2021-11-05 09:30:00|424.97|422.57|424.79|422.39|425.15|422.75|424.43|422.03|0
1636104900000|2021-11-05 09:35:00|424.97|422.57|424.43|422.03|425.33|422.93|424.25|421.85|0
1636105200000|2021-11-05 09:40:00|424.61|422.21|423.89|421.49|424.61|422.21|423.72|421.32|0
1636105500000|2021-11-05 09:45:00|423.72|421.32|422.82|420.42|423.89|421.49|422.64|420.24|0
1636105800000|2021-11-05 09:50:00|423|420.6|422.64|420.24|423|420.6|422.1|419.7|0
1636106100000|2021-11-05 09:55:00|422.46|420.06|421.75|419.35|422.46|420.06|421.39|418.99|0
1636106400000|2021-11-05 10:00:00|421.92|419.52|422.09|419.69|422.72|420.32|420.85|418.45|0
1636106700000|2021-11-05 10:05:00|422.27|419.87|421.74|419.34|422.45|420.05|421.56|419.16|0
1636107000000|2021-11-05 10:10:00|421.56|419.16|421.91|419.51|422.09|419.69|421.56|419.16|0
1636107300000|2021-11-05 10:15:00|421.73|419.33|421.2|418.8|421.91|419.51|420.66|418.26|0
1636107600000|2021-11-05 10:20:00|421.02|418.62|420.66|418.26|421.2|418.8|420.48|418.08|0
1636107900000|2021-11-05 10:25:00|420.84|418.44|421.02|418.62|421.2|418.8|420.3|417.9|0
1636108200000|2021-11-05 10:30:00|421.2|418.8|421.37|418.97|421.73|419.33|421.19|418.79|0
1636108500000|2021-11-05 10:35:00|421.19|418.79|421.19|418.79|421.55|419.15|421.01|418.61|0
1636108800000|2021-11-05 10:40:00|421.01|418.61|421.64|419.24|421.73|419.33|421.01|418.61|0
1636109100000|2021-11-05 10:45:00|421.73|419.33|421.19|418.79|421.73|419.33|421.01|418.61|0
1636109400000|2021-11-05 10:50:00|421.01|418.61|420.3|417.9|421.19|418.79|420.12|417.72|0
1636109700000|2021-11-05 10:55:00|420.48|418.08|420.3|417.9|420.83|418.43|420.12|417.72|0
1636110000000|2021-11-05 11:00:00|420.12|417.72|420.29|417.89|420.83|418.43|419.76|417.36|0
1636110300000|2021-11-05 11:05:00|420.47|418.07|420.12|417.72|420.47|418.07|419.76|417.36|0
1636110600000|2021-11-05 11:10:00|419.94|417.54|420.83|418.43|421.36|418.96|418.69|416.29|0
1636110900000|2021-11-05 11:15:00|421|418.6|421.18|418.78|421.72|419.32|421|418.6|0
1636111200000|2021-11-05 11:20:00|421.72|419.32|422.43|420.03|422.43|420.03|421.18|418.78|0
1636111500000|2021-11-05 11:25:00|422.25|419.85|423.14|420.74|423.59|421.19|421.54|419.14|0
1636111800000|2021-11-05 11:30:00|423.32|420.92|422.07|419.67|423.5|421.1|421.53|419.13|0
1636112100000|2021-11-05 11:35:00|421.89|419.49|421.35|418.95|421.89|419.49|421.18|418.78|0
1636112400000|2021-11-05 11:40:00|421.18|418.78|421.09|418.69|421.71|419.31|421|418.6|0
1636112700000|2021-11-05 11:45:00|421|418.6|421.35|418.95|421.35|418.95|420.82|418.42|0
1636113000000|2021-11-05 11:50:00|421.53|419.13|421.35|418.95|421.89|419.49|421.35|418.95|0
1636113300000|2021-11-05 11:55:00|421.17|418.77|420.99|418.59|421.53|419.13|420.99|418.59|0
1636113600000|2021-11-05 12:00:00|420.81|418.41|421.53|419.13|421.7|419.3|420.64|418.24|0
1636113900000|2021-11-05 12:05:00|421.35|418.95|421.52|419.12|421.7|419.3|420.81|418.41|0
1636114200000|2021-11-05 12:10:00|421.7|419.3|420.99|418.59|421.7|419.3|420.45|418.05|0
1636114500000|2021-11-05 12:15:00|421.17|418.77|420.63|418.23|421.52|419.12|420.45|418.05|0
1636114800000|2021-11-05 12:20:00|420.81|418.41|420.27|417.87|420.99|418.59|420.27|417.87|0
1636115100000|2021-11-05 12:25:00|420.45|418.05|420.45|418.05|420.63|418.23|419.92|417.52|0
1636115400000|2021-11-05 12:30:00|420.54|418.14|415.73|413.33|421.88|419.48|415.56|413.16|0
1636115700000|2021-11-05 12:35:00|415.56|413.16|414.83|412.43|415.83|413.43|411.49|409.09|0
1636116000000|2021-11-05 12:40:00|414.65|412.25|413.94|411.54|415.18|412.78|413.41|411.01|0
1636116300000|2021-11-05 12:45:00|414.12|411.72|412.87|410.47|415.18|412.78|412.7|410.3|0
1636116600000|2021-11-05 12:50:00|412.7|410.3|411.63|409.23|413.58|411.18|411.63|409.23|0
1636116900000|2021-11-05 12:55:00|411.81|409.41|412.52|410.12|412.87|410.47|411.81|409.41|0
1636117200000|2021-11-05 13:00:00|412.34|409.94|412.34|409.94|413.58|411.18|411.81|409.41|0
1636117500000|2021-11-05 13:05:00|412.52|410.12|412.16|409.76|412.69|410.29|411.98|409.58|0
1636117800000|2021-11-05 13:10:00|411.98|409.58|411.63|409.23|412.87|410.47|411.63|409.23|0
1636118100000|2021-11-05 13:15:00|411.8|409.4|411.45|409.05|411.8|409.4|411.1|408.7|0
1636118400000|2021-11-05 13:20:00|411.27|408.87|409.15|406.75|411.27|408.87|408.97|406.57|0
1636118700000|2021-11-05 13:25:00|409.5|407.1|409.5|407.1|410.03|407.63|408.62|406.22|0
1636119000000|2021-11-05 13:30:00|409.68|407.28|406.86|404.46|411.45|409.05|406.68|404.28|0
1636119300000|2021-11-05 13:35:00|406.68|404.28|410.21|407.81|410.74|408.34|405.63|403.23|0
1636119600000|2021-11-05 13:40:00|409.87|407.47|407.26|404.86|409.87|407.47|407.09|404.69|0
1636119900000|2021-11-05 13:45:00|406.91|404.51|409.52|407.12|410.73|408.33|406.74|404.34|0
1636120200000|2021-11-05 13:50:00|408.82|406.42|410.04|407.64|410.56|408.16|408.82|406.42|0
1636120500000|2021-11-05 13:55:00|410.21|407.81|407.6|405.2|410.38|407.98|407.6|405.2|0
1636120800000|2021-11-05 14:00:00|407.78|405.38|405.18|402.78|408.3|405.9|404.83|402.43|0
1636121100000|2021-11-05 14:05:00|404.83|402.43|409.1|406.7|409.27|406.87|404.83|402.43|0
1636121400000|2021-11-05 14:10:00|408.92|406.52|407.06|404.66|409.62|407.22|406.54|404.14|0
1636121700000|2021-11-05 14:15:00|406.72|404.32|407.41|405.01|407.76|405.36|406.02|403.62|0
1636122000000|2021-11-05 14:20:00|407.58|405.18|408.62|406.22|408.62|406.22|407.41|405.01|0
1636122300000|2021-11-05 14:25:00|408.45|406.05|409.49|407.09|410.53|408.13|408.45|406.05|0
1636122600000|2021-11-05 14:30:00|409.32|406.92|409.49|407.09|409.49|407.09|407.93|405.53|0
1636122900000|2021-11-05 14:35:00|409.31|406.91|408.62|406.22|409.49|407.09|407.23|404.83|0
1636123200000|2021-11-05 14:40:00|408.44|406.04|407.92|405.52|409.31|406.91|407.4|405|0
1636123500000|2021-11-05 14:45:00|407.75|405.35|408.09|405.69|408.09|405.69|406.88|404.48|0
1636123800000|2021-11-05 14:50:00|407.92|405.52|407.75|405.35|408.27|405.87|407.23|404.83|0
1636124100000|2021-11-05 14:55:00|407.92|405.52|408.61|406.21|409.66|407.26|407.4|405|0
1636124400000|2021-11-05 15:00:00|408.44|406.04|409.13|406.73|409.13|406.73|407.57|405.17|0
1636124700000|2021-11-05 15:05:00|408.96|406.56|408.09|405.69|408.96|406.56|407.83|405.43|0
1636125000000|2021-11-05 15:10:00|407.91|405.51|408.43|406.03|408.43|406.03|407.05|404.65|0
1636125300000|2021-11-05 15:15:00|408.61|406.21|409.13|406.73|409.48|407.08|408.26|405.86|0
1636125600000|2021-11-05 15:20:00|409.3|406.9|409.82|407.42|410.17|407.77|408.78|406.38|0
1636125900000|2021-11-05 15:25:00|410|407.6|411.91|409.51|412.09|409.69|409.65|407.25|0
1636126200000|2021-11-05 15:30:00|412.08|409.68|410.69|408.29|412.08|409.68|409.99|407.59|0
1636126500000|2021-11-05 15:35:00|410.51|408.11|410.16|407.76|411.73|409.33|409.82|407.42|0
1636126800000|2021-11-05 15:40:00|409.99|407.59|411.21|408.81|411.91|409.51|409.99|407.59|0
1636127100000|2021-11-05 15:45:00|411.56|409.16|409.64|407.24|412.25|409.85|408.94|406.54|0
1636127400000|2021-11-05 15:50:00|409.81|407.41|412.08|409.68|412.78|410.38|409.64|407.24|0
1636127700000|2021-11-05 15:55:00|411.9|409.5|414|411.6|414|411.6|411.38|408.98|0
1636128000000|2021-11-05 16:00:00|414.35|411.95|412.42|410.02|414.52|412.12|411.9|409.5|0
1636128300000|2021-11-05 16:05:00|412.25|409.85|412.95|410.55|413.82|411.42|412.07|409.67|0
1636128600000|2021-11-05 16:10:00|412.77|410.37|413.47|411.07|414.34|411.94|412.07|409.67|0
1636128900000|2021-11-05 16:15:00|413.29|410.89|413.12|410.72|413.99|411.59|412.77|410.37|0
1636129200000|2021-11-05 16:20:00|412.94|410.54|413.12|410.72|413.29|410.89|412.24|409.84|0
1636129500000|2021-11-05 16:25:00|413.29|410.89|413.18|410.78|415.19|412.79|411.9|409.5|0
1636129800000|2021-11-05 16:30:00|413.35|410.95|412.48|410.08|413.35|410.95|412.31|409.91|0
1636130100000|2021-11-05 16:35:00|412.66|410.26|413.7|411.3|415.1|412.7|412.13|409.73|0
1636130400000|2021-11-05 16:40:00|413.53|411.13|415.27|412.87|415.45|413.05|413.53|411.13|0
1636130700000|2021-11-05 16:45:00|415.45|413.05|416.32|413.92|416.67|414.27|415.45|413.05|0
1636131000000|2021-11-05 16:50:00|416.15|413.75|415.97|413.57|417.55|415.15|415.27|412.87|0
1636131300000|2021-11-05 16:55:00|415.79|413.39|417.37|414.97|418.42|416.02|415.62|413.22|0
1636131600000|2021-11-05 17:00:00|417.19|414.79|416.49|414.09|418.42|416.02|416.14|413.74|0
1636131900000|2021-11-05 17:05:00|416.67|414.27|420.36|417.96|420.36|417.96|416.32|413.92|0
1636132200000|2021-11-05 17:10:00|420.18|417.78|422.12|419.72|423|420.6|419.65|417.25|0
1636132500000|2021-11-05 17:15:00|422.29|419.89|423.79|421.39|425.37|422.97|421.76|419.36|0
1636132800000|2021-11-05 17:20:00|423.61|421.21|424.72|422.32|424.72|422.32|421.72|419.32|0
1636133100000|2021-11-05 17:25:00|424.9|422.5|433.64|431.24|433.64|431.24|424.9|422.5|0
1636133400000|2021-11-05 17:30:00|433.46|431.06|424.59|422.19|433.64|431.24|424.24|421.84|0
1636133700000|2021-11-05 17:35:00|424.77|422.37|427.07|424.67|427.61|425.21|424.42|422.02|0
1636134000000|2021-11-05 17:40:00|426.9|424.5|427.43|425.03|428.14|425.74|426.19|423.79|0
1636134300000|2021-11-05 17:45:00|427.25|424.85|427.6|425.2|430.1|427.7|427.07|424.67|0
1636134600000|2021-11-05 17:50:00|427.96|425.56|424.41|422.01|428.14|425.74|424.23|421.83|0
1636134900000|2021-11-05 17:55:00|424.59|422.19|422.46|420.06|426|423.6|422.46|420.06|0
1636135200000|2021-11-05 18:00:00|422.82|420.42|421.93|419.53|424.05|421.65|421.76|419.36|0
1636135500000|2021-11-05 18:05:00|422.11|419.71|420.52|418.12|422.11|419.71|419.46|417.06|0
1636135800000|2021-11-05 18:10:00|420.7|418.3|419.46|417.06|421.4|419|419.11|416.71|0
1636136100000|2021-11-05 18:15:00|419.64|417.24|417.6|415.2|420.31|417.91|416.52|414.12|0
1636136400000|2021-11-05 18:20:00|417.7|415.3|420.96|418.56|420.96|418.56|417.25|414.85|0
1636136700000|2021-11-05 18:25:00|420.78|418.38|417.95|415.55|421.31|418.91|417.78|415.38|0
1636137000000|2021-11-05 18:30:00|417.78|415.38|418.31|415.91|419.01|416.61|417.6|415.2|0
1636137300000|2021-11-05 18:35:00|418.13|415.73|419.39|416.99|420.27|417.87|418.13|415.73|0
1636137600000|2021-11-05 18:40:00|419.21|416.81|419.56|417.16|420.45|418.05|418.86|416.46|0
1636137900000|2021-11-05 18:45:00|419.74|417.34|419.04|416.64|419.74|417.34|418.16|415.76|0
1636138200000|2021-11-05 18:50:00|418.78|416.38|418.33|415.93|419.91|417.51|418.15|415.75|0
1636138500000|2021-11-05 18:55:00|418.15|415.75|418.86|416.46|419.56|417.16|418.15|415.75|0
1636138800000|2021-11-05 19:00:00|418.5|416.1|422.56|420.16|423.8|421.4|418.33|415.93|0
1636139100000|2021-11-05 19:05:00|422.74|420.34|420.26|417.86|423.62|421.22|419.91|417.51|0
1636139400000|2021-11-05 19:10:00|420.09|417.69|419.2|416.8|420.97|418.57|419.2|416.8|0
1636139700000|2021-11-05 19:15:00|419.38|416.98|419.91|417.51|420.97|418.57|419.2|416.8|0
1636140000000|2021-11-05 19:20:00|420.08|417.68|420.96|418.56|422.02|419.62|419.91|417.51|0
1636140300000|2021-11-05 19:25:00|421.32|418.92|421.84|419.44|423.08|420.68|421.14|418.74|0
1636140600000|2021-11-05 19:30:00|421.32|418.92|417.97|415.57|422.55|420.15|417.97|415.57|0
1636140900000|2021-11-05 19:35:00|417.79|415.39|416.56|414.16|417.97|415.57|415.51|413.11|0
1636141200000|2021-11-05 19:40:00|416.39|413.99|419.9|417.5|420.43|418.03|416.39|413.99|0
1636141500000|2021-11-05 19:45:00|420.08|417.68|420.78|418.38|421.13|418.73|417.79|415.39|0
1636141800000|2021-11-05 19:50:00|420.43|418.03|420.96|418.56|421.31|418.91|418.14|415.74|0
1636142100000|2021-11-05 19:55:00|421.31|418.91|420.25|417.85|421.66|419.26|419.19|416.79|0
1636142400000|2021-11-05 20:00:00|419.9|417.5|421.13|418.73|423.07|420.67|419.9|417.5|0
1636142700000|2021-11-05 20:05:00|420.95|418.55|422.19|419.79|422.72|420.32|420.95|418.55|0
1636143000000|2021-11-05 20:10:00|422.28|419.88|423.95|421.55|424.13|421.73|422.28|419.88|0
1636358700000|2021-11-08 08:05:00|422.77|420.37|424.01|421.61|424.36|421.96|422.77|420.37|0
1636359000000|2021-11-08 08:10:00|424.19|421.79|422.95|420.55|424.72|422.32|422.77|420.37|0
1636359300000|2021-11-08 08:15:00|423.12|420.72|422.95|420.55|423.12|420.72|421.18|418.78|0
1636359600000|2021-11-08 08:20:00|423.12|420.72|423.65|421.25|424.18|421.78|423.12|420.72|0
1636359900000|2021-11-08 08:25:00|423.83|421.43|423.47|421.07|424.54|422.14|423.12|420.72|0
1636360200000|2021-11-08 08:30:00|423.3|420.9|423.56|421.16|424|421.6|423.12|420.72|0
1636360500000|2021-11-08 08:35:00|423.65|421.25|423.12|420.72|423.74|421.34|422.23|419.83|0
1636360800000|2021-11-08 08:40:00|422.94|420.54|422.06|419.66|423.47|421.07|422.06|419.66|0
1636361100000|2021-11-08 08:45:00|421.88|419.48|421.88|419.48|422.76|420.36|421.88|419.48|0
1636361400000|2021-11-08 08:50:00|421.7|419.3|420.46|418.06|422.05|419.65|420.46|418.06|0
1636361700000|2021-11-08 08:55:00|420.11|417.71|420.46|418.06|420.99|418.59|419.85|417.45|0
1636362000000|2021-11-08 09:00:00|420.29|417.89|418.88|416.48|420.82|418.42|418.35|415.95|0
1636362300000|2021-11-08 09:05:00|419.05|416.65|419.58|417.18|419.93|417.53|419.05|416.65|0
1636362600000|2021-11-08 09:10:00|419.76|417.36|418.35|415.95|419.76|417.36|418.17|415.77|0
1636362900000|2021-11-08 09:15:00|418.17|415.77|418.52|416.12|419.05|416.65|418.17|415.77|0
1636363200000|2021-11-08 09:20:00|418.35|415.95|417.82|415.42|418.35|415.95|417.82|415.42|0
1636363500000|2021-11-08 09:25:00|417.64|415.24|418.17|415.77|418.17|415.77|417.64|415.24|0
1636363800000|2021-11-08 09:30:00|418.34|415.94|418.08|415.68|418.34|415.94|417.56|415.16|0
1636364100000|2021-11-08 09:35:00|418.17|415.77|417.71|415.31|418.42|416.02|417.71|415.31|0
1636364400000|2021-11-08 09:40:00|417.89|415.49|418.41|416.01|418.59|416.19|417.89|415.49|0
1636364700000|2021-11-08 09:45:00|418.24|415.84|418.24|415.84|418.76|416.36|418.06|415.66|0
1636365000000|2021-11-08 09:50:00|418.41|416.01|418.59|416.19|418.94|416.54|418.24|415.84|0
1636365300000|2021-11-08 09:55:00|418.41|416.01|418.58|416.18|418.94|416.54|418.06|415.66|0
1636365600000|2021-11-08 10:00:00|418.76|416.36|418.76|416.36|418.94|416.54|418.41|416.01|0
1636365900000|2021-11-08 10:05:00|418.58|416.18|419.29|416.89|419.46|417.06|418.58|416.18|0
1636366200000|2021-11-08 10:10:00|419.46|417.06|419.11|416.71|419.64|417.24|418.93|416.53|0
1636366500000|2021-11-08 10:15:00|418.93|416.53|418.4|416|419.11|416.71|418.4|416|0
1636366800000|2021-11-08 10:20:00|418.23|415.83|418.05|415.65|418.75|416.35|418.05|415.65|0
1636367100000|2021-11-08 10:25:00|418.23|415.83|416.99|414.59|418.23|415.83|416.82|414.42|0
1636367400000|2021-11-08 10:30:00|417.17|414.77|417.34|414.94|417.52|415.12|416.99|414.59|0
1636367700000|2021-11-08 10:35:00|417.52|415.12|416.64|414.24|417.52|415.12|416.46|414.06|0
1636368000000|2021-11-08 10:40:00|416.55|414.15|417.69|415.29|417.69|415.29|416.46|414.06|0
1636368300000|2021-11-08 10:45:00|417.52|415.12|418.57|416.17|418.57|416.17|417.43|415.03|0
1636368600000|2021-11-08 10:50:00|418.39|415.99|418.04|415.64|418.57|416.17|418.04|415.64|0
1636368900000|2021-11-08 10:55:00|418.22|415.82|417.69|415.29|418.22|415.82|417.51|415.11|0
1636369200000|2021-11-08 11:00:00|417.51|415.11|417.51|415.11|417.51|415.11|417.25|414.85|0
1636369500000|2021-11-08 11:05:00|417.33|414.93|417.33|414.93|417.51|415.11|416.98|414.58|0
1636369800000|2021-11-08 11:10:00|417.51|415.11|417.86|415.46|418.04|415.64|417.33|414.93|0
1636370100000|2021-11-08 11:15:00|417.68|415.28|417.51|415.11|417.86|415.46|417.15|414.75|0
1636370400000|2021-11-08 11:20:00|417.33|414.93|418.12|415.72|418.21|415.81|416.98|414.58|0
1636370700000|2021-11-08 11:25:00|418.03|415.63|417.33|414.93|418.03|415.63|417.15|414.75|0
1636371000000|2021-11-08 11:30:00|417.15|414.75|416.7|414.3|417.5|415.1|416.7|414.3|0
1636371300000|2021-11-08 11:35:00|416.52|414.12|416.34|413.94|416.7|414.3|415.99|413.59|0
1636371600000|2021-11-08 11:40:00|416.17|413.77|415.99|413.59|416.34|413.94|415.81|413.41|0
1636371900000|2021-11-08 11:45:00|415.81|413.41|416.16|413.76|416.34|413.94|415.81|413.41|0
1636372200000|2021-11-08 11:50:00|416.08|413.68|416.16|413.76|416.34|413.94|415.81|413.41|0
1636372500000|2021-11-08 11:55:00|416.34|413.94|416.34|413.94|416.34|413.94|415.99|413.59|0
1636372800000|2021-11-08 12:00:00|416.16|413.76|417.04|414.64|417.92|415.52|416.16|413.76|0
1636373100000|2021-11-08 12:05:00|416.86|414.46|417.57|415.17|417.57|415.17|416.86|414.46|0
1636373400000|2021-11-08 12:10:00|417.74|415.34|416.86|414.46|417.74|415.34|416.86|414.46|0
1636373700000|2021-11-08 12:15:00|416.69|414.29|416.68|414.28|416.69|414.29|416.33|413.93|0
1636374000000|2021-11-08 12:20:00|416.51|414.11|417.03|414.63|417.03|414.63|416.51|414.11|0
1636374300000|2021-11-08 12:25:00|416.86|414.46|416.86|414.46|417.21|414.81|416.68|414.28|0
1636374600000|2021-11-08 12:30:00|416.33|413.93|416.68|414.28|416.86|414.46|415.98|413.58|0
1636374900000|2021-11-08 12:35:00|416.5|414.1|416.5|414.1|416.5|414.1|416.15|413.75|0
1636375200000|2021-11-08 12:40:00|416.33|413.93|417.12|414.72|417.38|414.98|416.33|413.93|0
1636375500000|2021-11-08 12:45:00|417.2|414.8|417.56|415.16|417.91|415.51|417.03|414.63|0
1636375800000|2021-11-08 12:50:00|417.73|415.33|417.55|415.15|417.91|415.51|417.38|414.98|0
1636376100000|2021-11-08 12:55:00|417.47|415.07|417.55|415.15|418.08|415.68|417.47|415.07|0
1636376400000|2021-11-08 13:00:00|417.47|415.07|416.85|414.45|417.55|415.15|416.85|414.45|0
1636376700000|2021-11-08 13:05:00|417.02|414.62|416.14|413.74|417.2|414.8|415.61|413.21|0
1636377000000|2021-11-08 13:10:00|415.97|413.57|415.79|413.39|416.49|414.09|415.79|413.39|0
1636377300000|2021-11-08 13:15:00|415.61|413.21|415.79|413.39|415.96|413.56|415.61|413.21|0
1636377600000|2021-11-08 13:20:00|415.61|413.21|415.08|412.68|415.79|413.39|414.91|412.51|0
1636377900000|2021-11-08 13:25:00|414.91|412.51|414.55|412.15|415.08|412.68|414.2|411.8|0
1636378200000|2021-11-08 13:30:00|414.38|411.98|414.55|412.15|415.08|412.68|414.38|411.98|0
1636378500000|2021-11-08 13:35:00|414.73|412.33|413.67|411.27|414.73|412.33|413.5|411.1|0
1636378800000|2021-11-08 13:40:00|413.5|411.1|413.32|410.92|414.2|411.8|413.15|410.75|0
1636379100000|2021-11-08 13:45:00|413.5|411.1|413.5|411.1|413.67|411.27|413.15|410.75|0
1636379400000|2021-11-08 13:50:00|413.32|410.92|412.97|410.57|413.32|410.92|412.79|410.39|0
1636379700000|2021-11-08 13:55:00|412.79|410.39|412.09|409.69|412.79|410.39|412.09|409.69|0
1636380000000|2021-11-08 14:00:00|412.27|409.87|412.44|410.04|412.79|410.39|411.92|409.52|0
1636380300000|2021-11-08 14:05:00|412.27|409.87|412.09|409.69|412.62|410.22|411.92|409.52|0
1636380600000|2021-11-08 14:10:00|411.91|409.51|410.51|408.11|412.09|409.69|410.51|408.11|0
1636380900000|2021-11-08 14:15:00|410.69|408.29|410.86|408.46|411.56|409.16|410.51|408.11|0
1636381200000|2021-11-08 14:20:00|410.69|408.29|409.29|406.89|411.04|408.64|409.12|406.72|0
1636381500000|2021-11-08 14:25:00|409.47|407.07|410.69|408.29|410.86|408.46|409.47|407.07|0
1636381800000|2021-11-08 14:30:00|410.86|408.46|409.87|407.47|411.91|409.51|408.83|406.43|0
1636382100000|2021-11-08 14:35:00|410.21|407.81|414.99|412.59|415.34|412.94|408.17|405.77|0
1636382400000|2021-11-08 14:40:00|414.82|412.42|413.6|411.2|414.99|412.59|412.2|409.8|0
1636382700000|2021-11-08 14:45:00|413.25|410.85|413.25|410.85|415.52|413.12|412.72|410.32|0
1636383000000|2021-11-08 14:50:00|412.9|410.5|414.29|411.89|415.34|412.94|412.2|409.8|0
1636383300000|2021-11-08 14:55:00|414.47|412.07|414.29|411.89|417.26|414.86|414.29|411.89|0
1636383600000|2021-11-08 15:00:00|414.12|411.72|418.14|415.74|418.31|415.91|413.94|411.54|0
1636383900000|2021-11-08 15:05:00|417.96|415.56|417.26|414.86|418.14|415.74|415.86|413.46|0
1636384200000|2021-11-08 15:10:00|417.43|415.03|415.16|412.76|417.43|415.03|414.46|412.06|0
1636384500000|2021-11-08 15:15:00|415.33|412.93|413.59|411.19|415.33|412.93|413.06|410.66|0
1636384800000|2021-11-08 15:20:00|413.41|411.01|413.24|410.84|413.41|411.01|412.19|409.79|0
1636385100000|2021-11-08 15:25:00|413.41|411.01|414.63|412.23|414.63|412.23|412.02|409.62|0
1636385400000|2021-11-08 15:30:00|414.46|412.06|413.93|411.53|415.68|413.28|412.54|410.14|0
1636385700000|2021-11-08 15:35:00|413.76|411.36|416.38|413.98|416.55|414.15|412.88|410.48|0
1636386000000|2021-11-08 15:40:00|416.2|413.8|417.42|415.02|419.88|417.48|415.68|413.28|0
1636386300000|2021-11-08 15:45:00|417.6|415.2|414.1|411.7|417.77|415.37|414.1|411.7|0
1636386600000|2021-11-08 15:50:00|414.28|411.88|415.67|413.27|416.02|413.62|414.28|411.88|0
1636386900000|2021-11-08 15:55:00|415.85|413.45|417.07|414.67|417.25|414.85|415.67|413.27|0
1636387200000|2021-11-08 16:00:00|416.89|414.49|416.19|413.79|417.95|415.55|415.49|413.09|0
1636387500000|2021-11-08 16:05:00|416.37|413.97|417.94|415.54|419.17|416.77|416.37|413.97|0
1636387800000|2021-11-08 16:10:00|418.12|415.72|419.35|416.95|419.52|417.12|417.59|415.19|0
1636388100000|2021-11-08 16:15:00|419.17|416.77|417.52|415.12|419.87|417.47|416.89|414.49|0
1636388400000|2021-11-08 16:20:00|417.7|415.3|417.52|415.12|418.22|415.82|416.47|414.07|0
1636388700000|2021-11-08 16:25:00|417.35|414.95|415.98|413.58|417.35|414.95|415.28|412.88|0
1636389000000|2021-11-08 16:30:00|416.44|414.04|417.31|414.91|417.84|415.44|415.74|413.34|0
1636389300000|2021-11-08 16:35:00|417.14|414.74|418.36|415.96|418.71|416.31|416.44|414.04|0
1636389600000|2021-11-08 16:40:00|418.19|415.79|419.24|416.84|419.24|416.84|418.01|415.61|0
1636389900000|2021-11-08 16:45:00|419.41|417.01|419.76|417.36|419.76|417.36|418.36|415.96|0
1636390200000|2021-11-08 16:50:00|419.59|417.19|419.76|417.36|420.99|418.59|419.41|417.01|0
1636390500000|2021-11-08 16:55:00|419.94|417.54|420.64|418.24|421.51|419.11|419.93|417.53|0
1636390800000|2021-11-08 17:00:00|420.99|418.59|423.62|421.22|423.62|421.22|420.11|417.71|0
1636391100000|2021-11-08 17:05:00|423.27|420.87|424.19|421.79|424.72|422.32|421.67|419.27|0
1636391400000|2021-11-08 17:10:00|424.01|421.61|425.06|422.66|425.06|422.66|423.31|420.91|0
1636391700000|2021-11-08 17:15:00|424.89|422.49|420.61|418.21|426.15|423.75|420.09|417.69|0
1636392000000|2021-11-08 17:20:00|420.44|418.04|420.61|418.21|421.32|418.92|419.91|417.51|0
1636392300000|2021-11-08 17:25:00|420.44|418.04|420.61|418.21|420.96|418.56|419.91|417.51|0
1636392600000|2021-11-08 17:30:00|420.43|418.03|419.55|417.15|421.84|419.44|419.2|416.8|0
1636392900000|2021-11-08 17:35:00|419.38|416.98|421.84|419.44|421.84|419.44|419.38|416.98|0
1636393200000|2021-11-08 17:40:00|422.02|419.62|420.61|418.21|422.02|419.62|420.25|417.85|0
1636393500000|2021-11-08 17:45:00|420.43|418.03|420.96|418.56|421.31|418.91|419.73|417.33|0
1636393800000|2021-11-08 17:50:00|421.13|418.73|421.66|419.26|422.01|419.61|420.96|418.56|0
1636394100000|2021-11-08 17:55:00|421.48|419.08|420.43|418.03|423.07|420.67|420.43|418.03|0
1636394400000|2021-11-08 18:00:00|420.25|417.85|420.95|418.55|421.48|419.08|420.25|417.85|0
1636394700000|2021-11-08 18:05:00|420.6|418.2|420.95|418.55|421.13|418.73|420.07|417.67|0
1636395000000|2021-11-08 18:10:00|420.77|418.37|419.37|416.97|421.3|418.9|418.31|415.91|0
1636395300000|2021-11-08 18:15:00|419.54|417.14|419.01|416.61|420.25|417.85|418.84|416.44|0
1636395600000|2021-11-08 18:20:00|418.84|416.44|418.31|415.91|419.01|416.61|417.96|415.56|0
1636395900000|2021-11-08 18:25:00|418.14|415.74|418.66|416.26|418.84|416.44|417.79|415.39|0
1636396200000|2021-11-08 18:30:00|418.84|416.44|419.71|417.31|419.71|417.31|418.13|415.73|0
1636396500000|2021-11-08 18:35:00|419.54|417.14|419.01|416.61|420.06|417.66|418.66|416.26|0
1636396800000|2021-11-08 18:40:00|419.18|416.78|418.48|416.08|419.36|416.96|418.31|415.91|0
1636397100000|2021-11-08 18:45:00|418.66|416.26|418.3|415.9|419.18|416.78|417.78|415.38|0
1636397400000|2021-11-08 18:50:00|418.48|416.08|417.6|415.2|418.48|416.08|417.43|415.03|0
1636397700000|2021-11-08 18:55:00|417.78|415.38|417.43|415.03|417.78|415.38|416.9|414.5|0
1636398000000|2021-11-08 19:00:00|417.6|415.2|415.85|413.45|417.6|415.2|415.67|413.27|0
1636398300000|2021-11-08 19:05:00|416.02|413.62|415.67|413.27|416.55|414.15|415.15|412.75|0
1636398600000|2021-11-08 19:10:00|415.5|413.1|416.55|414.15|416.72|414.32|415.5|413.1|0
1636398900000|2021-11-08 19:15:00|416.37|413.97|415.15|412.75|416.55|414.15|414.62|412.22|0
1636399200000|2021-11-08 19:20:00|415.32|412.92|417.07|414.67|417.77|415.37|415.32|412.92|0
1636399500000|2021-11-08 19:25:00|417.16|414.76|417.94|415.54|418.29|415.89|417.16|414.76|0
1636399800000|2021-11-08 19:30:00|418.12|415.72|416.36|413.96|418.12|415.72|415.49|413.09|0
1636400100000|2021-11-08 19:35:00|416.54|414.14|416.36|413.96|417.06|414.66|416.36|413.96|0
1636400400000|2021-11-08 19:40:00|416.19|413.79|415.66|413.26|416.54|414.14|415.49|413.09|0
1636400700000|2021-11-08 19:45:00|415.84|413.44|415.66|413.26|416.01|413.61|414.96|412.56|0
1636401000000|2021-11-08 19:50:00|415.49|413.09|416.36|413.96|416.36|413.96|415.31|412.91|0
1636401300000|2021-11-08 19:55:00|416.18|413.78|414.44|412.04|416.36|413.96|414.44|412.04|0
1636401600000|2021-11-08 20:00:00|414.61|412.21|414.78|412.38|415.66|413.26|414.44|412.04|0
1636401900000|2021-11-08 20:05:00|414.61|412.21|413.38|410.98|417.14|414.74|413.21|410.81|0
1636402200000|2021-11-08 20:10:00|413.56|411.16|413.73|411.33|414.96|412.56|413.21|410.81|0
1636402500000|2021-11-08 20:15:00|413.55|411.15|413.9|411.5|414.43|412.03|413.38|410.98|0
1636402800000|2021-11-08 20:20:00|413.73|411.33|414.08|411.68|414.25|411.85|412.68|410.28|0
1636403100000|2021-11-08 20:25:00|413.9|411.5|415.13|412.73|416.36|413.96|413.82|411.42|0
1636403400000|2021-11-08 20:30:00|415.22|412.82|414.6|412.2|415.83|413.43|414.25|411.85|0
1636403700000|2021-11-08 20:35:00|414.78|412.38|414.07|411.67|414.95|412.55|413.55|411.15|0
1636404000000|2021-11-08 20:40:00|414.25|411.85|417.06|414.66|417.06|414.66|414.25|411.85|0
1636404300000|2021-11-08 20:45:00|416.88|414.48|418.82|416.42|419|416.6|416.88|414.48|0
1636404600000|2021-11-08 20:50:00|417.23|414.83|414.77|412.37|417.59|415.19|414.07|411.67|0
1636404900000|2021-11-08 20:55:00|414.6|412.2|416.18|413.78|416.7|414.3|414.6|412.2|0
1636405200000|2021-11-08 21:00:00|418.47|416.07|418.99|416.59|419.7|417.3|415.82|413.42|0
1636405500000|2021-11-08 21:05:00|418.64|416.24|418.29|415.89|418.99|416.59|418.11|415.71|0
1636405800000|2021-11-08 21:10:00|418.2|415.8|417.23|414.83|418.64|416.24|416.88|414.48|0
1636406100000|2021-11-08 21:15:00|418.13|415.33|419.01|416.21|419.01|416.21|417.96|415.16|0
1636406400000|2021-11-08 21:20:00|419.19|416.39|418.66|415.86|419.19|416.39|418.48|415.68|0
1636406700000|2021-11-08 21:25:00|418.84|416.04|419.01|416.21|419.01|416.21|418.31|415.51|0
1636407000000|2021-11-08 21:30:00|418.83|416.03|418.48|415.68|419.01|416.21|417.95|415.15|0
1636407300000|2021-11-08 21:35:00|418.66|415.86|418.83|416.03|419.01|416.21|418.57|415.77|0
1636407600000|2021-11-08 21:40:00|418.65|415.85|418.3|415.5|418.65|415.85|417.95|415.15|0
1636407900000|2021-11-08 21:45:00|418.12|415.32|418.48|415.68|418.65|415.85|417.95|415.15|0
1636408200000|2021-11-08 21:50:00|418.3|415.5|417.77|414.97|418.3|415.5|417.59|414.79|0
1636408500000|2021-11-08 21:55:00|417.94|415.14|418.03|415.23|418.3|415.5|417.59|414.79|0
1636408800000|2021-11-08 22:00:00|418.11|415.31|418.15|415.35|418.15|415.35|418.07|415.27|0
1636409100000|2021-11-08 22:05:00|418.17|415.37|418.43|415.63|418.46|415.66|417.94|415.14|0
1636409400000|2021-11-08 22:10:00|418.46|415.66|418.45|415.65|418.46|415.66|418.38|415.58|0
1636410000000|2021-11-08 22:20:00|418.5|415.7|418.45|415.65|418.5|415.7|418.45|415.65|0
1636410300000|2021-11-08 22:25:00|418.43|415.63|418.71|415.91|418.71|415.91|418.4|415.6|0
1636410600000|2021-11-08 22:30:00|418.73|415.93|418.55|415.75|418.73|415.93|418.55|415.75|0
1636410900000|2021-11-08 22:35:00|418.5|415.7|418.63|415.83|418.65|415.85|418.5|415.7|0
1636411200000|2021-11-08 22:40:00|418.6|415.8|418.57|415.77|418.65|415.85|418.57|415.77|0
1636411500000|2021-11-08 22:45:00|418.6|415.8|418.52|415.72|418.63|415.83|418.52|415.72|0
1636411800000|2021-11-08 22:50:00|418.6|415.8|418.91|416.11|418.91|416.11|418.6|415.8|0
1636412100000|2021-11-08 22:55:00|418.78|415.98|418.78|415.98|418.96|416.16|418.78|415.98|0
1636412400000|2021-11-08 23:00:00|418.55|415.75|418.63|415.83|419.34|416.54|417.93|415.13|0
1636412700000|2021-11-08 23:05:00|418.81|416.01|418.63|415.83|418.98|416.18|418.63|415.83|0
1636413000000|2021-11-08 23:10:00|418.54|415.74|419.86|417.06|420.04|417.24|418.45|415.65|0
1636413300000|2021-11-08 23:15:00|419.69|416.89|420.92|418.12|420.92|418.12|419.51|416.71|0
1636413600000|2021-11-08 23:20:00|420.75|417.95|420.57|417.77|420.92|418.12|420.39|417.59|0
1636413900000|2021-11-08 23:25:00|420.39|417.59|419.33|416.53|420.39|417.59|419.15|416.35|0
1636414200000|2021-11-08 23:30:00|419.15|416.35|419.33|416.53|419.86|417.06|419.15|416.35|0
1636414500000|2021-11-08 23:35:00|419.5|416.7|419.5|416.7|419.68|416.88|418.97|416.17|0
1636414800000|2021-11-08 23:40:00|419.33|416.53|418.97|416.17|419.33|416.53|418.62|415.82|0
1636415100000|2021-11-08 23:45:00|419.15|416.35|419.68|416.88|419.68|416.88|418.27|415.47|0
1636415400000|2021-11-08 23:50:00|419.85|417.05|420.21|417.41|420.38|417.58|419.5|416.7|0
1636415700000|2021-11-08 23:55:00|420.38|417.58|420.3|417.5|420.56|417.76|419.67|416.87|0
1636416000000|2021-11-09 00:00:00|420.2|417.4|420.38|417.58|421.09|418.29|419.85|417.05|0
1636416300000|2021-11-09 00:05:00|420.2|417.4|419.85|417.05|420.29|417.49|419.32|416.52|0
1636416600000|2021-11-09 00:10:00|419.76|416.96|420.82|418.02|420.82|418.02|419.67|416.87|0
1636416900000|2021-11-09 00:15:00|420.91|418.11|422.68|419.88|422.68|419.88|420.91|418.11|0
1636417200000|2021-11-09 00:20:00|422.5|419.7|421.88|419.08|422.5|419.7|421.79|418.99|0
1636417500000|2021-11-09 00:25:00|421.97|419.17|423.74|420.94|423.92|421.12|421.97|419.17|0
1636417800000|2021-11-09 00:30:00|423.56|420.76|424.27|421.47|424.45|421.65|423.21|420.41|0
1636418100000|2021-11-09 00:35:00|424.19|421.39|424.09|421.29|424.63|421.83|423.38|420.58|0
1636418400000|2021-11-09 00:40:00|423.74|420.94|424.09|421.29|424.27|421.47|423.56|420.76|0
1636418700000|2021-11-09 00:45:00|423.91|421.11|423.73|420.93|424.27|421.47|423.73|420.93|0
1636419000000|2021-11-09 00:50:00|423.91|421.11|424.09|421.29|424.44|421.64|423.91|421.11|0
1636419300000|2021-11-09 00:55:00|424.27|421.47|424.62|421.82|425.15|422.35|424.27|421.47|0
1636419600000|2021-11-09 01:00:00|424.8|422|425.15|422.35|425.33|422.53|424.26|421.46|0
1636419900000|2021-11-09 01:05:00|424.97|422.17|424.97|422.17|425.33|422.53|424.8|422|0
1636420200000|2021-11-09 01:10:00|424.8|422|424.26|421.46|424.97|422.17|424.26|421.46|0
1636420500000|2021-11-09 01:15:00|424.08|421.28|423.9|421.1|424.44|421.64|423.73|420.93|0
1636420800000|2021-11-09 01:20:00|423.73|420.93|423.9|421.1|424.44|421.64|423.73|420.93|0
1636421100000|2021-11-09 01:25:00|424.08|421.28|424.43|421.63|424.61|421.81|424.08|421.28|0
1636421400000|2021-11-09 01:30:00|424.61|421.81|425.24|422.44|425.5|422.7|424.43|421.63|0
1636421700000|2021-11-09 01:35:00|425.14|422.34|424.96|422.16|426.03|423.23|424.79|421.99|0
1636422000000|2021-11-09 01:40:00|424.88|422.08|425.32|422.52|425.5|422.7|424.79|421.99|0
1636422300000|2021-11-09 01:45:00|425.5|422.7|424.96|422.16|425.68|422.88|424.61|421.81|0
1636422600000|2021-11-09 01:50:00|425.14|422.34|424.6|421.8|425.14|422.34|424.43|421.63|0
1636422900000|2021-11-09 01:55:00|424.78|421.98|424.96|422.16|425.67|422.87|424.43|421.63|0
1636423200000|2021-11-09 02:00:00|424.78|421.98|424.16|421.36|425.14|422.34|423.89|421.09|0
1636423500000|2021-11-09 02:05:00|424.25|421.45|424.07|421.27|424.25|421.45|423.89|421.09|0
1636423800000|2021-11-09 02:10:00|423.98|421.18|423.18|420.38|423.98|421.18|422.82|420.02|0
1636424100000|2021-11-09 02:15:00|423|420.2|422.82|420.02|423.35|420.55|422.82|420.02|0
1636424400000|2021-11-09 02:20:00|423|420.2|423|420.2|423.18|420.38|422.82|420.02|0
1636424700000|2021-11-09 02:25:00|423.17|420.37|423.17|420.37|423.35|420.55|423|420.2|0
1636425000000|2021-11-09 02:30:00|423.35|420.55|423.35|420.55|423.71|420.91|423.35|420.55|0
1636425300000|2021-11-09 02:35:00|423.53|420.73|423.17|420.37|423.53|420.73|422.99|420.19|0
1636425600000|2021-11-09 02:40:00|423.09|420.29|423.17|420.37|423.35|420.55|422.81|420.01|0
1636425900000|2021-11-09 02:45:00|422.99|420.19|422.81|420.01|423.17|420.37|422.64|419.84|0
1636426200000|2021-11-09 02:50:00|422.64|419.84|422.46|419.66|422.81|420.01|422.46|419.66|0
1636426500000|2021-11-09 02:55:00|422.63|419.83|422.99|420.19|422.99|420.19|422.46|419.66|0
1636426800000|2021-11-09 03:00:00|422.9|420.1|423.34|420.54|423.52|420.72|422.9|420.1|0
1636427100000|2021-11-09 03:05:00|423.52|420.72|422.98|420.18|423.7|420.9|422.98|420.18|0
1636427400000|2021-11-09 03:10:00|422.81|420.01|423.34|420.54|423.34|420.54|422.63|419.83|0
1636427700000|2021-11-09 03:15:00|423.43|420.63|423.34|420.54|423.52|420.72|423.16|420.36|0
1636428000000|2021-11-09 03:20:00|423.16|420.36|423.16|420.36|423.51|420.71|423.16|420.36|0
1636428300000|2021-11-09 03:25:00|422.98|420.18|423.16|420.36|423.25|420.45|422.98|420.18|0
1636428600000|2021-11-09 03:30:00|422.98|420.18|424.75|421.95|424.93|422.13|422.98|420.18|0
1636428900000|2021-11-09 03:35:00|424.93|422.13|425.46|422.66|425.99|423.19|424.93|422.13|0
1636429200000|2021-11-09 03:40:00|425.64|422.84|425.64|422.84|425.64|422.84|425.28|422.48|0
1636429500000|2021-11-09 03:45:00|425.46|422.66|426.34|423.54|426.52|423.72|425.46|422.66|0
1636429800000|2021-11-09 03:50:00|426.52|423.72|427.23|424.43|427.23|424.43|426.34|423.54|0
1636430100000|2021-11-09 03:55:00|427.05|424.25|426.52|423.72|427.41|424.61|426.52|423.72|0
1636430400000|2021-11-09 04:00:00|426.43|423.63|426.08|423.28|426.52|423.72|425.99|423.19|0
1636430700000|2021-11-09 04:05:00|425.99|423.19|425.98|423.18|426.16|423.36|425.98|423.18|0
1636431000000|2021-11-09 04:10:00|426.16|423.36|426.34|423.54|426.34|423.54|425.9|423.1|0
1636431300000|2021-11-09 04:15:00|426.52|423.72|426.69|423.89|426.69|423.89|426.34|423.54|0
1636431600000|2021-11-09 04:20:00|426.87|424.07|426.51|423.71|427.05|424.25|426.51|423.71|0
1636431900000|2021-11-09 04:25:00|426.69|423.89|426.16|423.36|426.69|423.89|426.16|423.36|0
1636432200000|2021-11-09 04:30:00|426.33|423.53|425.62|422.82|426.33|423.53|425.62|422.82|0
1636432500000|2021-11-09 04:35:00|425.8|423|425.62|422.82|425.89|423.09|425.44|422.64|0
1636432800000|2021-11-09 04:40:00|425.8|423|425.8|423|425.97|423.17|425.62|422.82|0
1636433100000|2021-11-09 04:45:00|425.97|423.17|426.15|423.35|426.33|423.53|425.8|423|0
1636433400000|2021-11-09 04:50:00|426.24|423.44|426.33|423.53|426.33|423.53|426.15|423.35|0
1636433700000|2021-11-09 04:55:00|426.5|423.7|426.15|423.35|426.68|423.88|426.15|423.35|0
1636434000000|2021-11-09 05:00:00|425.97|423.17|425.97|423.17|425.97|423.17|425.44|422.64|0
1636434300000|2021-11-09 05:05:00|425.79|422.99|425.61|422.81|425.97|423.17|425.43|422.63|0
1636434600000|2021-11-09 05:10:00|425.43|422.63|425.79|422.99|425.79|422.99|425.43|422.63|0
1636434900000|2021-11-09 05:15:00|425.7|422.9|425.25|422.45|425.79|422.99|425.08|422.28|0
1636435200000|2021-11-09 05:20:00|425.17|422.37|424.9|422.1|425.25|422.45|424.9|422.1|0
1636435500000|2021-11-09 05:25:00|424.81|422.01|424.54|421.74|425.07|422.27|424.01|421.21|0
1636435800000|2021-11-09 05:30:00|424.46|421.66|424.72|421.92|424.72|421.92|424.36|421.56|0
1636436100000|2021-11-09 05:35:00|424.81|422.01|423.65|420.85|424.81|422.01|423.65|420.85|0
1636436400000|2021-11-09 05:40:00|423.3|420.5|422.95|420.15|423.48|420.68|422.77|419.97|0
1636436700000|2021-11-09 05:45:00|422.77|419.97|422.06|419.26|422.94|420.14|421.88|419.08|0
1636437000000|2021-11-09 05:50:00|422.24|419.44|422.41|419.61|422.41|419.61|422.06|419.26|0
1636437300000|2021-11-09 05:55:00|422.24|419.44|422.23|419.43|422.76|419.96|422.06|419.26|0
1636437600000|2021-11-09 06:00:00|421.88|419.08|421.35|418.55|421.88|419.08|421.17|418.37|0
1636437900000|2021-11-09 06:05:00|421.44|418.64|421.52|418.72|421.7|418.9|421.44|418.64|0
1636438200000|2021-11-09 06:10:00|421.62|418.82|421.7|418.9|421.97|419.17|421.52|418.72|0
1636438500000|2021-11-09 06:15:00|421.88|419.08|421.87|419.07|422.23|419.43|421.87|419.07|0
1636438800000|2021-11-09 06:20:00|421.7|418.9|422.76|419.96|422.76|419.96|421.52|418.72|0
1636439100000|2021-11-09 06:25:00|422.58|419.78|422.58|419.78|422.76|419.96|422.23|419.43|0
1636439400000|2021-11-09 06:30:00|422.4|419.6|421.69|418.89|422.4|419.6|421.69|418.89|0
1636439700000|2021-11-09 06:35:00|421.61|418.81|421.96|419.16|422.05|419.25|421.34|418.54|0
1636440000000|2021-11-09 06:40:00|421.87|419.07|422.4|419.6|422.4|419.6|421.87|419.07|0
1636440300000|2021-11-09 06:45:00|420.97|418.17|422.22|419.42|422.4|419.6|420.97|418.17|0
1636440600000|2021-11-09 06:50:00|422.13|419.33|422.04|419.24|422.31|419.51|421.86|419.06|0
1636440900000|2021-11-09 06:55:00|421.96|419.16|422.04|419.24|422.22|419.42|421.86|419.06|0
1636441200000|2021-11-09 07:00:00|421.86|419.06|422.39|419.59|422.39|419.59|421.69|418.89|0
1636441500000|2021-11-09 07:05:00|422.31|419.51|422.21|419.41|422.74|419.94|422.04|419.24|0
1636441800000|2021-11-09 07:10:00|422.31|419.51|422.21|419.41|422.39|419.59|421.86|419.06|0
1636442100000|2021-11-09 07:15:00|422.04|419.24|421.68|418.88|422.39|419.59|421.5|418.7|0
1636442400000|2021-11-09 07:20:00|421.86|419.06|421.07|418.27|421.86|419.06|420.8|418|0
1636442700000|2021-11-09 07:25:00|420.97|418.17|421.33|418.53|421.86|419.06|420.97|418.17|0
1636443000000|2021-11-09 07:30:00|421.5|418.7|421.5|418.7|421.68|418.88|421.15|418.35|0
1636443300000|2021-11-09 07:35:00|421.42|418.62|422.12|419.32|422.12|419.32|421.42|418.62|0
1636443600000|2021-11-09 07:40:00|422.21|419.41|422.47|419.67|422.73|419.93|422.03|419.23|0
1636443900000|2021-11-09 07:45:00|422.38|419.58|423.36|420.56|423.36|420.56|422.2|419.4|0
1636444200000|2021-11-09 07:50:00|423.26|420.46|422.91|420.11|423.44|420.64|422.91|420.11|0
1636444500000|2021-11-09 07:55:00|423.08|420.28|422.91|420.11|423.35|420.55|422.91|420.11|0
1636444800000|2021-11-09 08:00:00|423.08|420.28|424.08|421.28|424.26|421.46|421.95|419.15|0
1636445100000|2021-11-09 08:05:00|423.88|421.48|421.76|419.36|423.88|421.48|421.41|419.01|0
1636445400000|2021-11-09 08:10:00|421.94|419.54|419.82|417.42|422.11|419.71|419.47|417.07|0
1636445700000|2021-11-09 08:15:00|419.65|417.25|419.74|417.34|420.17|417.77|419.47|417.07|0
1636446000000|2021-11-09 08:20:00|419.82|417.42|418.94|416.54|419.82|417.42|418.41|416.01|0
1636446300000|2021-11-09 08:25:00|419.12|416.72|419.99|417.59|420.17|417.77|418.94|416.54|0
1636446600000|2021-11-09 08:30:00|419.82|417.42|417.88|415.48|419.82|417.42|417.88|415.48|0
1636446900000|2021-11-09 08:35:00|417.71|415.31|418.23|415.83|418.23|415.83|417.36|414.96|0
1636447200000|2021-11-09 08:40:00|418.06|415.66|417.53|415.13|418.41|416.01|417.18|414.78|0
1636447500000|2021-11-09 08:45:00|417.7|415.3|417|414.6|418.06|415.66|417|414.6|0
1636447800000|2021-11-09 08:50:00|417.18|414.78|416.83|414.43|417.35|414.95|416.83|414.43|0
1636448100000|2021-11-09 08:55:00|416.82|414.42|417.35|414.95|417.7|415.3|416.47|414.07|0
1636448400000|2021-11-09 09:00:00|417.52|415.12|418.05|415.65|418.23|415.83|417.35|414.95|0
1636448700000|2021-11-09 09:05:00|418.14|415.74|418.49|416.09|418.75|416.35|418.14|415.74|0
1636449000000|2021-11-09 09:10:00|418.4|416|417.87|415.47|418.57|416.17|417.52|415.12|0
1636449300000|2021-11-09 09:15:00|417.7|415.3|418.05|415.65|418.22|415.82|417.34|414.94|0
1636449600000|2021-11-09 09:20:00|418.22|415.82|418.22|415.82|418.57|416.17|418.04|415.64|0
1636449900000|2021-11-09 09:25:00|418.4|416|418.74|416.34|419.62|417.22|418.4|416|0
1636450200000|2021-11-09 09:30:00|418.66|416.26|418.04|415.64|418.92|416.52|418.04|415.64|0
1636450500000|2021-11-09 09:35:00|418.22|415.82|418.04|415.64|418.57|416.17|417.86|415.46|0
1636450800000|2021-11-09 09:40:00|418.13|415.73|417.51|415.11|418.39|415.99|417.51|415.11|0
1636451100000|2021-11-09 09:45:00|417.43|415.03|417.16|414.76|417.51|415.11|416.81|414.41|0
1636451400000|2021-11-09 09:50:00|417.08|414.68|417.16|414.76|417.33|414.93|416.98|414.58|0
1636451700000|2021-11-09 09:55:00|416.98|414.58|417.07|414.67|417.33|414.93|416.63|414.23|0
1636452000000|2021-11-09 10:00:00|417.16|414.76|417.16|414.76|417.16|414.76|416.63|414.23|0
1636452300000|2021-11-09 10:05:00|417.07|414.67|416.8|414.4|417.16|414.76|416.8|414.4|0
1636452600000|2021-11-09 10:10:00|416.98|414.58|415.58|413.18|416.98|414.58|415.58|413.18|0
1636452900000|2021-11-09 10:15:00|415.4|413|415.92|413.52|416.1|413.7|415.4|413|0
1636453200000|2021-11-09 10:20:00|416.1|413.7|415.92|413.52|416.1|413.7|415.75|413.35|0
1636453500000|2021-11-09 10:25:00|416.1|413.7|416.45|414.05|416.62|414.22|415.92|413.52|0
1636453800000|2021-11-09 10:30:00|416.54|414.14|416.62|414.22|416.62|414.22|416.27|413.87|0
1636454100000|2021-11-09 10:35:00|416.8|414.4|416.44|414.04|417.15|414.75|416.27|413.87|0
1636454400000|2021-11-09 10:40:00|416.36|413.96|416.97|414.57|416.97|414.57|416.09|413.69|0
1636454700000|2021-11-09 10:45:00|417.06|414.66|415.79|413.39|417.57|415.17|415.61|413.21|0
1636455000000|2021-11-09 10:50:00|415.61|413.21|415.78|413.38|415.96|413.56|415.61|413.21|0
1636455300000|2021-11-09 10:55:00|415.61|413.21|414.62|412.22|416.31|413.91|414.45|412.05|0
1636455600000|2021-11-09 11:00:00|414.8|412.4|414.45|412.05|414.8|412.4|414.45|412.05|0
1636455900000|2021-11-09 11:05:00|414.62|412.22|415.5|413.1|415.5|413.1|414.62|412.22|0
1636456200000|2021-11-09 11:10:00|415.32|412.92|414.97|412.57|415.32|412.92|414.62|412.22|0
1636456500000|2021-11-09 11:15:00|414.79|412.39|413.74|411.34|414.79|412.39|413.74|411.34|0
1636456800000|2021-11-09 11:20:00|413.91|411.51|414.09|411.69|414.26|411.86|413.39|410.99|0
1636457100000|2021-11-09 11:25:00|414.18|411.78|414.44|412.04|414.44|412.04|414.09|411.69|0
1636457400000|2021-11-09 11:30:00|414.61|412.21|414.44|412.04|414.79|412.39|414.26|411.86|0
1636457700000|2021-11-09 11:35:00|414.35|411.95|414.44|412.04|414.61|412.21|414.26|411.86|0
1636458000000|2021-11-09 11:40:00|414.26|411.86|414.43|412.03|414.61|412.21|414.26|411.86|0
1636458300000|2021-11-09 11:45:00|414.35|411.95|414.43|412.03|414.61|412.21|414.08|411.68|0
1636458600000|2021-11-09 11:50:00|414.52|412.12|414.61|412.21|414.61|412.21|414.26|411.86|0
1636458900000|2021-11-09 11:55:00|414.78|412.38|414.61|412.21|414.78|412.38|414.25|411.85|0
1636459200000|2021-11-09 12:00:00|414.7|412.3|414.6|412.2|414.78|412.38|414.25|411.85|0
1636459500000|2021-11-09 12:05:00|414.78|412.38|414.43|412.03|414.96|412.56|414.25|411.85|0
1636459800000|2021-11-09 12:10:00|414.6|412.2|414.78|412.38|414.95|412.55|414.07|411.67|0
1636460100000|2021-11-09 12:15:00|414.95|412.55|414.95|412.55|415.13|412.73|414.69|412.29|0
1636460400000|2021-11-09 12:20:00|414.78|412.38|415.48|413.08|415.66|413.26|414.6|412.2|0
1636460700000|2021-11-09 12:25:00|415.57|413.17|414.77|412.37|415.65|413.25|414.6|412.2|0
1636461000000|2021-11-09 12:30:00|414.69|412.29|415.48|413.08|415.48|413.08|414.6|412.2|0
1636461300000|2021-11-09 12:35:00|415.65|413.25|416.18|413.78|416.62|414.22|415.65|413.25|0
1636461600000|2021-11-09 12:40:00|416|413.6|417.24|414.84|417.41|415.01|415.65|413.25|0
1636461900000|2021-11-09 12:45:00|417.06|414.66|418.65|416.25|420.42|418.02|417.06|414.66|0
1636462200000|2021-11-09 12:50:00|418.47|416.07|418.47|416.07|418.56|416.16|417.94|415.54|0
1636462500000|2021-11-09 12:55:00|418.39|415.99|419.18|416.78|419.35|416.95|418.12|415.72|0
1636462800000|2021-11-09 13:00:00|419.27|416.87|419.53|417.13|419.88|417.48|418.82|416.42|0
1636463100000|2021-11-09 13:05:00|419.35|416.95|418.29|415.89|419.35|416.95|417.94|415.54|0
1636463400000|2021-11-09 13:10:00|418.11|415.71|417.93|415.53|418.29|415.89|417.76|415.36|0
1636463700000|2021-11-09 13:15:00|418.11|415.71|417.4|415|418.29|415.89|417.4|415|0
1636464000000|2021-11-09 13:20:00|417.58|415.18|417.58|415.18|417.58|415.18|417.23|414.83|0
1636464300000|2021-11-09 13:25:00|417.75|415.35|416.69|414.29|417.93|415.53|416.69|414.29|0
1636464600000|2021-11-09 13:30:00|416.61|414.21|415.81|413.41|416.87|414.47|415.46|413.06|0
1636464900000|2021-11-09 13:35:00|415.63|413.23|415.46|413.06|416.16|413.76|415.46|413.06|0
1636465200000|2021-11-09 13:40:00|415.63|413.23|413.87|411.47|415.63|413.23|413.7|411.3|0
1636465500000|2021-11-09 13:45:00|414.05|411.65|413.7|411.3|414.05|411.65|413.52|411.12|0
1636465800000|2021-11-09 13:50:00|413.87|411.47|414.57|412.17|414.57|412.17|413.52|411.12|0
1636466100000|2021-11-09 13:55:00|414.75|412.35|414.75|412.35|415.28|412.88|414.57|412.17|0
1636466400000|2021-11-09 14:00:00|414.57|412.17|414.04|411.64|414.57|412.17|413.69|411.29|0
1636466700000|2021-11-09 14:05:00|414.22|411.82|414.57|412.17|414.75|412.35|414.04|411.64|0
1636467000000|2021-11-09 14:10:00|414.39|411.99|415.82|413.42|416.18|413.78|414.39|411.99|0
1636467300000|2021-11-09 14:15:00|415.65|413.25|414.42|412.02|415.82|413.42|414.42|412.02|0
1636467600000|2021-11-09 14:20:00|414.25|411.85|414.42|412.02|414.6|412.2|413.89|411.49|0
1636467900000|2021-11-09 14:25:00|414.24|411.84|413.89|411.49|414.42|412.02|413.37|410.97|0
1636468200000|2021-11-09 14:30:00|412.84|410.44|414.07|411.67|414.59|412.19|412.49|410.09|0
1636468500000|2021-11-09 14:35:00|414.42|412.02|415.99|413.59|416.34|413.94|413.19|410.79|0
1636468800000|2021-11-09 14:40:00|415.64|413.24|417.4|415|417.4|415|414.76|412.36|0
1636469100000|2021-11-09 14:45:00|417.22|414.82|420.22|417.82|421.1|418.7|416.17|413.77|0
1636469400000|2021-11-09 14:50:00|420.04|417.64|422.69|420.29|423.93|421.53|418.98|416.58|0
1636469700000|2021-11-09 14:55:00|422.87|420.47|432.22|429.82|434.11|431.71|421.98|419.58|0
1636470000000|2021-11-09 15:00:00|432.04|429.64|436.47|434.07|437.72|435.32|428.79|426.39|0
1636470300000|2021-11-09 15:05:00|437.01|434.61|435.75|433.35|437.01|434.61|430.92|428.52|0
1636470600000|2021-11-09 15:10:00|436.29|433.89|430.57|428.17|437|434.6|430.57|428.17|0
1636470900000|2021-11-09 15:15:00|430.74|428.34|431.59|429.19|433.42|431.02|428.08|425.68|0
1636471200000|2021-11-09 15:20:00|431.15|428.75|432.13|429.73|433.56|431.16|429.62|427.22|0
1636471500000|2021-11-09 15:25:00|431.95|429.55|429.08|426.68|431.95|429.55|428.01|425.61|0
1636471800000|2021-11-09 15:30:00|429.26|426.86|424.27|421.87|429.26|426.86|424.27|421.87|0
1636472100000|2021-11-09 15:35:00|424.63|422.23|427.12|424.72|427.65|425.25|424.63|422.23|0
1636472400000|2021-11-09 15:40:00|426.76|424.36|423.74|421.34|427.21|424.81|423.56|421.16|0
1636472700000|2021-11-09 15:45:00|424.09|421.69|425.87|423.47|426.23|423.83|423.83|421.43|0
1636473000000|2021-11-09 15:50:00|425.69|423.29|426.76|424.36|428.01|425.61|425.34|422.94|0
1636473300000|2021-11-09 15:55:00|426.58|424.18|428.54|426.14|429.61|427.21|426.22|423.82|0
1636473600000|2021-11-09 16:00:00|428.36|425.96|426.22|423.82|428.36|425.96|426.04|423.64|0
1636473900000|2021-11-09 16:05:00|426.58|424.18|428.81|426.41|429.25|426.85|426.4|424|0
1636474200000|2021-11-09 16:10:00|429.07|426.67|432.29|429.89|435.17|432.77|429.07|426.67|0
1636474500000|2021-11-09 16:15:00|432.83|430.43|429.96|427.56|433.01|430.61|429.78|427.38|0
1636474800000|2021-11-09 16:20:00|430.32|427.92|431.39|428.99|431.57|429.17|428.35|425.95|0
1636475100000|2021-11-09 16:25:00|431.49|429.09|432.56|430.16|433.36|430.96|430.86|428.46|0
1636475400000|2021-11-09 16:30:00|432.65|430.25|431.39|428.99|432.65|430.25|429.42|427.02|0
1636475700000|2021-11-09 16:35:00|431.21|428.81|431.93|429.53|432.46|430.06|429.42|427.02|0
1636476000000|2021-11-09 16:40:00|431.57|429.17|426.84|424.44|432.11|429.71|426.84|424.44|0
1636476300000|2021-11-09 16:45:00|426.92|424.52|429.42|427.02|430.13|427.73|426.92|424.52|0
1636476600000|2021-11-09 16:50:00|429.24|426.84|432.46|430.06|433|430.6|429.06|426.66|0
1636476900000|2021-11-09 16:55:00|432.28|429.88|433.54|431.14|434.43|432.03|432.28|429.88|0
1636477200000|2021-11-09 17:00:00|434.07|431.67|436.59|434.19|436.95|434.55|433.81|431.41|0
1636477500000|2021-11-09 17:05:00|436.41|434.01|436.23|433.83|438.22|435.82|434.79|432.39|0
1636477800000|2021-11-09 17:10:00|435.87|433.47|432.99|430.59|435.87|433.47|432.1|429.7|0
1636478100000|2021-11-09 17:15:00|432.81|430.41|433.17|430.77|433.35|430.95|431.38|428.98|0
1636478400000|2021-11-09 17:20:00|433.26|430.86|432.63|430.23|434.07|431.67|431.91|429.51|0
1636478700000|2021-11-09 17:25:00|432.27|429.87|434.43|432.03|435.69|433.29|431.55|429.15|0
1636479000000|2021-11-09 17:30:00|434.61|432.21|432.63|430.23|435.32|432.92|432.27|429.87|0
1636479300000|2021-11-09 17:35:00|432.72|430.32|433.34|430.94|435.14|432.74|431.91|429.51|0
1636479600000|2021-11-09 17:40:00|433.88|431.48|431.73|429.33|435.24|432.84|431.37|428.97|0
1636479900000|2021-11-09 17:45:00|431.55|429.15|431.37|428.97|432.8|430.4|430.65|428.25|0
1636480200000|2021-11-09 17:50:00|431.46|429.06|431.1|428.7|431.46|429.06|429.22|426.82|0
1636480500000|2021-11-09 17:55:00|431.01|428.61|432.98|430.58|433.16|430.76|430.83|428.43|0
1636480800000|2021-11-09 18:00:00|432.62|430.22|431.72|429.32|433.34|430.94|431.36|428.96|0
1636481100000|2021-11-09 18:05:00|431.82|429.42|430.47|428.07|432.98|430.58|429.85|427.45|0
1636481400000|2021-11-09 18:10:00|430.65|428.25|432.26|429.86|432.26|429.86|430.65|428.25|0
1636481700000|2021-11-09 18:15:00|432.08|429.68|429.93|427.53|432.44|430.04|429.57|427.17|0
1636482000000|2021-11-09 18:20:00|430.29|427.89|430.46|428.06|431.36|428.96|430.11|427.71|0
1636482300000|2021-11-09 18:25:00|430.64|428.24|433.33|430.93|434.59|432.19|430.46|428.06|0
1636482600000|2021-11-09 18:30:00|433.15|430.75|431.46|429.06|433.15|430.75|430.74|428.34|0
1636482900000|2021-11-09 18:35:00|431.28|428.88|433.98|431.58|434.16|431.76|431.28|428.88|0
1636483200000|2021-11-09 18:40:00|433.89|431.49|434.16|431.76|434.7|432.3|432.9|430.5|0
1636483500000|2021-11-09 18:45:00|434.34|431.94|435.42|433.02|435.96|433.56|432.9|430.5|0
1636483800000|2021-11-09 18:50:00|435.24|432.84|436.32|433.92|436.68|434.28|434.52|432.12|0
1636484100000|2021-11-09 18:55:00|436.14|433.74|435.23|432.83|437.22|434.82|435.23|432.83|0
1636484400000|2021-11-09 19:00:00|435.77|433.37|434.15|431.75|436.5|434.1|433.07|430.67|0
1636484700000|2021-11-09 19:05:00|433.97|431.57|434.69|432.29|434.87|432.47|433.25|430.85|0
1636485000000|2021-11-09 19:10:00|434.51|432.11|434.33|431.93|435.77|433.37|434.33|431.93|0
1636485300000|2021-11-09 19:15:00|434.51|432.11|431.63|429.23|434.51|432.11|431.27|428.87|0
1636485600000|2021-11-09 19:20:00|431.45|429.05|430.3|427.9|432.17|429.77|428.86|426.46|0
1636485900000|2021-11-09 19:25:00|430.48|428.08|431.2|428.8|432.28|429.88|429.58|427.18|0
1636486200000|2021-11-09 19:30:00|431.38|428.98|431.55|429.15|432.28|429.88|430.66|428.26|0
1636486500000|2021-11-09 19:35:00|431.73|429.33|429.58|427.18|432.27|429.87|429.58|427.18|0
1636486800000|2021-11-09 19:40:00|429.4|427|429.4|427|430.12|427.72|428.5|426.1|0
1636487100000|2021-11-09 19:45:00|429.58|427.18|429.75|427.35|429.76|427.36|428.68|426.28|0
1636487400000|2021-11-09 19:50:00|429.57|427.17|429.39|426.99|431.73|429.33|429.39|426.99|0
1636487700000|2021-11-09 19:55:00|429.57|427.17|428.14|425.74|430.11|427.71|428.14|425.74|0
1636488000000|2021-11-09 20:00:00|428.32|425.92|428.49|426.09|429.57|427.17|427.78|425.38|0
1636488300000|2021-11-09 20:05:00|428.67|426.27|428.85|426.45|430.65|428.25|428.32|425.92|0
1636488600000|2021-11-09 20:10:00|429.03|426.63|430.82|428.42|431|428.6|428.67|426.27|0
1636488900000|2021-11-09 20:15:00|430.64|428.24|431.9|429.5|431.9|429.5|429.39|426.99|0
1636489200000|2021-11-09 20:20:00|431.72|429.32|428.85|426.45|431.9|429.5|428.85|426.45|0
1636489500000|2021-11-09 20:25:00|429.03|426.63|430.46|428.06|430.46|428.06|428.85|426.45|0
1636489800000|2021-11-09 20:30:00|430.28|427.88|430.46|428.06|432.26|429.86|429.92|427.52|0
1636490100000|2021-11-09 20:35:00|430.82|428.42|430.1|427.7|431.54|429.14|429.74|427.34|0
1636490400000|2021-11-09 20:40:00|429.92|427.52|427.23|424.83|430.1|427.7|426.69|424.29|0
1636490700000|2021-11-09 20:45:00|427.05|424.65|428.93|426.53|429.38|426.98|426.69|424.29|0
1636491000000|2021-11-09 20:50:00|428.3|425.9|428.3|425.9|429.56|427.16|428.12|425.72|0
1636491300000|2021-11-09 20:55:00|428.48|426.08|425.97|423.57|428.66|426.26|425.44|423.04|0
1636491600000|2021-11-09 21:00:00|426.33|423.93|428.12|425.72|428.84|426.44|426.33|423.93|0
1636491900000|2021-11-09 21:05:00|428.3|425.9|428.21|425.81|428.66|426.26|427.58|425.18|0
1636492200000|2021-11-09 21:10:00|428.3|425.9|428.3|425.9|428.83|426.43|428.12|425.72|0
1636492500000|2021-11-09 21:15:00|428.32|425.52|429.03|426.23|429.03|426.23|428.32|425.52|0
1636492800000|2021-11-09 21:20:00|428.85|426.05|429.03|426.23|429.03|426.23|428.67|425.87|0
1636493100000|2021-11-09 21:25:00|428.85|426.05|429.57|426.77|429.57|426.77|428.85|426.05|0
1636493400000|2021-11-09 21:30:00|429.39|426.59|429.21|426.41|429.57|426.77|429.21|426.41|0
1636493700000|2021-11-09 21:35:00|429.03|426.23|428.67|425.87|429.03|426.23|428.49|425.69|0
1636494000000|2021-11-09 21:40:00|428.58|425.78|429.03|426.23|429.03|426.23|428.49|425.69|0
1636494300000|2021-11-09 21:45:00|428.85|426.05|428.84|426.04|429.02|426.22|428.67|425.87|0
1636494600000|2021-11-09 21:50:00|428.67|425.87|429.02|426.22|429.02|426.22|428.67|425.87|0
1636494900000|2021-11-09 21:55:00|428.94|426.14|429.11|426.31|429.11|426.31|428.94|426.14|0
1636495200000|2021-11-09 22:00:00|428.88|426.08|428.88|426.08|429.2|426.4|428.83|426.03|0
1636495500000|2021-11-09 22:05:00|428.91|426.11|428.96|426.16|428.96|426.16|428.91|426.11|0
1636495800000|2021-11-09 22:10:00|429.04|426.24|429.01|426.21|429.15|426.35|428.99|426.19|0
1636496100000|2021-11-09 22:15:00|429.04|426.24|429.09|426.29|429.09|426.29|429.04|426.24|0
1636496400000|2021-11-09 22:20:00|429.04|426.24|429.14|426.34|429.42|426.62|429.04|426.24|0
1636496700000|2021-11-09 22:25:00|429.32|426.52|429.34|426.54|429.39|426.59|429.29|426.49|0
1636497000000|2021-11-09 22:30:00|429.39|426.59|429.16|426.36|429.39|426.59|428.98|426.18|0
1636497300000|2021-11-09 22:35:00|429.22|426.42|429.29|426.49|429.29|426.49|429.22|426.42|0
1636497600000|2021-11-09 22:40:00|429.34|426.54|429.34|426.54|429.34|426.54|429.06|426.26|0
1636497900000|2021-11-09 22:45:00|429.06|426.26|429.08|426.28|429.08|426.28|429.03|426.23|0
1636498200000|2021-11-09 22:50:00|429.03|426.23|429.08|426.28|429.08|426.28|429|426.2|0
1636498500000|2021-11-09 22:55:00|428.95|426.15|428.77|425.97|428.95|426.15|428.63|425.83|0
1636498800000|2021-11-09 23:00:00|429.28|426.48|430.08|427.28|430.98|428.18|429.1|426.3|0
1636499100000|2021-11-09 23:05:00|429.9|427.1|430.44|427.64|430.8|428|429.9|427.1|0
1636499400000|2021-11-09 23:10:00|429.9|427.1|430.26|427.46|430.62|427.82|429.72|426.92|0
1636499700000|2021-11-09 23:15:00|430.17|427.37|431.15|428.35|431.69|428.89|430.08|427.28|0
1636500000000|2021-11-09 23:20:00|430.97|428.17|431.51|428.71|431.51|428.71|430.79|427.99|0
1636500300000|2021-11-09 23:25:00|431.33|428.53|430.97|428.17|431.51|428.71|430.61|427.81|0
1636500600000|2021-11-09 23:30:00|430.79|427.99|430.43|427.63|431.33|428.53|430.43|427.63|0
1636500900000|2021-11-09 23:35:00|430.61|427.81|430.97|428.17|430.97|428.17|430.43|427.63|0
1636501200000|2021-11-09 23:40:00|430.88|428.08|430.07|427.27|430.97|428.17|429.89|427.09|0
1636501500000|2021-11-09 23:45:00|430.25|427.45|431.14|428.34|431.32|428.52|430.16|427.36|0
1636501800000|2021-11-09 23:50:00|430.96|428.16|431.32|428.52|431.68|428.88|430.96|428.16|0
1636502100000|2021-11-09 23:55:00|431.14|428.34|431.32|428.52|431.5|428.7|430.96|428.16|0
1636502400000|2021-11-10 00:00:00|431.14|428.34|430.06|427.26|431.32|428.52|429.17|426.37|0
1636502700000|2021-11-10 00:05:00|430.24|427.44|431.32|428.52|431.32|428.52|429.88|427.08|0
1636503000000|2021-11-10 00:10:00|431.14|428.34|430.42|427.62|431.5|428.7|430.42|427.62|0
1636503300000|2021-11-10 00:15:00|430.24|427.44|430.96|428.16|431.05|428.25|430.24|427.44|0
1636503600000|2021-11-10 00:20:00|431.05|428.25|432.21|429.41|432.21|429.41|430.78|427.98|0
1636503900000|2021-11-10 00:25:00|432.03|429.23|431.67|428.87|432.21|429.41|431.49|428.69|0
1636504200000|2021-11-10 00:30:00|431.49|428.69|431.85|429.05|431.85|429.05|431.49|428.69|0
1636504500000|2021-11-10 00:35:00|431.67|428.87|432.03|429.23|432.21|429.41|431.59|428.79|0
1636504800000|2021-11-10 00:40:00|432.21|429.41|432.3|429.5|432.39|429.59|432.03|429.23|0
1636505100000|2021-11-10 00:45:00|432.39|429.59|433.29|430.49|433.47|430.67|432.03|429.23|0
1636505400000|2021-11-10 00:50:00|433.47|430.67|433.29|430.49|433.47|430.67|433.29|430.49|0
1636505700000|2021-11-10 00:55:00|432.93|430.13|433.29|430.49|433.29|430.49|432.39|429.59|0
1636506000000|2021-11-10 01:00:00|433.1|430.3|432.2|429.4|433.1|430.3|431.84|429.04|0
1636506300000|2021-11-10 01:05:00|432.02|429.22|433.1|430.3|433.28|430.48|431.66|428.86|0
1636506600000|2021-11-10 01:10:00|433.28|430.48|433.1|430.3|433.46|430.66|432.74|429.94|0
1636506900000|2021-11-10 01:15:00|432.92|430.12|433.28|430.48|433.46|430.66|432.38|429.58|0
1636507200000|2021-11-10 01:20:00|433.1|430.3|433.28|430.48|433.82|431.02|433.1|430.3|0
1636507500000|2021-11-10 01:25:00|433.37|430.57|433.64|430.84|433.82|431.02|433.19|430.39|0
1636507800000|2021-11-10 01:30:00|433.82|431.02|433.82|431.02|434.9|432.1|433.46|430.66|0
1636508100000|2021-11-10 01:35:00|433.64|430.84|433.82|431.02|434|431.2|433.27|430.47|0
1636508400000|2021-11-10 01:40:00|434|431.2|434.9|432.1|435.44|432.64|433.91|431.11|0
1636508700000|2021-11-10 01:45:00|435.08|432.28|434.35|431.55|435.44|432.64|434.35|431.55|0
1636509000000|2021-11-10 01:50:00|434.27|431.47|433.45|430.65|434.53|431.73|433.45|430.65|0
1636509300000|2021-11-10 01:55:00|433.63|430.83|433.09|430.29|433.81|431.01|432.73|429.93|0
1636509600000|2021-11-10 02:00:00|432.91|430.11|433.45|430.65|433.63|430.83|432.73|429.93|0
1636509900000|2021-11-10 02:05:00|433.63|430.83|433.45|430.65|433.81|431.01|432.91|430.11|0
1636510200000|2021-11-10 02:10:00|433.63|430.83|434.89|432.09|435.07|432.27|433.63|430.83|0
1636510500000|2021-11-10 02:15:00|435.07|432.27|435.43|432.63|435.61|432.81|434.71|431.91|0
1636510800000|2021-11-10 02:20:00|435.25|432.45|435.61|432.81|435.79|432.99|435.25|432.45|0
1636511100000|2021-11-10 02:25:00|435.43|432.63|435.06|432.26|435.61|432.81|434.7|431.9|0
1636511400000|2021-11-10 02:30:00|434.98|432.18|437.23|434.43|437.23|434.43|434.98|432.18|0
1636511700000|2021-11-10 02:35:00|437.05|434.25|438.14|435.34|438.68|435.88|437.05|434.25|0
1636512000000|2021-11-10 02:40:00|437.96|435.16|437.96|435.16|438.68|435.88|437.96|435.16|0
1636512300000|2021-11-10 02:45:00|438.14|435.34|438.5|435.7|439.23|436.43|438.14|435.34|0
1636512600000|2021-11-10 02:50:00|438.68|435.88|439.04|436.24|439.41|436.61|438.59|435.79|0
1636512900000|2021-11-10 02:55:00|438.86|436.06|440.06|437.26|440.24|437.44|438.5|435.7|0
1636513200000|2021-11-10 03:00:00|439.97|437.17|440.06|437.26|440.42|437.62|439.88|437.08|0
1636513500000|2021-11-10 03:05:00|439.97|437.17|440.24|437.44|440.24|437.44|439.88|437.08|0
1636513800000|2021-11-10 03:10:00|440.06|437.26|439.51|436.71|440.24|437.44|439.51|436.71|0
1636514100000|2021-11-10 03:15:00|439.33|436.53|439.87|437.07|441.32|438.52|439.33|436.53|0
1636514400000|2021-11-10 03:20:00|440.06|437.26|439.33|436.53|440.06|437.26|439.15|436.35|0
1636514700000|2021-11-10 03:25:00|439.42|436.62|439.51|436.71|439.69|436.89|439.15|436.35|0
1636515000000|2021-11-10 03:30:00|439.33|436.53|439.51|436.71|439.69|436.89|439.33|436.53|0
1636515300000|2021-11-10 03:35:00|439.69|436.89|440.23|437.43|440.23|437.43|439.51|436.71|0
1636515600000|2021-11-10 03:40:00|440.05|437.25|440.23|437.43|440.23|437.43|439.87|437.07|0
1636515900000|2021-11-10 03:45:00|440.05|437.25|440.95|438.15|441.5|438.7|440.05|437.25|0
1636516200000|2021-11-10 03:50:00|441.13|438.33|441.5|438.7|441.86|439.06|440.59|437.79|0
1636516500000|2021-11-10 03:55:00|441.31|438.51|440.41|437.61|441.31|438.51|439.86|437.06|0
1636516800000|2021-11-10 04:00:00|440.23|437.43|440.95|438.15|440.95|438.15|439.86|437.06|0
1636517100000|2021-11-10 04:05:00|440.77|437.97|441.31|438.51|441.31|438.51|440.59|437.79|0
1636517400000|2021-11-10 04:10:00|441.4|438.6|440.76|437.96|441.49|438.69|440.76|437.96|0
1636517700000|2021-11-10 04:15:00|440.68|437.88|440.58|437.78|440.95|438.15|440.58|437.78|0
1636518000000|2021-11-10 04:20:00|440.5|437.7|441.12|438.32|441.13|438.33|440.4|437.6|0
1636518300000|2021-11-10 04:25:00|440.94|438.14|441.36|438.56|442.15|439.35|440.76|437.96|0
1636518600000|2021-11-10 04:30:00|441.54|438.74|440.46|437.66|441.9|439.1|440.46|437.66|0
1636518900000|2021-11-10 04:35:00|440.37|437.57|440.64|437.84|440.64|437.84|440.27|437.47|0
1636519200000|2021-11-10 04:40:00|440.63|437.83|441.18|438.38|441.18|438.38|440.55|437.75|0
1636519500000|2021-11-10 04:45:00|441|438.2|440.81|438.01|441.18|438.38|440.63|437.83|0
1636519800000|2021-11-10 04:50:00|440.99|438.19|440.63|437.83|440.99|438.19|440.45|437.65|0
1636520100000|2021-11-10 04:55:00|440.81|438.01|440.45|437.65|440.99|438.19|440.27|437.47|0
1636520400000|2021-11-10 05:00:00|440.27|437.47|440.27|437.47|440.45|437.65|439.72|436.92|0
1636520700000|2021-11-10 05:05:00|440.45|437.65|440.45|437.65|440.63|437.83|439.9|437.1|0
1636521000000|2021-11-10 05:10:00|440.26|437.46|440.26|437.46|440.72|437.92|440.08|437.28|0
1636521300000|2021-11-10 05:15:00|440.36|437.56|440.72|437.92|440.81|438.01|440.26|437.46|0
1636521600000|2021-11-10 05:20:00|440.62|437.82|440.44|437.64|440.99|438.19|440.44|437.64|0
1636521900000|2021-11-10 05:25:00|440.62|437.82|440.26|437.46|440.62|437.82|440.08|437.28|0
1636522200000|2021-11-10 05:30:00|440.08|437.28|438.91|436.11|440.08|437.28|438.81|436.01|0
1636522500000|2021-11-10 05:35:00|438.81|436.01|439.09|436.29|439.45|436.65|438.81|436.01|0
1636522800000|2021-11-10 05:40:00|438.81|436.01|438.63|435.83|438.81|436.01|438.45|435.65|0
1636523100000|2021-11-10 05:45:00|438.81|436.01|438.45|435.65|438.81|436.01|438.09|435.29|0
1636523400000|2021-11-10 05:50:00|438.63|435.83|438.81|436.01|438.99|436.19|438.45|435.65|0
1636523700000|2021-11-10 05:55:00|438.99|436.19|438.99|436.19|438.99|436.19|438.45|435.65|0
1636524000000|2021-11-10 06:00:00|438.81|436.01|438.08|435.28|439.26|436.46|438.08|435.28|0
1636524300000|2021-11-10 06:05:00|438.26|435.46|438.08|435.28|438.26|435.46|437.9|435.1|0
1636524600000|2021-11-10 06:10:00|437.99|435.19|437.9|435.1|438.08|435.28|437.36|434.56|0
1636524900000|2021-11-10 06:15:00|437.72|434.92|437|434.2|437.72|434.92|437|434.2|0
1636525200000|2021-11-10 06:20:00|437.18|434.38|437.36|434.56|437.36|434.56|437|434.2|0
1636525500000|2021-11-10 06:25:00|437.18|434.38|435.55|432.75|437.18|434.38|435.55|432.75|0
1636525800000|2021-11-10 06:30:00|435.37|432.57|435.73|432.93|436.27|433.47|435.37|432.57|0
1636526100000|2021-11-10 06:35:00|435.83|433.03|434.65|431.85|435.83|433.03|434.47|431.67|0
1636526400000|2021-11-10 06:40:00|434.29|431.49|433.93|431.13|434.29|431.49|433.85|431.05|0
1636526700000|2021-11-10 06:45:00|434.11|431.31|433.31|430.51|434.11|431.31|433.31|430.51|0
1636527000000|2021-11-10 06:50:00|433.39|430.59|431.46|428.66|433.57|430.77|431.28|428.48|0
1636527300000|2021-11-10 06:55:00|431.63|428.83|431.81|429.01|432.35|429.55|431.45|428.65|0
1636527600000|2021-11-10 07:00:00|431.63|428.83|431.45|428.65|432.35|429.55|431.27|428.47|0
1636527900000|2021-11-10 07:05:00|431.27|428.47|429.66|426.86|431.45|428.65|429.66|426.86|0
1636528200000|2021-11-10 07:10:00|429.84|427.04|429.66|426.86|430.37|427.57|429.66|426.86|0
1636528500000|2021-11-10 07:15:00|429.48|426.68|428.04|425.24|429.84|427.04|427.87|425.07|0
1636528800000|2021-11-10 07:20:00|427.87|425.07|427.33|424.53|427.87|425.07|426.79|423.99|0
1636529100000|2021-11-10 07:25:00|427.51|424.71|428.04|425.24|428.4|425.6|427.51|424.71|0
1636529400000|2021-11-10 07:30:00|427.86|425.06|427.32|424.52|428.4|425.6|426.97|424.17|0
1636529700000|2021-11-10 07:35:00|427.5|424.7|427.32|424.52|427.86|425.06|427.32|424.52|0
1636530000000|2021-11-10 07:40:00|427.5|424.7|428.39|425.59|428.39|425.59|427.32|424.52|0
1636530300000|2021-11-10 07:45:00|428.22|425.42|428.21|425.41|428.75|425.95|428.21|425.41|0
1636530600000|2021-11-10 07:50:00|428.39|425.59|428.57|425.77|428.75|425.95|427.86|425.06|0
1636530900000|2021-11-10 07:55:00|428.39|425.59|428.21|425.41|428.57|425.77|428.21|425.41|0
1636531200000|2021-11-10 08:00:00|427.85|425.05|427.41|424.61|427.85|425.05|426.25|423.45|0
1636531500000|2021-11-10 08:05:00|427.3|424.9|426.04|423.64|428.19|425.79|425.87|423.47|0
1636531800000|2021-11-10 08:10:00|426.22|423.82|426.04|423.64|426.58|424.18|425.69|423.29|0
1636532100000|2021-11-10 08:15:00|426.22|423.82|427.11|424.71|427.11|424.71|426.04|423.64|0
1636532400000|2021-11-10 08:20:00|426.93|424.53|427.47|425.07|428.18|425.78|426.93|424.53|0
1636532700000|2021-11-10 08:25:00|427.56|425.16|427.47|425.07|427.65|425.25|426.75|424.35|0
1636533000000|2021-11-10 08:30:00|427.56|425.16|428.9|426.5|428.9|426.5|427.29|424.89|0
1636533300000|2021-11-10 08:35:00|429.08|426.68|429.79|427.39|430.15|427.75|429.08|426.68|0
1636533600000|2021-11-10 08:40:00|429.97|427.57|429.07|426.67|430.51|428.11|428.89|426.49|0
1636533900000|2021-11-10 08:45:00|428.89|426.49|429.43|427.03|429.43|427.03|428.71|426.31|0
1636534200000|2021-11-10 08:50:00|429.34|426.94|430.15|427.75|430.33|427.93|429.34|426.94|0
1636534500000|2021-11-10 08:55:00|430.32|427.92|431.04|428.64|431.04|428.64|430.06|427.66|0
1636534800000|2021-11-10 09:00:00|430.86|428.46|431.04|428.64|431.58|429.18|430.5|428.1|0
1636535100000|2021-11-10 09:05:00|430.86|428.46|432.48|430.08|433.02|430.62|430.14|427.74|0
1636535400000|2021-11-10 09:10:00|432.66|430.26|432.65|430.25|433.02|430.62|432.12|429.72|0
1636535700000|2021-11-10 09:15:00|432.57|430.17|433.19|430.79|433.91|431.51|431.93|429.53|0
1636536000000|2021-11-10 09:20:00|433.37|430.97|433.91|431.51|434.99|432.59|433.19|430.79|0
1636536300000|2021-11-10 09:25:00|433.83|431.43|434.09|431.69|434.45|432.05|433.19|430.79|0
1636536600000|2021-11-10 09:30:00|434.27|431.87|433.01|430.61|434.27|431.87|432.65|430.25|0
1636536900000|2021-11-10 09:35:00|433.19|430.79|433.19|430.79|434.36|431.96|432.65|430.25|0
1636537200000|2021-11-10 09:40:00|433.01|430.61|430.67|428.27|433.19|430.79|430.67|428.27|0
1636537500000|2021-11-10 09:45:00|430.85|428.45|429.95|427.55|431.57|429.17|429.77|427.37|0
1636537800000|2021-11-10 09:50:00|429.59|427.19|430.67|428.27|430.67|428.27|429.05|426.65|0
1636538100000|2021-11-10 09:55:00|430.49|428.09|430.49|428.09|431.2|428.8|430.13|427.73|0
1636538400000|2021-11-10 10:00:00|430.4|428|431.38|428.98|431.66|429.26|429.95|427.55|0
1636538700000|2021-11-10 10:05:00|431.3|428.9|431.38|428.98|431.56|429.16|430.84|428.44|0
1636539000000|2021-11-10 10:10:00|431.2|428.8|432.46|430.06|432.46|430.06|431.2|428.8|0
1636539300000|2021-11-10 10:15:00|432.28|429.88|432.1|429.7|432.82|430.42|431.92|429.52|0
1636539600000|2021-11-10 10:20:00|432.28|429.88|432.45|430.05|432.63|430.23|431.83|429.43|0
1636539900000|2021-11-10 10:25:00|432.27|429.87|433.17|430.77|433.35|430.95|432.27|429.87|0
1636540200000|2021-11-10 10:30:00|432.99|430.59|434.61|432.21|435.52|433.12|432.81|430.41|0
1636540500000|2021-11-10 10:35:00|434.79|432.39|436.42|434.02|436.42|434.02|434.43|432.03|0
1636540800000|2021-11-10 10:40:00|436.24|433.84|436.05|433.65|437.5|435.1|435.87|433.47|0
1636541100000|2021-11-10 10:45:00|435.87|433.47|436.78|434.38|436.78|434.38|435.51|433.11|0
1636541400000|2021-11-10 10:50:00|436.96|434.56|436.41|434.01|437.14|434.74|435.97|433.57|0
1636541700000|2021-11-10 10:55:00|436.59|434.19|435.15|432.75|436.96|434.56|434.79|432.39|0
1636542000000|2021-11-10 11:00:00|434.97|432.57|434.6|432.2|435.51|433.11|434.24|431.84|0
1636542300000|2021-11-10 11:05:00|434.42|432.02|434.78|432.38|434.96|432.56|434.06|431.66|0
1636542600000|2021-11-10 11:10:00|434.7|432.3|434.6|432.2|434.78|432.38|433.88|431.48|0
1636542900000|2021-11-10 11:15:00|434.24|431.84|437.13|434.73|437.13|434.73|434.24|431.84|0
1636543200000|2021-11-10 11:20:00|436.95|434.55|435.68|433.28|436.95|434.55|435.68|433.28|0
1636543500000|2021-11-10 11:25:00|435.5|433.1|434.87|432.47|435.68|433.28|434.6|432.2|0
1636543800000|2021-11-10 11:30:00|434.96|432.56|435.14|432.74|435.86|433.46|434.78|432.38|0
1636544100000|2021-11-10 11:35:00|435.5|433.1|438.21|435.81|438.94|436.54|435.23|432.83|0
1636544400000|2021-11-10 11:40:00|438.12|435.72|439.73|437.33|440.63|438.23|437.2|434.8|0
1636544700000|2021-11-10 11:45:00|439.91|437.51|439.91|437.51|440.45|438.05|439.55|437.15|0
1636545000000|2021-11-10 11:50:00|439.72|437.32|440.27|437.87|440.81|438.41|439.54|437.14|0
1636545300000|2021-11-10 11:55:00|440.08|437.68|439.9|437.5|440.45|438.05|439.36|436.96|0
1636545600000|2021-11-10 12:00:00|439.54|437.14|439.18|436.78|439.9|437.5|439|436.6|0
1636545900000|2021-11-10 12:05:00|439.27|436.87|438.09|435.69|439.36|436.96|438.09|435.69|0
1636546200000|2021-11-10 12:10:00|438.28|435.88|436.47|434.07|438.46|436.06|436.29|433.89|0
1636546500000|2021-11-10 12:15:00|436.29|433.89|437.01|434.61|437.01|434.61|436.11|433.71|0
1636546800000|2021-11-10 12:20:00|436.83|434.43|437.01|434.61|437.37|434.97|436.38|433.98|0
1636547100000|2021-11-10 12:25:00|437.1|434.7|436.29|433.89|437.19|434.79|436.11|433.71|0
1636547400000|2021-11-10 12:30:00|436.47|434.07|437.91|435.51|438.63|436.23|436.47|434.07|0
1636547700000|2021-11-10 12:35:00|438.09|435.69|436.29|433.89|438.45|436.05|436.11|433.71|0
1636548000000|2021-11-10 12:40:00|436.11|433.71|435.21|432.81|436.47|434.07|435.21|432.81|0
1636548300000|2021-11-10 12:45:00|435.39|432.99|435.5|433.1|436.82|434.42|435.32|432.92|0
1636548600000|2021-11-10 12:50:00|435.68|433.28|435.49|433.09|435.86|433.46|435.31|432.91|0
1636548900000|2021-11-10 12:55:00|435.67|433.27|435.49|433.09|435.85|433.45|435.13|432.73|0
1636549200000|2021-11-10 13:00:00|435.67|433.27|435.13|432.73|435.67|433.27|434.59|432.19|0
1636549500000|2021-11-10 13:05:00|434.95|432.55|433.51|431.11|435.13|432.73|433.51|431.11|0
1636549800000|2021-11-10 13:10:00|433.33|430.93|434.05|431.65|434.77|432.37|433.15|430.75|0
1636550100000|2021-11-10 13:15:00|433.87|431.47|433.6|431.2|434.41|432.01|433.51|431.11|0
1636550400000|2021-11-10 13:20:00|433.51|431.11|433.87|431.47|434.41|432.01|433.51|431.11|0
1636550700000|2021-11-10 13:25:00|434.05|431.65|434.95|432.55|435.13|432.73|433.33|430.93|0
1636551000000|2021-11-10 13:30:00|434.77|432.37|440.18|437.78|441.45|439.05|434.77|432.37|0
1636551300000|2021-11-10 13:35:00|440.72|438.32|442.35|439.95|442.72|440.32|439.82|437.42|0
1636551600000|2021-11-10 13:40:00|442.17|439.77|440.72|438.32|442.17|439.77|439.45|437.05|0
1636551900000|2021-11-10 13:45:00|440.9|438.5|441.99|439.59|443.08|440.68|440.72|438.32|0
1636552200000|2021-11-10 13:50:00|441.81|439.41|438.54|436.14|441.81|439.41|437.82|435.42|0
1636552500000|2021-11-10 13:55:00|438.36|435.96|439.27|436.87|439.27|436.87|438|435.6|0
1636552800000|2021-11-10 14:00:00|439.09|436.69|439.45|437.05|439.99|437.59|438|435.6|0
1636553100000|2021-11-10 14:05:00|439.08|436.68|438.9|436.5|439.08|436.68|437.28|434.88|0
1636553400000|2021-11-10 14:10:00|438.72|436.32|438.45|436.05|439.81|437.41|438.18|435.78|0
1636553700000|2021-11-10 14:15:00|438.36|435.96|439.08|436.68|440.17|437.77|438|435.6|0
1636554000000|2021-11-10 14:20:00|439.26|436.86|438.18|435.78|439.26|436.86|437.99|435.59|0
1636554300000|2021-11-10 14:25:00|438.17|435.77|440.34|437.94|440.53|438.13|438.17|435.77|0
1636554600000|2021-11-10 14:30:00|440.71|438.31|439.44|437.04|442.34|439.94|437.27|434.87|0
1636554900000|2021-11-10 14:35:00|439.26|436.86|438.71|436.31|440.7|438.3|435.47|433.07|0
1636555200000|2021-11-10 14:40:00|438.53|436.13|437.27|434.87|438.71|436.31|435.38|432.98|0
1636555500000|2021-11-10 14:45:00|436.73|434.33|435.46|433.06|437.09|434.69|433.66|431.26|0
1636555800000|2021-11-10 14:50:00|435.28|432.88|431.87|429.47|436.9|434.5|431.51|429.11|0
1636556100000|2021-11-10 14:55:00|431.69|429.29|429.9|427.5|433.48|431.08|429|426.6|0
1636556400000|2021-11-10 15:00:00|429.72|427.32|429.7|427.3|432.57|430.17|426.57|424.17|0
1636556700000|2021-11-10 15:05:00|429.52|427.12|430.06|427.66|430.6|428.2|428.81|426.41|0
1636557000000|2021-11-10 15:10:00|429.88|427.48|430.24|427.84|431.13|428.73|429.34|426.94|0
1636557300000|2021-11-10 15:15:00|430.41|428.01|429.52|427.12|430.41|428.01|428.63|426.23|0
1636557600000|2021-11-10 15:20:00|429.16|426.76|431.13|428.73|431.13|428.73|427.91|425.51|0
1636557900000|2021-11-10 15:25:00|431.31|428.91|430.95|428.55|431.66|429.26|429.7|427.3|0
1636558200000|2021-11-10 15:30:00|431.13|428.73|432.02|429.62|433.1|430.7|430.05|427.65|0
1636558500000|2021-11-10 15:35:00|431.48|429.08|429.87|427.47|431.66|429.26|429.61|427.21|0
1636558800000|2021-11-10 15:40:00|429.51|427.11|432.55|430.15|432.73|430.33|429.34|426.94|0
1636559100000|2021-11-10 15:45:00|432.37|429.97|432.02|429.62|432.73|430.33|431.12|428.72|0
1636559400000|2021-11-10 15:50:00|432.19|429.79|430.58|428.18|432.37|429.97|430.05|427.65|0
1636559700000|2021-11-10 15:55:00|430.4|428|432.19|429.79|432.19|429.79|430.22|427.82|0
1636560000000|2021-11-10 16:00:00|432.55|430.15|430.58|428.18|432.55|430.15|428.62|426.22|0
1636560300000|2021-11-10 16:05:00|430.22|427.82|430.04|427.64|432.01|429.61|429.51|427.11|0
1636560600000|2021-11-10 16:10:00|430.22|427.82|429|426.6|430.22|427.82|427.74|425.34|0
1636560900000|2021-11-10 16:15:00|428.82|426.42|427.52|425.12|429|426.6|426.45|424.05|0
1636561200000|2021-11-10 16:20:00|427.34|424.94|426.8|424.4|427.88|425.48|426.27|423.87|0
1636561500000|2021-11-10 16:25:00|426.98|424.58|429.68|427.28|430.04|427.64|426.27|423.87|0
1636561800000|2021-11-10 16:30:00|429.32|426.92|428.96|426.56|431.31|428.91|428.78|426.38|0
1636562100000|2021-11-10 16:35:00|429.14|426.74|430.04|427.64|430.04|427.64|428.06|425.66|0
1636562400000|2021-11-10 16:40:00|429.86|427.46|432.75|430.35|433.11|430.71|429.5|427.1|0
1636562700000|2021-11-10 16:45:00|432.84|430.44|430.04|427.64|433.11|430.71|429.68|427.28|0
1636563000000|2021-11-10 16:50:00|429.86|427.46|429.49|427.09|430.04|427.64|428.77|426.37|0
1636563300000|2021-11-10 16:55:00|429.67|427.27|428.95|426.55|429.67|427.27|427.87|425.47|0
1636563600000|2021-11-10 17:00:00|428.87|426.47|429.49|427.09|429.85|427.45|428.05|425.65|0
1636563900000|2021-11-10 17:05:00|429.31|426.91|429.67|427.27|430.93|428.53|428.95|426.55|0
1636564200000|2021-11-10 17:10:00|429.85|427.45|431.29|428.89|432.38|429.98|429.13|426.73|0
1636564500000|2021-11-10 17:15:00|431.11|428.71|431.93|429.53|432.74|430.34|431.11|428.71|0
1636564800000|2021-11-10 17:20:00|432.02|429.62|432.56|430.16|433.1|430.7|431.11|428.71|0
1636565100000|2021-11-10 17:25:00|432.38|429.98|434.37|431.97|434.37|431.97|432.38|429.98|0
1636565400000|2021-11-10 17:30:00|434|431.6|432.55|430.15|434.37|431.97|432.55|430.15|0
1636565700000|2021-11-10 17:35:00|432.73|430.33|432.43|430.03|432.92|430.52|431.43|429.03|0
1636566000000|2021-11-10 17:40:00|432.34|429.94|435.42|433.02|436.51|434.11|432.34|429.94|0
1636566300000|2021-11-10 17:45:00|435.79|433.39|438.56|436.16|439.65|437.25|435.6|433.2|0
1636566600000|2021-11-10 17:50:00|438.38|435.98|437.83|435.43|438.38|435.98|437.02|434.62|0
1636566900000|2021-11-10 17:55:00|437.47|435.07|436.02|433.62|437.47|435.07|435.84|433.44|0
1636567200000|2021-11-10 18:00:00|436.2|433.8|440.37|437.97|440.74|438.34|435.48|433.08|0
1636567500000|2021-11-10 18:05:00|441.1|438.7|442.01|439.61|444.75|442.35|440.92|438.52|0
1636567800000|2021-11-10 18:10:00|442.37|439.97|444.56|442.16|444.93|442.53|439.64|437.24|0
1636568100000|2021-11-10 18:15:00|444.74|442.34|445.11|442.71|446.39|443.99|443.65|441.25|0
1636568400000|2021-11-10 18:20:00|445.02|442.62|445.11|442.71|446.94|444.54|444.66|442.26|0
1636568700000|2021-11-10 18:25:00|445.29|442.89|443.28|440.88|446.02|443.62|442|439.6|0
1636569000000|2021-11-10 18:30:00|443.19|440.79|441.27|438.87|443.46|441.06|440.55|438.15|0
1636569300000|2021-11-10 18:35:00|441.09|438.69|444.74|442.34|444.92|442.52|441.09|438.69|0
1636569600000|2021-11-10 18:40:00|444.92|442.52|444.55|442.15|445.47|443.07|443.82|441.42|0
1636569900000|2021-11-10 18:45:00|444.37|441.97|449.42|447.02|449.42|447.02|443.64|441.24|0
1636570200000|2021-11-10 18:50:00|449.6|447.2|451.29|448.89|452.39|449.99|449.05|446.65|0
1636570500000|2021-11-10 18:55:00|451.47|449.07|450.92|448.52|453.12|450.72|449.27|446.87|0
1636570800000|2021-11-10 19:00:00|451.29|448.89|454.41|452.01|455.33|452.93|450.74|448.34|0
1636571100000|2021-11-10 19:05:00|454.59|452.19|451.83|449.43|455.51|453.11|451.65|449.25|0
1636571400000|2021-11-10 19:10:00|452.38|449.98|454.59|452.19|455.14|452.74|452.02|449.62|0
1636571700000|2021-11-10 19:15:00|454.95|452.55|454.4|452|455.32|452.92|451.47|449.07|0
1636572000000|2021-11-10 19:20:00|454.59|452.19|458.45|456.05|459.19|456.79|452.56|450.16|0
1636572300000|2021-11-10 19:25:00|458.09|455.69|461.23|458.83|461.23|458.83|457.53|455.13|0
1636572600000|2021-11-10 19:30:00|461.32|458.92|462.47|460.07|462.84|460.44|459.6|457.2|0
1636572900000|2021-11-10 19:35:00|462.66|460.26|464.69|462.29|464.87|462.47|460.26|457.86|0
1636573200000|2021-11-10 19:40:00|464.5|462.1|468.03|465.63|468.03|465.63|463.02|460.62|0
1636573500000|2021-11-10 19:45:00|468.21|465.81|461.17|458.77|468.4|466|460.62|458.22|0
1636573800000|2021-11-10 19:50:00|461.36|458.96|460.8|458.4|462.84|460.44|458.59|456.19|0
1636574100000|2021-11-10 19:55:00|460.62|458.22|463.39|460.99|463.57|461.17|460.07|457.67|0
1636574400000|2021-11-10 20:00:00|463.2|460.8|463.39|460.99|463.94|461.54|460.99|458.59|0
1636574700000|2021-11-10 20:05:00|463.57|461.17|460.98|458.58|465.61|463.21|459.51|457.11|0
1636575000000|2021-11-10 20:10:00|460.62|458.22|458.04|455.64|460.62|458.22|457.3|454.9|0
1636575300000|2021-11-10 20:15:00|457.85|455.45|453.14|450.74|458.4|456|453.14|450.74|0
1636575600000|2021-11-10 20:20:00|453.33|450.93|454.98|452.58|455.54|453.14|451.67|449.27|0
1636575900000|2021-11-10 20:25:00|455.17|452.77|453.51|451.11|455.17|452.77|452.22|449.82|0
1636576200000|2021-11-10 20:30:00|453.32|450.92|454.98|452.58|455.35|452.95|452.22|449.82|0
1636576500000|2021-11-10 20:35:00|454.8|452.4|455.9|453.5|457.19|454.79|454.43|452.03|0
1636576800000|2021-11-10 20:40:00|455.53|453.13|458.86|456.46|458.86|456.46|453.32|450.92|0
1636577100000|2021-11-10 20:45:00|457.93|455.53|456.82|454.42|459.41|457.01|454.98|452.58|0
1636577400000|2021-11-10 20:50:00|455.34|452.94|450.22|447.82|455.34|452.94|449.67|447.27|0
1636577700000|2021-11-10 20:55:00|450.4|448|453.53|451.13|453.9|451.5|449.95|447.55|0
1636578000000|2021-11-10 21:00:00|453.72|451.32|454.73|452.33|455.47|453.07|453.57|451.17|0
1636578300000|2021-11-10 21:05:00|454.92|452.52|454.73|452.33|455.1|452.7|454.18|451.78|0
1636578600000|2021-11-10 21:10:00|454.55|452.15|454.18|451.78|455.47|453.07|453.99|451.59|0
1636578900000|2021-11-10 21:15:00|454.38|451.58|454.01|451.21|454.38|451.58|454.01|451.21|0
1636579200000|2021-11-10 21:20:00|453.82|451.02|452.81|450.01|454.01|451.21|452.72|449.92|0
1636579500000|2021-11-10 21:25:00|452.72|449.92|453.45|450.65|453.45|450.65|452.72|449.92|0
1636579800000|2021-11-10 21:30:00|453.27|450.47|453.27|450.47|453.45|450.65|453.08|450.28|0
1636580100000|2021-11-10 21:35:00|453.08|450.28|452.71|449.91|453.27|450.47|452.53|449.73|0
1636580400000|2021-11-10 21:40:00|452.9|450.1|452.9|450.1|453.26|450.46|452.53|449.73|0
1636580700000|2021-11-10 21:45:00|453.26|450.46|452.16|449.36|453.26|450.46|451.98|449.18|0
1636581000000|2021-11-10 21:50:00|452.07|449.27|452.34|449.54|452.34|449.54|451.98|449.18|0
1636581300000|2021-11-10 21:55:00|452.16|449.36|452.44|449.64|452.52|449.72|451.79|448.99|0
1636581600000|2021-11-10 22:00:00|452.51|449.71|452.43|449.63|452.51|449.71|452.35|449.55|0
1636581900000|2021-11-10 22:05:00|452.4|449.6|452.21|449.41|452.43|449.63|452.21|449.41|0
1636582200000|2021-11-10 22:10:00|452.24|449.44|452.26|449.46|452.31|449.51|452.13|449.33|0
1636582500000|2021-11-10 22:15:00|452.23|449.43|452.23|449.43|452.31|449.51|452.13|449.33|0
1636582800000|2021-11-10 22:20:00|452.26|449.46|452.5|449.7|452.5|449.7|452.23|449.43|0
1636583100000|2021-11-10 22:25:00|452.47|449.67|452.45|449.65|452.5|449.7|452.1|449.3|0
1636583400000|2021-11-10 22:30:00|452.37|449.57|452.42|449.62|452.42|449.62|452.13|449.33|0
1636583700000|2021-11-10 22:35:00|452.37|449.57|452.18|449.38|452.42|449.62|452.07|449.27|0
1636584000000|2021-11-10 22:40:00|452.21|449.41|452.28|449.48|452.28|449.48|452.17|449.37|0
1636584300000|2021-11-10 22:45:00|452.26|449.46|452.25|449.45|452.28|449.48|452.12|449.32|0
1636584600000|2021-11-10 22:50:00|452.28|449.48|452.5|449.7|452.66|449.86|452.25|449.45|0
1636584900000|2021-11-10 22:55:00|452.47|449.67|452.52|449.72|452.71|449.91|452.44|449.64|0
1636585200000|2021-11-10 23:00:00|452.05|449.25|452.14|449.34|452.79|449.99|451.77|448.97|0
1636585500000|2021-11-10 23:05:00|452.32|449.52|453.61|450.81|453.98|451.18|451.96|449.16|0
1636585800000|2021-11-10 23:10:00|453.52|450.72|453.79|450.99|454.16|451.36|453.52|450.72|0
1636586100000|2021-11-10 23:15:00|453.98|451.18|452.69|449.89|453.98|451.18|452.6|449.8|0
1636586400000|2021-11-10 23:20:00|452.5|449.7|452.32|449.52|452.5|449.7|451.58|448.78|0
1636586700000|2021-11-10 23:25:00|452.41|449.61|453.79|450.99|454.16|451.36|452.41|449.61|0
1636587000000|2021-11-10 23:30:00|453.42|450.62|454.34|451.54|454.34|451.54|453.24|450.44|0
1636587300000|2021-11-10 23:35:00|454.52|451.72|454.52|451.72|454.89|452.09|454.15|451.35|0
1636587600000|2021-11-10 23:40:00|454.34|451.54|455.44|452.64|455.44|452.64|454.15|451.35|0
1636587900000|2021-11-10 23:45:00|455.63|452.83|456.64|453.84|456.64|453.84|455.44|452.64|0
1636588200000|2021-11-10 23:50:00|456.73|453.93|455.81|453.01|456.92|454.12|455.81|453.01|0
1636588500000|2021-11-10 23:55:00|455.99|453.19|454.52|451.72|456.27|453.47|454.33|451.53|0
1636588800000|2021-11-11 00:00:00|454.33|451.53|454.15|451.35|454.33|451.53|453.23|450.43|0
1636589100000|2021-11-11 00:05:00|453.96|451.16|452.67|449.87|454.33|451.53|452.49|449.69|0
1636589400000|2021-11-11 00:10:00|452.49|449.69|450.29|447.49|452.49|449.69|449.92|447.12|0
1636589700000|2021-11-11 00:15:00|450.1|447.3|450.47|447.67|451.02|448.22|450.1|447.3|0
1636590000000|2021-11-11 00:20:00|450.65|447.85|449.55|446.75|450.65|447.85|449.37|446.57|0
1636590300000|2021-11-11 00:25:00|449.37|446.57|449.55|446.75|449.73|446.93|449|446.2|0
1636590600000|2021-11-11 00:30:00|449.73|446.93|449.36|446.56|449.73|446.93|448.63|445.83|0
1636590900000|2021-11-11 00:35:00|449.18|446.38|449.55|446.75|449.55|446.75|448.63|445.83|0
1636591200000|2021-11-11 00:40:00|449.36|446.56|450.83|448.03|450.83|448.03|448.63|445.83|0
1636591500000|2021-11-11 00:45:00|451.01|448.21|450.83|448.03|451.74|448.94|450.83|448.03|0
1636591800000|2021-11-11 00:50:00|451.01|448.21|451.01|448.21|451.56|448.76|450.64|447.84|0
1636592100000|2021-11-11 00:55:00|451.19|448.39|450.27|447.47|451.19|448.39|450.09|447.29|0
1636592400000|2021-11-11 01:00:00|450.46|447.66|450.46|447.66|450.46|447.66|449.72|446.92|0
1636592700000|2021-11-11 01:05:00|450.64|447.84|451.55|448.75|451.92|449.12|450.64|447.84|0
1636593000000|2021-11-11 01:10:00|451.28|448.48|451|448.2|451.74|448.94|451|448.2|0
1636593300000|2021-11-11 01:15:00|451.19|448.39|452.29|449.49|452.47|449.67|450.09|447.29|0
1636593600000|2021-11-11 01:20:00|452.1|449.3|452.1|449.3|453.02|450.22|452.1|449.3|0
1636593900000|2021-11-11 01:25:00|451.92|449.12|452.28|449.48|453.12|450.32|451.92|449.12|0
1636594200000|2021-11-11 01:30:00|452.1|449.3|451|448.2|453.57|450.77|451|448.2|0
1636594500000|2021-11-11 01:35:00|450.63|447.83|450.81|448.01|451.55|448.75|450.45|447.65|0
1636594800000|2021-11-11 01:40:00|450.91|448.11|451.18|448.38|451.73|448.93|450.91|448.11|0
1636595100000|2021-11-11 01:45:00|451.36|448.56|450.44|447.64|451.55|448.75|450.26|447.46|0
1636595400000|2021-11-11 01:50:00|450.26|447.46|449.53|446.73|450.72|447.92|449.16|446.36|0
1636595700000|2021-11-11 01:55:00|449.62|446.82|446.23|443.43|449.89|447.09|446.23|443.43|0
1636596000000|2021-11-11 02:00:00|446.42|443.62|446.41|443.61|446.96|444.16|445.69|442.89|0
1636596300000|2021-11-11 02:05:00|446.23|443.43|446.05|443.25|446.33|443.53|445.87|443.07|0
1636596600000|2021-11-11 02:10:00|446.14|443.34|446.23|443.43|446.6|443.8|446.05|443.25|0
1636596900000|2021-11-11 02:15:00|446.41|443.61|446.05|443.25|446.59|443.79|446.05|443.25|0
1636597200000|2021-11-11 02:20:00|446.23|443.43|445.77|442.97|446.41|443.61|445.5|442.7|0
1636597500000|2021-11-11 02:25:00|445.68|442.88|446.41|443.61|446.41|443.61|445.68|442.88|0
1636597800000|2021-11-11 02:30:00|446.5|443.7|446.95|444.15|447.14|444.34|446.04|443.24|0
1636598100000|2021-11-11 02:35:00|446.77|443.97|446.59|443.79|447.14|444.34|446.4|443.6|0
1636598400000|2021-11-11 02:40:00|446.4|443.6|446.86|444.06|446.95|444.15|446.4|443.6|0
1636598700000|2021-11-11 02:45:00|446.77|443.97|448.41|445.61|448.41|445.61|446.77|443.97|0
1636599000000|2021-11-11 02:50:00|448.23|445.43|448.41|445.61|448.78|445.98|448.23|445.43|0
1636599300000|2021-11-11 02:55:00|448.51|445.71|448.78|445.98|449.14|446.34|448.41|445.61|0
1636599600000|2021-11-11 03:00:00|448.59|445.79|448.96|446.16|449.32|446.52|448.41|445.61|0
1636599900000|2021-11-11 03:05:00|448.77|445.97|448.59|445.79|448.96|446.16|448.41|445.61|0
1636600200000|2021-11-11 03:10:00|448.77|445.97|448.59|445.79|448.77|445.97|447.67|444.87|0
1636600500000|2021-11-11 03:15:00|448.41|445.61|448.4|445.6|448.95|446.15|447.86|445.06|0
1636600800000|2021-11-11 03:20:00|448.5|445.7|448.68|445.88|449.32|446.52|448.4|445.6|0
1636601100000|2021-11-11 03:25:00|448.59|445.79|448.58|445.78|449.13|446.33|448.4|445.6|0
1636601400000|2021-11-11 03:30:00|448.77|445.97|449.13|446.33|449.86|447.06|448.77|445.97|0
1636601700000|2021-11-11 03:35:00|448.95|446.15|448.76|445.96|449.13|446.33|448.76|445.96|0
1636602000000|2021-11-11 03:40:00|448.95|446.15|449.31|446.51|449.31|446.51|448.76|445.96|0
1636602300000|2021-11-11 03:45:00|449.22|446.42|449.49|446.69|449.96|447.16|449.22|446.42|0
1636602600000|2021-11-11 03:50:00|449.41|446.61|450.04|447.24|450.23|447.43|449.31|446.51|0
1636602900000|2021-11-11 03:55:00|450.23|447.43|450.77|447.97|451.33|448.53|450.23|447.43|0
1636603200000|2021-11-11 04:00:00|450.87|448.07|450.77|447.97|451.14|448.34|450.59|447.79|0
1636603500000|2021-11-11 04:05:00|450.96|448.16|450.59|447.79|451.14|448.34|450.59|447.79|0
1636603800000|2021-11-11 04:10:00|450.77|447.97|450.95|448.15|450.95|448.15|450.59|447.79|0
1636604100000|2021-11-11 04:15:00|451.14|448.34|451.5|448.7|451.5|448.7|450.95|448.15|0
1636604400000|2021-11-11 04:20:00|451.69|448.89|452.42|449.62|452.6|449.8|451.69|448.89|0
1636604700000|2021-11-11 04:25:00|452.6|449.8|454.44|451.64|455|452.2|452.6|449.8|0
1636605000000|2021-11-11 04:30:00|454.63|451.83|454.44|451.64|454.63|451.83|454.07|451.27|0
1636605300000|2021-11-11 04:35:00|454.54|451.74|454.44|451.64|454.99|452.19|454.26|451.46|0
1636605600000|2021-11-11 04:40:00|454.26|451.46|454.44|451.64|454.62|451.82|454.25|451.45|0
1636605900000|2021-11-11 04:45:00|454.62|451.82|453.52|450.72|454.62|451.82|453.15|450.35|0
1636606200000|2021-11-11 04:50:00|453.33|450.53|453.7|450.9|453.88|451.08|453.33|450.53|0
1636606500000|2021-11-11 04:55:00|453.8|451|453.33|450.53|454.25|451.45|453.33|450.53|0
1636606800000|2021-11-11 05:00:00|453.51|450.71|452.59|449.79|453.51|450.71|452.41|449.61|0
1636607100000|2021-11-11 05:05:00|452.78|449.98|453.61|450.81|453.88|451.08|452.41|449.61|0
1636607400000|2021-11-11 05:10:00|453.51|450.71|452.41|449.61|453.7|450.9|452.41|449.61|0
1636607700000|2021-11-11 05:15:00|452.59|449.79|452.59|449.79|452.77|449.97|452.41|449.61|0
1636608000000|2021-11-11 05:20:00|452.41|449.61|451.85|449.05|452.41|449.61|451.3|448.5|0
1636608300000|2021-11-11 05:25:00|451.67|448.87|451.3|448.5|452.04|449.24|451.3|448.5|0
1636608600000|2021-11-11 05:30:00|450.57|447.77|449.83|447.03|450.57|447.77|449.74|446.94|0
1636608900000|2021-11-11 05:35:00|450.01|447.21|450.38|447.58|450.38|447.58|449.28|446.48|0
1636609200000|2021-11-11 05:40:00|450.56|447.76|450.29|447.49|450.93|448.13|450.2|447.4|0
1636609500000|2021-11-11 05:45:00|450.2|447.4|450.74|447.94|450.93|448.13|450.2|447.4|0
1636609800000|2021-11-11 05:50:00|450.84|448.04|450.74|447.94|451.11|448.31|450.56|447.76|0
1636610100000|2021-11-11 05:55:00|450.65|447.85|450.74|447.94|450.74|447.94|450.19|447.39|0
1636610400000|2021-11-11 06:00:00|450.56|447.76|450.92|448.12|451.29|448.49|449.64|446.84|0
1636610700000|2021-11-11 06:05:00|450.74|447.94|449.27|446.47|450.74|447.94|449.09|446.29|0
1636611000000|2021-11-11 06:10:00|449.18|446.38|449.09|446.29|449.64|446.84|449.09|446.29|0
1636611300000|2021-11-11 06:15:00|449.27|446.47|448.72|445.92|449.45|446.65|448.54|445.74|0
1636611600000|2021-11-11 06:20:00|448.9|446.1|449.45|446.65|449.45|446.65|448.72|445.92|0
1636611900000|2021-11-11 06:25:00|449.63|446.83|448.9|446.1|449.63|446.83|448.9|446.1|0
1636612200000|2021-11-11 06:30:00|448.81|446.01|448.53|445.73|448.81|446.01|448.35|445.55|0
1636612500000|2021-11-11 06:35:00|448.45|445.65|448.71|445.91|448.9|446.1|448.35|445.55|0
1636612800000|2021-11-11 06:40:00|448.53|445.73|448.9|446.1|448.9|446.1|448.35|445.55|0
1636613100000|2021-11-11 06:45:00|448.71|445.91|450.36|447.56|450.36|447.56|448.71|445.91|0
1636613400000|2021-11-11 06:50:00|450.46|447.66|449.08|446.28|450.54|447.74|448.89|446.09|0
1636613700000|2021-11-11 06:55:00|449.26|446.46|449.26|446.46|449.44|446.64|448.89|446.09|0
1636614000000|2021-11-11 07:00:00|449.08|446.28|449.07|446.27|449.26|446.46|447.79|444.99|0
1636614300000|2021-11-11 07:05:00|448.89|446.09|449.07|446.27|449.26|446.46|448.71|445.91|0
1636614600000|2021-11-11 07:10:00|448.71|445.91|449.62|446.82|450.08|447.28|448.71|445.91|0
1636614900000|2021-11-11 07:15:00|449.8|447|448.16|445.36|449.8|447|447.97|445.17|0
1636615200000|2021-11-11 07:20:00|447.97|445.17|447.61|444.81|448.52|445.72|447.42|444.62|0
1636615500000|2021-11-11 07:25:00|447.42|444.62|446.87|444.07|447.61|444.81|446.69|443.89|0
1636615800000|2021-11-11 07:30:00|447.06|444.26|447.6|444.8|447.6|444.8|446.51|443.71|0
1636616100000|2021-11-11 07:35:00|447.97|445.17|447.24|444.44|448.15|445.35|446.87|444.07|0
1636616400000|2021-11-11 07:40:00|447.05|444.25|447.6|444.8|447.78|444.98|446.87|444.07|0
1636616700000|2021-11-11 07:45:00|447.23|444.43|449.06|446.26|449.06|446.26|447.15|444.35|0
1636617000000|2021-11-11 07:50:00|448.88|446.08|449.06|446.26|450.16|447.36|448.88|446.08|0
1636617300000|2021-11-11 07:55:00|448.97|446.17|449.24|446.44|449.24|446.44|448.33|445.53|0
1636617600000|2021-11-11 08:00:00|449.06|446.26|449.05|446.25|449.6|446.8|445.97|443.17|0
1636617900000|2021-11-11 08:05:00|449.04|446.64|447.85|445.45|449.95|447.55|447.57|445.17|0
1636618200000|2021-11-11 08:10:00|447.93|445.53|448.3|445.9|448.58|446.18|447.57|445.17|0
1636618500000|2021-11-11 08:15:00|448.12|445.72|446.83|444.43|448.12|445.72|445.92|443.52|0
1636618800000|2021-11-11 08:20:00|446.65|444.25|446.47|444.07|447.38|444.98|446.28|443.88|0
1636619100000|2021-11-11 08:25:00|446.56|444.16|445.65|443.25|447.2|444.8|445.47|443.07|0
1636619400000|2021-11-11 08:30:00|445.83|443.43|448.41|446.01|448.96|446.56|445.83|443.43|0
1636619700000|2021-11-11 08:35:00|448.22|445.82|448.96|446.56|450.25|447.85|448.22|445.82|0
1636620000000|2021-11-11 08:40:00|448.87|446.47|447.48|445.08|448.96|446.56|447.3|444.9|0
1636620300000|2021-11-11 08:45:00|447.58|445.18|448.03|445.63|448.4|446|447.3|444.9|0
1636620600000|2021-11-11 08:50:00|448.22|445.82|446.38|443.98|448.22|445.82|446.01|443.61|0
1636620900000|2021-11-11 08:55:00|446.56|444.16|446.01|443.61|446.93|444.53|445.64|443.24|0
1636621200000|2021-11-11 09:00:00|445.83|443.43|444.64|442.24|445.83|443.43|444.18|441.78|0
1636621500000|2021-11-11 09:05:00|444.45|442.05|445.09|442.69|445.82|443.42|443.81|441.41|0
1636621800000|2021-11-11 09:10:00|445.19|442.79|442.53|440.13|445.64|443.24|442.53|440.13|0
1636622100000|2021-11-11 09:15:00|442.71|440.31|442.16|439.76|443.44|441.04|442.16|439.76|0
1636622400000|2021-11-11 09:20:00|442.34|439.94|441.79|439.39|442.53|440.13|441.43|439.03|0
1636622700000|2021-11-11 09:25:00|441.71|439.31|440.33|437.93|442.16|439.76|439.6|437.2|0
1636623000000|2021-11-11 09:30:00|440.15|437.75|439.02|436.62|440.62|438.22|439.02|436.62|0
1636623300000|2021-11-11 09:35:00|438.84|436.44|439.38|436.98|439.57|437.17|438.47|436.07|0
1636623600000|2021-11-11 09:40:00|439.2|436.8|439.2|436.8|439.57|437.17|439.2|436.8|0
1636623900000|2021-11-11 09:45:00|439.11|436.71|439.01|436.61|439.38|436.98|438.47|436.07|0
1636624200000|2021-11-11 09:50:00|438.83|436.43|438.28|435.88|439.01|436.61|437.92|435.52|0
1636624500000|2021-11-11 09:55:00|438.1|435.7|438.46|436.06|438.83|436.43|438.1|435.7|0
1636624800000|2021-11-11 10:00:00|438.28|435.88|438.01|435.61|438.65|436.25|437.91|435.51|0
1636625100000|2021-11-11 10:05:00|438.1|435.7|437.78|435.38|439.05|436.65|437.41|435.01|0
1636625400000|2021-11-11 10:10:00|437.6|435.2|437.96|435.56|438.32|435.92|437.23|434.83|0
1636625700000|2021-11-11 10:15:00|437.78|435.38|438.14|435.74|438.32|435.92|437.59|435.19|0
1636626000000|2021-11-11 10:20:00|438.32|435.92|438.69|436.29|438.87|436.47|438.32|435.92|0
1636626300000|2021-11-11 10:25:00|438.5|436.1|438.14|435.74|439.23|436.83|438.14|435.74|0
1636626600000|2021-11-11 10:30:00|438.5|436.1|439.32|436.92|440.14|437.74|438.5|436.1|0
1636626900000|2021-11-11 10:35:00|439.41|437.01|441.42|439.02|441.61|439.21|439.41|437.01|0
1636627200000|2021-11-11 10:40:00|441.24|438.84|440.78|438.38|441.6|439.2|440.32|437.92|0
1636627500000|2021-11-11 10:45:00|440.87|438.47|439.96|437.56|440.87|438.47|439.77|437.37|0
1636627800000|2021-11-11 10:50:00|440.14|437.74|440.14|437.74|440.69|438.29|439.77|437.37|0
1636628100000|2021-11-11 10:55:00|439.95|437.55|440.5|438.1|440.69|438.29|439.77|437.37|0
1636628400000|2021-11-11 11:00:00|440.68|438.28|440.32|437.92|440.87|438.47|439.77|437.37|0
1636628700000|2021-11-11 11:05:00|440.13|437.73|439.59|437.19|440.13|437.73|438.86|436.46|0
1636629000000|2021-11-11 11:10:00|439.4|437|440.13|437.73|440.32|437.92|439.22|436.82|0
1636629300000|2021-11-11 11:15:00|440.23|437.83|439.4|437|440.31|437.91|439.4|437|0
1636629600000|2021-11-11 11:20:00|439.22|436.82|439.76|437.36|440.31|437.91|439.22|436.82|0
1636629900000|2021-11-11 11:25:00|439.86|437.46|439.4|437|440.13|437.73|439.4|437|0
1636630200000|2021-11-11 11:30:00|439.49|437.09|439.58|437.18|439.76|437.36|439.03|436.63|0
1636630500000|2021-11-11 11:35:00|439.76|437.36|439.76|437.36|440.49|438.09|439.58|437.18|0
1636630800000|2021-11-11 11:40:00|439.58|437.18|439.21|436.81|439.76|437.36|439.21|436.81|0
1636631100000|2021-11-11 11:45:00|439.31|436.91|439.39|436.99|439.58|437.18|439.21|436.81|0
1636631400000|2021-11-11 11:50:00|439.57|437.17|438.48|436.08|439.57|437.17|438.48|436.08|0
1636631700000|2021-11-11 11:55:00|438.66|436.26|437.93|435.53|439.02|436.62|437.93|435.53|0
1636632000000|2021-11-11 12:00:00|438.11|435.71|438.29|435.89|439.02|436.62|437.93|435.53|0
1636632300000|2021-11-11 12:05:00|438.48|436.08|437.93|435.53|438.48|436.08|437.02|434.62|0
1636632600000|2021-11-11 12:10:00|438.02|435.62|439.02|436.62|439.02|436.62|437.84|435.44|0
1636632900000|2021-11-11 12:15:00|439.2|436.8|438.65|436.25|439.75|437.35|438.65|436.25|0
1636633200000|2021-11-11 12:20:00|438.84|436.44|439.02|436.62|439.02|436.62|438.29|435.89|0
1636633500000|2021-11-11 12:25:00|438.93|436.53|438.83|436.43|439.11|436.71|438.75|436.35|0
1636633800000|2021-11-11 12:30:00|439.02|436.62|439.56|437.16|439.75|437.35|438.65|436.25|0
1636634100000|2021-11-11 12:35:00|439.75|437.35|439.56|437.16|439.93|437.53|439.01|436.61|0
1636634400000|2021-11-11 12:40:00|439.74|437.34|439.56|437.16|440.29|437.89|439.47|437.07|0
1636634700000|2021-11-11 12:45:00|439.38|436.98|439.56|437.16|439.74|437.34|439.19|436.79|0
1636635000000|2021-11-11 12:50:00|439.38|436.98|438.83|436.43|439.38|436.98|438.1|435.7|0
1636635300000|2021-11-11 12:55:00|439.01|436.61|438.83|436.43|439.37|436.97|438.46|436.06|0
1636635600000|2021-11-11 13:00:00|439.19|436.79|439.01|436.61|439.55|437.15|438.46|436.06|0
1636635900000|2021-11-11 13:05:00|438.82|436.42|439.55|437.15|439.92|437.52|438.82|436.42|0
1636636200000|2021-11-11 13:10:00|439.37|436.97|439.55|437.15|439.92|437.52|439|436.6|0
1636636500000|2021-11-11 13:15:00|439.73|437.33|439|436.6|439.92|437.52|439|436.6|0
1636636800000|2021-11-11 13:20:00|439.18|436.78|439|436.6|439.37|436.97|438.45|436.05|0
1636637100000|2021-11-11 13:25:00|439.18|436.78|439.36|436.96|439.73|437.33|439|436.6|0
1636637400000|2021-11-11 13:30:00|439.55|437.15|439.91|437.51|440.1|437.7|439.36|436.96|0
1636637700000|2021-11-11 13:35:00|439.73|437.33|439.36|436.96|440.09|437.69|439.36|436.96|0
1636638000000|2021-11-11 13:40:00|439.54|437.14|438.45|436.05|439.73|437.33|438.45|436.05|0
1636638300000|2021-11-11 13:45:00|438.63|436.23|438.45|436.05|438.99|436.59|438.26|435.86|0
1636638600000|2021-11-11 13:50:00|438.81|436.41|439.18|436.78|439.18|436.78|438.63|436.23|0
1636638900000|2021-11-11 13:55:00|439.36|436.96|438.63|436.23|439.36|436.96|438.44|436.04|0
1636639200000|2021-11-11 14:00:00|438.81|436.41|439.17|436.77|439.54|437.14|438.44|436.04|0
1636639500000|2021-11-11 14:05:00|438.99|436.59|438.81|436.41|439.35|436.95|438.81|436.41|0
1636639800000|2021-11-11 14:10:00|438.62|436.22|438.81|436.41|438.99|436.59|438.62|436.22|0
1636640100000|2021-11-11 14:15:00|438.99|436.59|439.53|437.13|440.08|437.68|438.99|436.59|0
1636640400000|2021-11-11 14:20:00|439.45|437.05|439.53|437.13|440.08|437.68|439.35|436.95|0
1636640700000|2021-11-11 14:25:00|439.35|436.95|440.45|438.05|440.99|438.59|438.98|436.58|0
1636641000000|2021-11-11 14:30:00|439.9|437.5|444.74|442.34|444.74|442.34|439.9|437.5|0
1636641300000|2021-11-11 14:35:00|445.28|442.88|447.67|445.27|448.22|445.82|444.74|442.34|0
1636641600000|2021-11-11 14:40:00|448.04|445.64|445.47|443.07|448.4|446|445.47|443.07|0
1636641900000|2021-11-11 14:45:00|445.83|443.43|444.91|442.51|446.2|443.8|444.37|441.97|0
1636642200000|2021-11-11 14:50:00|445.46|443.06|443.08|440.68|445.65|443.25|442.54|440.14|0
1636642500000|2021-11-11 14:55:00|443.27|440.87|443.08|440.68|444.18|441.78|442.35|439.95|0
1636642800000|2021-11-11 15:00:00|443.18|440.78|445.64|443.24|446.93|444.53|442.9|440.5|0
1636643100000|2021-11-11 15:05:00|445.46|443.06|447.11|444.71|448.03|445.63|444.18|441.78|0
1636643400000|2021-11-11 15:10:00|446.93|444.53|445.82|443.42|448.21|445.81|445.46|443.06|0
1636643700000|2021-11-11 15:15:00|445.64|443.24|446.37|443.97|448.76|446.36|445.27|442.87|0
1636644000000|2021-11-11 15:20:00|446.56|444.16|446.92|444.52|448.39|445.99|446.19|443.79|0
1636644300000|2021-11-11 15:25:00|446.74|444.34|448.57|446.17|448.57|446.17|446.37|443.97|0
1636644600000|2021-11-11 15:30:00|449.13|446.73|449.31|446.91|450.97|448.57|448.21|445.81|0
1636644900000|2021-11-11 15:35:00|449.49|447.09|447.65|445.25|449.86|447.46|446.73|444.33|0
1636645200000|2021-11-11 15:40:00|447.38|444.98|445.73|443.33|447.84|445.44|445.27|442.87|0
1636645500000|2021-11-11 15:45:00|445.82|443.42|445.63|443.23|447.28|444.88|445.08|442.68|0
1636645800000|2021-11-11 15:50:00|445.45|443.05|445.08|442.68|446.36|443.96|444.53|442.13|0
1636646100000|2021-11-11 15:55:00|444.9|442.5|446.36|443.96|446.73|444.33|444.9|442.5|0
1636646400000|2021-11-11 16:00:00|446.55|444.15|446.91|444.51|447.65|445.25|445.08|442.68|0
1636646700000|2021-11-11 16:05:00|447.09|444.69|448.01|445.61|448.38|445.98|447.09|444.69|0
1636647000000|2021-11-11 16:10:00|447.83|445.43|447.46|445.06|448.56|446.16|447.46|445.06|0
1636647300000|2021-11-11 16:15:00|447.64|445.24|447.09|444.69|448.19|445.79|446.72|444.32|0
1636647600000|2021-11-11 16:20:00|446.91|444.51|445.99|443.59|447.46|445.06|445.99|443.59|0
1636647900000|2021-11-11 16:25:00|445.8|443.4|447.27|444.87|447.64|445.24|445.44|443.04|0
1636648200000|2021-11-11 16:30:00|447.09|444.69|445.99|443.59|447.64|445.24|445.99|443.59|0
1636648500000|2021-11-11 16:35:00|445.8|443.4|442.51|440.11|445.99|443.59|442.51|440.11|0
1636648800000|2021-11-11 16:40:00|442.69|440.29|444.33|441.93|444.33|441.93|442.51|440.11|0
1636649100000|2021-11-11 16:45:00|444.15|441.75|443.97|441.57|444.88|442.48|443.78|441.38|0
1636649400000|2021-11-11 16:50:00|443.78|441.38|445.06|442.66|445.25|442.85|443.78|441.38|0
1636649700000|2021-11-11 16:55:00|444.88|442.48|444.25|441.85|444.88|442.48|443.15|440.75|0
1636650000000|2021-11-11 17:00:00|444.07|441.67|446.46|444.06|446.83|444.43|443.33|440.93|0
1636650300000|2021-11-11 17:05:00|446.28|443.88|446.83|444.43|447.29|444.89|445.17|442.77|0
1636650600000|2021-11-11 17:10:00|447.01|444.61|447.56|445.16|447.93|445.53|446.27|443.87|0
1636650900000|2021-11-11 17:15:00|447.93|445.53|448.67|446.27|450.33|447.93|447.38|444.98|0
1636651200000|2021-11-11 17:20:00|448.85|446.45|448.3|445.9|449.59|447.19|447.56|445.16|0
1636651500000|2021-11-11 17:25:00|448.48|446.08|447.74|445.34|449.04|446.64|447.19|444.79|0
1636651800000|2021-11-11 17:30:00|448.11|445.71|447|444.6|448.3|445.9|446.82|444.42|0
1636652100000|2021-11-11 17:35:00|446.82|444.42|444.61|442.21|446.82|444.42|444.06|441.66|0
1636652400000|2021-11-11 17:40:00|444.79|442.39|444.79|442.39|445.53|443.13|444.43|442.03|0
1636652700000|2021-11-11 17:45:00|444.61|442.21|445.16|442.76|446.08|443.68|444.61|442.21|0
1636653000000|2021-11-11 17:50:00|445.34|442.94|445.89|443.49|446.26|443.86|444.98|442.58|0
1636653300000|2021-11-11 17:55:00|445.71|443.31|446.08|443.68|446.26|443.86|445.16|442.76|0
1636653600000|2021-11-11 18:00:00|446.26|443.86|447.73|445.33|448.47|446.07|446.08|443.68|0
1636653900000|2021-11-11 18:05:00|447.55|445.15|449.76|447.36|449.95|447.55|447.55|445.15|0
1636654200000|2021-11-11 18:10:00|449.95|447.55|448.28|445.88|449.95|447.55|447.92|445.52|0
1636654500000|2021-11-11 18:15:00|448.1|445.7|447.91|445.51|448.65|446.25|447.36|444.96|0
1636654800000|2021-11-11 18:20:00|447.73|445.33|448.47|446.07|448.47|446.07|446.44|444.04|0
1636655100000|2021-11-11 18:25:00|448.28|445.88|447.88|445.48|449.57|447.17|446.43|444.03|0
1636655400000|2021-11-11 18:30:00|447.97|445.57|448.7|446.3|448.7|446.3|447.6|445.2|0
1636655700000|2021-11-11 18:35:00|448.52|446.12|447.41|445.01|448.61|446.21|447.23|444.83|0
1636656000000|2021-11-11 18:40:00|447.51|445.11|447.41|445.01|448.7|446.3|447.22|444.82|0
1636656300000|2021-11-11 18:45:00|447.22|444.82|446.67|444.27|447.22|444.82|446.3|443.9|0
1636656600000|2021-11-11 18:50:00|446.49|444.09|446.85|444.45|447.59|445.19|446.3|443.9|0
1636656900000|2021-11-11 18:55:00|446.67|444.27|447.04|444.64|447.77|445.37|446.67|444.27|0
1636657200000|2021-11-11 19:00:00|447.22|444.82|445.2|442.8|447.59|445.19|445.2|442.8|0
1636657500000|2021-11-11 19:05:00|445.38|442.98|444.28|441.88|446.12|443.72|444.28|441.88|0
1636657800000|2021-11-11 19:10:00|444.46|442.06|445.38|442.98|445.38|442.98|444.46|442.06|0
1636658100000|2021-11-11 19:15:00|445.19|442.79|445.93|443.53|446.11|443.71|445.01|442.61|0
1636658400000|2021-11-11 19:20:00|446.11|443.71|446.66|444.26|446.66|444.26|445.74|443.34|0
1636658700000|2021-11-11 19:25:00|446.48|444.08|446.66|444.26|447.03|444.63|446.48|444.08|0
1636659000000|2021-11-11 19:30:00|446.48|444.08|445.92|443.52|446.66|444.26|445.37|442.97|0
1636659300000|2021-11-11 19:35:00|445.84|443.44|444.82|442.42|445.84|443.44|444.45|442.05|0
1636659600000|2021-11-11 19:40:00|444.64|442.24|444.42|442.02|445.19|442.79|443.72|441.32|0
1636659900000|2021-11-11 19:45:00|444.79|442.39|445.34|442.94|445.53|443.13|444.42|442.02|0
1636660200000|2021-11-11 19:50:00|445.44|443.04|447|444.6|447.55|445.15|445.16|442.76|0
1636660500000|2021-11-11 19:55:00|446.82|444.42|447|444.6|447.55|445.15|446.26|443.86|0
1636660800000|2021-11-11 20:00:00|446.81|444.41|447.55|445.15|448.48|446.08|446.08|443.68|0
1636661100000|2021-11-11 20:05:00|447.74|445.34|447.73|445.33|447.92|445.52|446.63|444.23|0
1636661400000|2021-11-11 20:10:00|447.55|445.15|449.21|446.81|449.77|447.37|447.55|445.15|0
1636661700000|2021-11-11 20:15:00|449.03|446.63|447.55|445.15|449.03|446.63|447.36|444.96|0
1636662000000|2021-11-11 20:20:00|447.73|445.33|447.73|445.33|448.75|446.35|447.55|445.15|0
1636662300000|2021-11-11 20:25:00|447.92|445.52|446.99|444.59|448.1|445.7|445.88|443.48|0
1636662600000|2021-11-11 20:30:00|446.81|444.41|448.47|446.07|449.21|446.81|446.62|444.22|0
1636662900000|2021-11-11 20:35:00|447.91|445.51|447.73|445.33|449.02|446.62|447.54|445.14|0
1636663200000|2021-11-11 20:40:00|447.54|445.14|447.36|444.96|447.73|445.33|446.8|444.4|0
1636663500000|2021-11-11 20:45:00|447.54|445.14|448.83|446.43|448.83|446.43|445.7|443.3|0
1636663800000|2021-11-11 20:50:00|448.28|445.88|449.39|446.99|449.57|447.17|447.17|444.77|0
1636664100000|2021-11-11 20:55:00|449.02|446.62|449.76|447.36|450.68|448.28|448.65|446.25|0
1636664400000|2021-11-11 21:00:00|450.13|447.73|447.9|445.5|450.13|447.73|447.54|445.14|0
1636664700000|2021-11-11 21:05:00|448.09|445.69|448.83|446.43|448.83|446.43|447.9|445.5|0
1636665000000|2021-11-11 21:10:00|448.64|446.24|448.64|446.24|449.2|446.8|448.09|445.69|0
1636665300000|2021-11-11 21:15:00|448.47|445.67|448.29|445.49|448.84|446.04|448.29|445.49|0
1636665600000|2021-11-11 21:20:00|448.1|445.3|447.73|444.93|448.1|445.3|447.73|444.93|0
1636665900000|2021-11-11 21:25:00|447.91|445.11|448.47|445.67|448.47|445.67|447.91|445.11|0
1636666200000|2021-11-11 21:30:00|448.28|445.48|448.84|446.04|448.84|446.04|448.28|445.48|0
1636666500000|2021-11-11 21:35:00|448.65|445.85|447.91|445.11|448.65|445.85|447.91|445.11|0
1636666800000|2021-11-11 21:40:00|448.1|445.3|448.09|445.29|448.1|445.3|447.73|444.93|0
1636667100000|2021-11-11 21:45:00|447.91|445.11|447.54|444.74|447.91|445.11|447.35|444.55|0
1636667400000|2021-11-11 21:50:00|447.35|444.55|447.35|444.55|447.54|444.74|447.35|444.55|0
1636667700000|2021-11-11 21:55:00|447.45|444.65|447.63|444.83|447.72|444.92|447.35|444.55|0
1636668000000|2021-11-11 22:00:00|447.9|445.1|447.73|444.93|447.9|445.1|447.68|444.88|0
1636668300000|2021-11-11 22:05:00|447.76|444.96|447.84|445.04|448.13|445.33|447.76|444.96|0
1636668600000|2021-11-11 22:10:00|448.05|445.25|448.11|445.31|448.11|445.31|447.86|445.06|0
1636668900000|2021-11-11 22:15:00|447.81|445.01|448.03|445.23|448.11|445.31|447.81|445.01|0
1636669200000|2021-11-11 22:20:00|448|445.2|448|445.2|448|445.2|447.97|445.17|0
1636669500000|2021-11-11 22:25:00|448.02|445.22|448|445.2|448.08|445.28|448|445.2|0
1636669800000|2021-11-11 22:30:00|447.97|445.17|447.84|445.04|447.97|445.17|447.84|445.04|0
1636670100000|2021-11-11 22:35:00|447.92|445.12|447.84|445.04|447.94|445.14|447.84|445.04|0
1636670400000|2021-11-11 22:40:00|447.83|445.03|447.89|445.09|447.89|445.09|447.83|445.03|0
1636670700000|2021-11-11 22:45:00|447.86|445.06|447.72|444.92|447.89|445.09|447.67|444.87|0
1636671000000|2021-11-11 22:50:00|447.7|444.9|447.7|444.9|447.7|444.9|447.7|444.9|0
1636671300000|2021-11-11 22:55:00|447.72|444.92|447.75|444.95|447.88|445.08|447.72|444.92|0
1636671600000|2021-11-11 23:00:00|446.88|444.08|446.96|444.16|447.52|444.72|446.78|443.98|0
1636671900000|2021-11-11 23:05:00|447.15|444.35|447.33|444.53|447.33|444.53|446.96|444.16|0
1636672200000|2021-11-11 23:10:00|447.15|444.35|447.52|444.72|447.7|444.9|447.15|444.35|0
1636672500000|2021-11-11 23:15:00|447.7|444.9|446.78|443.98|447.7|444.9|446.69|443.89|0
1636672800000|2021-11-11 23:20:00|446.59|443.79|446.13|443.33|446.78|443.98|446.13|443.33|0
1636673100000|2021-11-11 23:25:00|446.22|443.42|445.85|443.05|446.22|443.42|445.67|442.87|0
1636673400000|2021-11-11 23:30:00|445.67|442.87|445.67|442.87|446.04|443.24|445.67|442.87|0
1636673700000|2021-11-11 23:35:00|445.48|442.68|445.48|442.68|445.67|442.87|445.3|442.5|0
1636674000000|2021-11-11 23:40:00|445.67|442.87|445.66|442.86|445.85|443.05|445.48|442.68|0
1636674300000|2021-11-11 23:45:00|445.85|443.05|445.11|442.31|446.22|443.42|444.93|442.13|0
1636674600000|2021-11-11 23:50:00|444.93|442.13|445.29|442.49|445.29|442.49|444.56|441.76|0
1636674900000|2021-11-11 23:55:00|445.48|442.68|444.19|441.39|445.48|442.68|444.19|441.39|0
1636675200000|2021-11-12 00:00:00|444.56|441.76|442.35|439.55|444.56|441.76|441.8|439|0
1636675500000|2021-11-12 00:05:00|442.53|439.73|442.35|439.55|442.53|439.73|441.25|438.45|0
1636675800000|2021-11-12 00:10:00|442.53|439.73|441.98|439.18|442.53|439.73|441.8|439|0
1636676100000|2021-11-12 00:15:00|441.8|439|441.98|439.18|442.16|439.36|441.61|438.81|0
1636676400000|2021-11-12 00:20:00|442.16|439.36|441.79|438.99|442.26|439.46|441.43|438.63|0
1636676700000|2021-11-12 00:25:00|441.61|438.81|441.61|438.81|441.7|438.9|441.43|438.63|0
1636677000000|2021-11-12 00:30:00|441.42|438.62|441.24|438.44|441.79|438.99|441.06|438.26|0
1636677300000|2021-11-12 00:35:00|441.06|438.26|440.14|437.34|441.24|438.44|439.96|437.16|0
1636677600000|2021-11-12 00:40:00|440.32|437.52|439.22|436.42|440.32|437.52|439.04|436.24|0
1636677900000|2021-11-12 00:45:00|439.14|436.34|439.95|437.15|439.95|437.15|439.04|436.24|0
1636678200000|2021-11-12 00:50:00|440.14|437.34|440.87|438.07|441.05|438.25|439.95|437.15|0
1636678500000|2021-11-12 00:55:00|441.05|438.25|441.6|438.8|441.6|438.8|440.87|438.07|0
1636678800000|2021-11-12 01:00:00|441.78|438.98|442.15|439.35|442.88|440.08|441.78|438.98|0
1636679100000|2021-11-12 01:05:00|442.24|439.44|441.23|438.43|442.33|439.53|441.05|438.25|0
1636679400000|2021-11-12 01:10:00|441.41|438.61|441.6|438.8|441.96|439.16|440.68|437.88|0
1636679700000|2021-11-12 01:15:00|441.78|438.98|441.59|438.79|441.78|438.98|441.05|438.25|0
1636680000000|2021-11-12 01:20:00|441.78|438.98|441.96|439.16|442.14|439.34|441.04|438.24|0
1636680300000|2021-11-12 01:25:00|441.87|439.07|441.78|438.98|441.96|439.16|441.59|438.79|0
1636680600000|2021-11-12 01:30:00|441.96|439.16|441.96|439.16|442.14|439.34|441.41|438.61|0
1636680900000|2021-11-12 01:35:00|442.14|439.34|442.14|439.34|442.51|439.71|441.77|438.97|0
1636681200000|2021-11-12 01:40:00|442.24|439.44|441.04|438.24|442.51|439.71|441.04|438.24|0
1636681500000|2021-11-12 01:45:00|440.95|438.15|441.59|438.79|441.77|438.97|440.67|437.87|0
1636681800000|2021-11-12 01:50:00|441.4|438.6|440.67|437.87|441.59|438.79|440.49|437.69|0
1636682100000|2021-11-12 01:55:00|440.49|437.69|441.22|438.42|441.4|438.6|440.49|437.69|0
1636682400000|2021-11-12 02:00:00|441.03|438.23|441.4|438.6|441.58|438.78|440.85|438.05|0
1636682700000|2021-11-12 02:05:00|441.22|438.42|441.95|439.15|441.95|439.15|441.22|438.42|0
1636683000000|2021-11-12 02:10:00|441.76|438.96|441.95|439.15|442.13|439.33|441.58|438.78|0
1636683300000|2021-11-12 02:15:00|441.86|439.06|442.13|439.33|442.31|439.51|441.86|439.06|0
1636683600000|2021-11-12 02:20:00|441.95|439.15|441.58|438.78|442.13|439.33|441.58|438.78|0
1636683900000|2021-11-12 02:25:00|441.39|438.59|441.94|439.14|441.94|439.14|441.39|438.59|0
1636684200000|2021-11-12 02:30:00|442.13|439.33|443.78|440.98|443.96|441.16|441.76|438.96|0
1636684500000|2021-11-12 02:35:00|443.96|441.16|444.7|441.9|444.7|441.9|443.59|440.79|0
1636684800000|2021-11-12 02:40:00|444.51|441.71|444.51|441.71|445.25|442.45|444.33|441.53|0
1636685100000|2021-11-12 02:45:00|444.33|441.53|443.77|440.97|444.69|441.89|443.59|440.79|0
1636685400000|2021-11-12 02:50:00|443.59|440.79|444.32|441.52|444.32|441.52|443.41|440.61|0
1636685700000|2021-11-12 02:55:00|444.51|441.71|445.06|442.26|445.43|442.63|444.51|441.71|0
1636686000000|2021-11-12 03:00:00|445.24|442.44|445.06|442.26|445.24|442.44|444.79|441.99|0
1636686300000|2021-11-12 03:05:00|445.24|442.44|446.53|443.73|446.9|444.1|445.06|442.26|0
1636686600000|2021-11-12 03:10:00|446.35|443.55|446.35|443.55|446.72|443.92|446.16|443.36|0
1636686900000|2021-11-12 03:15:00|446.34|443.54|445.61|442.81|446.34|443.54|445.42|442.62|0
1636687200000|2021-11-12 03:20:00|445.79|442.99|445.79|442.99|445.97|443.17|445.61|442.81|0
1636687500000|2021-11-12 03:25:00|445.97|443.17|445.42|442.62|445.97|443.17|445.24|442.44|0
1636687800000|2021-11-12 03:30:00|445.6|442.8|444.87|442.07|445.6|442.8|444.68|441.88|0
1636688100000|2021-11-12 03:35:00|445.05|442.25|444.86|442.06|445.05|442.25|444.5|441.7|0
1636688400000|2021-11-12 03:40:00|444.96|442.16|445.42|442.62|445.42|442.62|444.86|442.06|0
1636688700000|2021-11-12 03:45:00|445.51|442.71|445.88|443.08|445.88|443.08|445.42|442.62|0
1636689000000|2021-11-12 03:50:00|445.97|443.17|445.78|442.98|445.97|443.17|445.41|442.61|0
1636689300000|2021-11-12 03:55:00|445.97|443.17|445.78|442.98|445.97|443.17|445.6|442.8|0
1636689600000|2021-11-12 04:00:00|445.96|443.16|445.78|442.98|445.96|443.16|445.6|442.8|0
1636689900000|2021-11-12 04:05:00|445.96|443.16|446.51|443.71|446.51|443.71|445.78|442.98|0
1636690200000|2021-11-12 04:10:00|446.33|443.53|446.14|443.34|446.51|443.71|446.14|443.34|0
1636690500000|2021-11-12 04:15:00|445.96|443.16|445.22|442.42|446.14|443.34|445.04|442.24|0
1636690800000|2021-11-12 04:20:00|445.13|442.33|445.22|442.42|445.22|442.42|445.13|442.33|0
1636691100000|2021-11-12 04:25:00|445.4|442.6|445.04|442.24|445.59|442.79|445.04|442.24|0
1636691400000|2021-11-12 04:30:00|445.03|442.23|445.03|442.23|445.03|442.23|444.67|441.87|0
1636691700000|2021-11-12 04:35:00|444.85|442.05|444.85|442.05|445.22|442.42|444.85|442.05|0
1636692000000|2021-11-12 04:40:00|444.66|441.86|444.48|441.68|444.66|441.86|444.3|441.5|0
1636692300000|2021-11-12 04:45:00|444.29|441.49|444.66|441.86|445.03|442.23|444.29|441.49|0
1636692600000|2021-11-12 04:50:00|444.85|442.05|444.66|441.86|444.85|442.05|444.29|441.49|0
1636692900000|2021-11-12 04:55:00|444.84|442.04|445.76|442.96|445.76|442.96|444.84|442.04|0
1636693200000|2021-11-12 05:00:00|445.58|442.78|445.95|443.15|445.95|443.15|445.21|442.41|0
1636693500000|2021-11-12 05:05:00|446.13|443.33|445.95|443.15|446.5|443.7|445.58|442.78|0
1636693800000|2021-11-12 05:10:00|445.76|442.96|446.13|443.33|446.31|443.51|445.76|442.96|0
1636694100000|2021-11-12 05:15:00|446.31|443.51|446.31|443.51|447.05|444.25|446.31|443.51|0
1636694400000|2021-11-12 05:20:00|446.5|443.7|445.48|442.68|446.5|443.7|445.39|442.59|0
1636694700000|2021-11-12 05:25:00|445.39|442.59|445.57|442.77|445.57|442.77|445.2|442.4|0
1636695000000|2021-11-12 05:30:00|445.76|442.96|445.02|442.22|445.76|442.96|445.02|442.22|0
1636695300000|2021-11-12 05:35:00|444.83|442.03|444.65|441.85|445.02|442.22|444.65|441.85|0
1636695600000|2021-11-12 05:40:00|444.83|442.03|444.46|441.66|444.83|442.03|444.46|441.66|0
1636695900000|2021-11-12 05:45:00|444.65|441.85|444.83|442.03|445.01|442.21|444.46|441.66|0
1636696200000|2021-11-12 05:50:00|445.01|442.21|444.83|442.03|445.01|442.21|444.46|441.66|0
1636696500000|2021-11-12 05:55:00|444.64|441.84|444.46|441.66|444.83|442.03|444.27|441.47|0
1636696800000|2021-11-12 06:00:00|444.27|441.47|444.46|441.66|445.38|442.58|444.27|441.47|0
1636697100000|2021-11-12 06:05:00|444.64|441.84|444.64|441.84|445.01|442.21|444.64|441.84|0
1636697400000|2021-11-12 06:10:00|444.74|441.94|444.82|442.02|445.01|442.21|444.27|441.47|0
1636697700000|2021-11-12 06:15:00|445.01|442.21|444.45|441.65|445.19|442.39|444.45|441.65|0
1636698000000|2021-11-12 06:20:00|444.55|441.75|444.45|441.65|444.73|441.93|444.45|441.65|0
1636698300000|2021-11-12 06:25:00|444.08|441.28|443.9|441.1|444.08|441.28|443.53|440.73|0
1636698600000|2021-11-12 06:30:00|443.71|440.91|445|442.2|445|442.2|443.53|440.73|0
1636698900000|2021-11-12 06:35:00|445.19|442.39|445.92|443.12|446.11|443.31|445|442.2|0
1636699200000|2021-11-12 06:40:00|446.11|443.31|446.29|443.49|446.66|443.86|445.92|443.12|0
1636699500000|2021-11-12 06:45:00|446.47|443.67|446.66|443.86|446.66|443.86|446.29|443.49|0
1636699800000|2021-11-12 06:50:00|446.84|444.04|447.39|444.59|448.5|445.7|446.84|444.04|0
1636700100000|2021-11-12 06:55:00|447.21|444.41|447.76|444.96|447.95|445.15|447.21|444.41|0
1636700400000|2021-11-12 07:00:00|447.95|445.15|447.67|444.87|447.95|445.15|447.21|444.41|0
1636700700000|2021-11-12 07:05:00|447.76|444.96|447.94|445.14|448.5|445.7|447.76|444.96|0
1636701000000|2021-11-12 07:10:00|448.04|445.24|447.02|444.22|448.13|445.33|447.02|444.22|0
1636701300000|2021-11-12 07:15:00|446.83|444.03|445.36|442.56|446.93|444.13|445.36|442.56|0
1636701600000|2021-11-12 07:20:00|445.54|442.74|445.91|443.11|446.46|443.66|445.54|442.74|0
1636701900000|2021-11-12 07:25:00|445.73|442.93|445.91|443.11|446.09|443.29|445.54|442.74|0
1636702200000|2021-11-12 07:30:00|446.28|443.48|446.46|443.66|446.46|443.66|445.54|442.74|0
1636702500000|2021-11-12 07:35:00|446.09|443.29|447.01|444.21|447.01|444.21|446.09|443.29|0
1636702800000|2021-11-12 07:40:00|446.83|444.03|446.37|443.57|447.01|444.21|446.37|443.57|0
1636703100000|2021-11-12 07:45:00|446.46|443.66|447.19|444.39|447.19|444.39|446.46|443.66|0
1636703400000|2021-11-12 07:50:00|447.29|444.49|448.3|445.5|448.49|445.69|447.19|444.39|0
1636703700000|2021-11-12 07:55:00|448.12|445.32|447.38|444.58|448.86|446.06|447.38|444.58|0
1636704000000|2021-11-12 08:00:00|447.56|444.76|444.98|442.18|447.56|444.76|444.98|442.18|0
1636704300000|2021-11-12 08:05:00|444.59|442.19|444.78|442.38|445.14|442.74|443.67|441.27|0
1636704600000|2021-11-12 08:10:00|444.59|442.19|445.88|443.48|445.88|443.48|443.67|441.27|0
1636704900000|2021-11-12 08:15:00|446.07|443.67|446.62|444.22|446.8|444.4|445.51|443.11|0
1636705200000|2021-11-12 08:20:00|446.8|444.4|445.69|443.29|447.17|444.77|445.69|443.29|0
1636705500000|2021-11-12 08:25:00|445.97|443.57|446.8|444.4|446.98|444.58|445.88|443.48|0
1636705800000|2021-11-12 08:30:00|446.98|444.58|447.35|444.95|448.65|446.25|446.8|444.4|0
1636706100000|2021-11-12 08:35:00|447.54|445.14|446.8|444.4|448.28|445.88|446.52|444.12|0
1636706400000|2021-11-12 08:40:00|446.89|444.49|446.8|444.4|447.53|445.13|446.61|444.21|0
1636706700000|2021-11-12 08:45:00|446.61|444.21|445.87|443.47|446.8|444.4|445.32|442.92|0
1636707000000|2021-11-12 08:50:00|446.06|443.66|444.76|442.36|446.24|443.84|444.58|442.18|0
1636707300000|2021-11-12 08:55:00|444.58|442.18|444.95|442.55|445.68|443.28|444.03|441.63|0
1636707600000|2021-11-12 09:00:00|444.76|442.36|445.96|443.56|446.05|443.65|444.21|441.81|0
1636707900000|2021-11-12 09:05:00|446.05|443.65|446.42|444.02|446.79|444.39|445.78|443.38|0
1636708200000|2021-11-12 09:10:00|446.6|444.2|446.97|444.57|447.16|444.76|446.6|444.2|0
1636708500000|2021-11-12 09:15:00|446.7|444.3|447.52|445.12|448.26|445.86|446.6|444.2|0
1636708800000|2021-11-12 09:20:00|447.71|445.31|447.34|444.94|447.71|445.31|446.7|444.3|0
1636709100000|2021-11-12 09:25:00|447.43|445.03|448.45|446.05|448.45|446.05|447.34|444.94|0
1636709400000|2021-11-12 09:30:00|448.63|446.23|447.34|444.94|449|446.6|447.15|444.75|0
1636709700000|2021-11-12 09:35:00|447.15|444.75|447.52|445.12|448.07|445.67|447.15|444.75|0
1636710000000|2021-11-12 09:40:00|447.62|445.22|447.15|444.75|448.07|445.67|447.15|444.75|0
1636710300000|2021-11-12 09:45:00|447.33|444.93|446.59|444.19|447.33|444.93|446.41|444.01|0
1636710600000|2021-11-12 09:50:00|446.41|444.01|446.41|444.01|447.15|444.75|446.22|443.82|0
1636710900000|2021-11-12 09:55:00|446.5|444.1|446.78|444.38|446.96|444.56|446.41|444.01|0
1636711200000|2021-11-12 10:00:00|446.96|444.56|446.22|443.82|446.96|444.56|446.04|443.64|0
1636711500000|2021-11-12 10:05:00|446.4|444|446.22|443.82|446.87|444.47|446.03|443.63|0
1636711800000|2021-11-12 10:10:00|446.4|444|446.77|444.37|446.77|444.37|446.22|443.82|0
1636712100000|2021-11-12 10:15:00|446.96|444.56|446.4|444|447.32|444.92|446.4|444|0
1636712400000|2021-11-12 10:20:00|446.59|444.19|446.58|444.18|446.68|444.28|446.22|443.82|0
1636712700000|2021-11-12 10:25:00|446.4|444|446.86|444.46|447.23|444.83|446.4|444|0
1636713000000|2021-11-12 10:30:00|446.77|444.37|446.58|444.18|447.14|444.74|446.4|444|0
1636713300000|2021-11-12 10:35:00|446.77|444.37|446.95|444.55|446.95|444.55|446.4|444|0
1636713600000|2021-11-12 10:40:00|446.76|444.36|446.95|444.55|446.95|444.55|446.76|444.36|0
1636713900000|2021-11-12 10:45:00|447.13|444.73|446.95|444.55|447.32|444.92|446.76|444.36|0
1636714200000|2021-11-12 10:50:00|446.86|444.46|443.81|441.41|446.86|444.46|443.26|440.86|0
1636714500000|2021-11-12 10:55:00|443.63|441.23|444.73|442.33|444.73|442.33|443.44|441.04|0
1636714800000|2021-11-12 11:00:00|444.55|442.15|444.91|442.51|445.47|443.07|444.55|442.15|0
1636715100000|2021-11-12 11:05:00|445.01|442.61|445.65|443.25|445.83|443.43|445.01|442.61|0
1636715400000|2021-11-12 11:10:00|445.47|443.07|444.91|442.51|445.47|443.07|443.81|441.41|0
1636715700000|2021-11-12 11:15:00|444.73|442.33|444.36|441.96|444.73|442.33|444.17|441.77|0
1636716000000|2021-11-12 11:20:00|444.17|441.77|443.53|441.13|444.36|441.96|443.44|441.04|0
1636716300000|2021-11-12 11:25:00|443.62|441.22|443.99|441.59|444.36|441.96|443.62|441.22|0
1636716600000|2021-11-12 11:30:00|444.17|441.77|443.8|441.4|444.35|441.95|443.8|441.4|0
1636716900000|2021-11-12 11:35:00|443.62|441.22|442.7|440.3|443.8|441.4|442.51|440.11|0
1636717200000|2021-11-12 11:40:00|442.33|439.93|442.51|440.11|442.88|440.48|441.78|439.38|0
1636717500000|2021-11-12 11:45:00|442.7|440.3|441.59|439.19|442.7|440.3|441.59|439.19|0
1636717800000|2021-11-12 11:50:00|441.41|439.01|441.77|439.37|441.96|439.56|441.41|439.01|0
1636718100000|2021-11-12 11:55:00|441.87|439.47|441.59|439.19|441.96|439.56|441.22|438.82|0
1636718400000|2021-11-12 12:00:00|441.41|439.01|442.14|439.74|442.51|440.11|441.32|438.92|0
1636718700000|2021-11-12 12:05:00|442.32|439.92|442.5|440.1|442.69|440.29|441.95|439.55|0
1636719000000|2021-11-12 12:10:00|442.42|440.02|442.5|440.1|443.06|440.66|442.32|439.92|0
1636719300000|2021-11-12 12:15:00|442.69|440.29|442.5|440.1|442.87|440.47|442.32|439.92|0
1636719600000|2021-11-12 12:20:00|442.69|440.29|442.68|440.28|442.87|440.47|442.5|440.1|0
1636719900000|2021-11-12 12:25:00|442.5|440.1|442.68|440.28|442.87|440.47|442.5|440.1|0
1636720200000|2021-11-12 12:30:00|442.87|440.47|443.42|441.02|443.79|441.39|442.87|440.47|0
1636720500000|2021-11-12 12:35:00|443.6|441.2|442.86|440.46|443.78|441.38|442.86|440.46|0
1636720800000|2021-11-12 12:40:00|443.05|440.65|442.68|440.28|443.05|440.65|442.5|440.1|0
1636721100000|2021-11-12 12:45:00|442.86|440.46|442.86|440.46|443.05|440.65|442.86|440.46|0
1636721400000|2021-11-12 12:50:00|443.05|440.65|443.6|441.2|443.78|441.38|442.86|440.46|0
1636721700000|2021-11-12 12:55:00|443.78|441.38|444.15|441.75|444.33|441.93|443.41|441.01|0
1636722000000|2021-11-12 13:00:00|444.24|441.84|444.15|441.75|444.33|441.93|443.78|441.38|0
1636722300000|2021-11-12 13:05:00|444.33|441.93|443.22|440.82|444.33|441.93|443.22|440.82|0
1636722600000|2021-11-12 13:10:00|443.41|441.01|443.04|440.64|443.59|441.19|442.86|440.46|0
1636722900000|2021-11-12 13:15:00|442.85|440.45|443.04|440.64|443.22|440.82|442.67|440.27|0
1636723200000|2021-11-12 13:20:00|442.85|440.45|442.67|440.27|443.22|440.82|442.48|440.08|0
1636723500000|2021-11-12 13:25:00|442.48|440.08|441.02|438.62|442.58|440.18|441.02|438.62|0
1636723800000|2021-11-12 13:30:00|441.2|438.8|441.61|439.21|441.79|439.39|441.01|438.61|0
1636724100000|2021-11-12 13:35:00|441.7|439.3|440.43|438.03|441.79|439.39|439.79|437.39|0
1636724400000|2021-11-12 13:40:00|440.25|437.85|440.43|438.03|440.43|438.03|440.06|437.66|0
1636724700000|2021-11-12 13:45:00|440.25|437.85|439.61|437.21|440.43|438.03|439.51|437.11|0
1636725000000|2021-11-12 13:50:00|439.51|437.11|439.69|437.29|439.88|437.48|439.33|436.93|0
1636725300000|2021-11-12 13:55:00|439.51|437.11|440.76|438.36|440.76|438.36|439.51|437.11|0
1636725600000|2021-11-12 14:00:00|440.95|438.55|439.11|436.71|440.95|438.55|439.11|436.71|0
1636725900000|2021-11-12 14:05:00|439.29|436.89|438.56|436.16|439.29|436.89|438.38|435.98|0
1636726200000|2021-11-12 14:10:00|438.74|436.34|438.19|435.79|438.93|436.53|437.83|435.43|0
1636726500000|2021-11-12 14:15:00|438.56|436.16|438.01|435.61|438.56|436.16|437.83|435.43|0
1636726800000|2021-11-12 14:20:00|438.19|435.79|439.84|437.44|439.84|437.44|438.19|435.79|0
1636727100000|2021-11-12 14:25:00|439.66|437.26|440.02|437.62|440.02|437.62|439.11|436.71|0
1636727400000|2021-11-12 14:30:00|439.84|437.44|441.64|439.24|442.41|440.01|439.65|437.25|0
1636727700000|2021-11-12 14:35:00|441.82|439.42|446.06|443.66|446.8|444.4|441.82|439.42|0
1636728000000|2021-11-12 14:40:00|445.88|443.48|444.58|442.18|446.06|443.66|443.85|441.45|0
1636728300000|2021-11-12 14:45:00|444.4|442|446.25|443.85|446.25|443.85|443.66|441.26|0
1636728600000|2021-11-12 14:50:00|445.88|443.48|444.95|442.55|446.43|444.03|444.58|442.18|0
1636728900000|2021-11-12 14:55:00|444.77|442.37|444.77|442.37|444.95|442.55|442.74|440.34|0
1636729200000|2021-11-12 15:00:00|445.6|443.2|444.21|441.81|446.24|443.84|443.66|441.26|0
1636729500000|2021-11-12 15:05:00|444.39|441.99|441.75|439.35|445.87|443.47|440.83|438.43|0
1636729800000|2021-11-12 15:10:00|441.94|439.54|442.68|440.28|443.23|440.83|440.83|438.43|0
1636730100000|2021-11-12 15:15:00|442.49|440.09|440.27|437.87|443.05|440.65|440.27|437.87|0
1636730400000|2021-11-12 15:20:00|440.09|437.69|441.57|439.17|442.49|440.09|439.72|437.32|0
1636730700000|2021-11-12 15:25:00|441.75|439.35|443.04|440.64|444.15|441.75|441.38|438.98|0
1636731000000|2021-11-12 15:30:00|442.86|440.46|445.45|443.05|445.45|443.05|442.12|439.72|0
1636731300000|2021-11-12 15:35:00|445.08|442.68|443.41|441.01|445.45|443.05|442.12|439.72|0
1636731600000|2021-11-12 15:40:00|443.23|440.83|441.38|438.98|443.41|441.01|441.01|438.61|0
1636731900000|2021-11-12 15:45:00|441.56|439.16|439.53|437.13|441.93|439.53|439.35|436.95|0
1636732200000|2021-11-12 15:50:00|439.71|437.31|439.71|437.31|439.9|437.5|438.24|435.84|0
1636732500000|2021-11-12 15:55:00|439.9|437.5|436.77|434.37|439.9|437.5|436.58|434.18|0
1636732800000|2021-11-12 16:00:00|436.22|433.82|432.18|429.78|436.22|433.82|430.74|428.34|0
1636733100000|2021-11-12 16:05:00|431.82|429.42|430.72|428.32|433.65|431.25|430.72|428.32|0
1636733400000|2021-11-12 16:10:00|430.54|428.14|430.17|427.77|432.55|430.15|429.81|427.41|0
1636733700000|2021-11-12 16:15:00|429.99|427.59|424.17|421.77|429.99|427.59|424.17|421.77|0
1636734000000|2021-11-12 16:20:00|424.35|421.95|423.81|421.41|425.07|422.67|423.44|421.04|0
1636734300000|2021-11-12 16:25:00|424.17|421.77|426.87|424.47|427.96|425.56|423.44|421.04|0
1636734600000|2021-11-12 16:30:00|426.69|424.29|425.61|423.21|427.23|424.83|425.43|423.03|0
1636734900000|2021-11-12 16:35:00|425.43|423.03|426.85|424.45|427.14|424.74|423.96|421.56|0
1636735200000|2021-11-12 16:40:00|426.66|424.26|426.3|423.9|426.66|424.26|425.22|422.82|0
1636735500000|2021-11-12 16:45:00|426.48|424.08|427.02|424.62|427.93|425.53|426.3|423.9|0
1636735800000|2021-11-12 16:50:00|426.84|424.44|424.13|421.73|427.57|425.17|423.95|421.55|0
1636736100000|2021-11-12 16:55:00|423.95|421.55|424.13|421.73|424.67|422.27|423.05|420.65|0
1636736400000|2021-11-12 17:00:00|423.77|421.37|424.31|421.91|424.49|422.09|422.51|420.11|0
1636736700000|2021-11-12 17:05:00|423.95|421.55|425.75|423.35|425.75|423.35|423.59|421.19|0
1636737000000|2021-11-12 17:10:00|425.57|423.17|423.22|420.82|425.93|423.53|423.22|420.82|0
1636737300000|2021-11-12 17:15:00|423.4|421|423.22|420.82|424.3|421.9|423.04|420.64|0
1636737600000|2021-11-12 17:20:00|423.4|421|423.94|421.54|424.12|421.72|422.68|420.28|0
1636737900000|2021-11-12 17:25:00|423.76|421.36|423.94|421.54|424.84|422.44|423.4|421|0
1636738200000|2021-11-12 17:30:00|423.76|421.36|424.3|421.9|424.66|422.26|423.76|421.36|0
1636738500000|2021-11-12 17:35:00|424.48|422.08|424.66|422.26|424.66|422.26|424.12|421.72|0
1636738800000|2021-11-12 17:40:00|424.84|422.44|425.74|423.34|425.74|423.34|424.48|422.08|0
1636739100000|2021-11-12 17:45:00|425.56|423.16|426.46|424.06|426.65|424.25|425.02|422.62|0
1636739400000|2021-11-12 17:50:00|426.28|423.88|425.92|423.52|427.37|424.97|425.92|423.52|0
1636739700000|2021-11-12 17:55:00|425.74|423.34|426.46|424.06|427.19|424.79|425.2|422.8|0
1636740000000|2021-11-12 18:00:00|426.28|423.88|428.27|425.87|429.54|427.14|426.28|423.88|0
1636740300000|2021-11-12 18:05:00|428.09|425.69|428.73|426.33|429.36|426.96|427.73|425.33|0
1636740600000|2021-11-12 18:10:00|428.63|426.23|427.91|425.51|429|426.6|427.18|424.78|0
1636740900000|2021-11-12 18:15:00|428.09|425.69|427.72|425.32|428.99|426.59|427.54|425.14|0
1636741200000|2021-11-12 18:20:00|427.54|425.14|427.54|425.14|428.09|425.69|427.36|424.96|0
1636741500000|2021-11-12 18:25:00|427.64|425.24|427.54|425.14|427.9|425.5|426.63|424.23|0
1636741800000|2021-11-12 18:30:00|427.36|424.96|425.19|422.79|427.36|424.96|425.19|422.79|0
1636742100000|2021-11-12 18:35:00|425.37|422.97|425.73|423.33|426.09|423.69|425.19|422.79|0
1636742400000|2021-11-12 18:40:00|425.91|423.51|426.27|423.87|426.45|424.05|425.73|423.33|0
1636742700000|2021-11-12 18:45:00|426.45|424.05|427.35|424.95|427.72|425.32|426.45|424.05|0
1636743000000|2021-11-12 18:50:00|427.53|425.13|426.08|423.68|427.72|425.32|426.08|423.68|0
1636743300000|2021-11-12 18:55:00|425.9|423.5|425.36|422.96|426.08|423.68|425|422.6|0
1636743600000|2021-11-12 19:00:00|425.18|422.78|426.26|423.86|426.44|424.04|425.18|422.78|0
1636743900000|2021-11-12 19:05:00|426.36|423.96|426.8|424.4|427.17|424.77|426.26|423.86|0
1636744200000|2021-11-12 19:10:00|426.62|424.22|426.08|423.68|426.62|424.22|425.54|423.14|0
1636744500000|2021-11-12 19:15:00|425.9|423.5|426.08|423.68|426.26|423.86|425.17|422.77|0
1636744800000|2021-11-12 19:20:00|425.9|423.5|426.8|424.4|426.98|424.58|425.9|423.5|0
1636745100000|2021-11-12 19:25:00|426.62|424.22|428.43|426.03|428.79|426.39|426.44|424.04|0
1636745400000|2021-11-12 19:30:00|428.07|425.67|429.15|426.75|429.34|426.94|427.89|425.49|0
1636745700000|2021-11-12 19:35:00|429.34|426.94|427.88|425.48|430.43|428.03|427.7|425.3|0
1636746000000|2021-11-12 19:40:00|427.98|425.58|427.88|425.48|428.61|426.21|427.7|425.3|0
1636746300000|2021-11-12 19:45:00|427.7|425.3|427.16|424.76|427.7|425.3|427.16|424.76|0
1636746600000|2021-11-12 19:50:00|426.97|424.57|427.34|424.94|427.52|425.12|426.61|424.21|0
1636746900000|2021-11-12 19:55:00|427.15|424.75|427.52|425.12|427.52|425.12|426.25|423.85|0
1636747200000|2021-11-12 20:00:00|427.33|424.93|427.15|424.75|427.88|425.48|426.79|424.39|0
1636747500000|2021-11-12 20:05:00|426.97|424.57|426.24|423.84|427.51|425.11|426.06|423.66|0
1636747800000|2021-11-12 20:10:00|426.43|424.03|425.52|423.12|426.97|424.57|425.52|423.12|0
1636748100000|2021-11-12 20:15:00|425.7|423.3|425.34|422.94|426.42|424.02|425.16|422.76|0
1636748400000|2021-11-12 20:20:00|425.16|422.76|424.07|421.67|425.16|422.76|423.53|421.13|0
1636748700000|2021-11-12 20:25:00|423.89|421.49|423.77|421.37|424.67|422.27|422.99|420.59|0
1636749000000|2021-11-12 20:30:00|423.59|421.19|420.36|417.96|423.59|421.19|420.36|417.96|0
1636749300000|2021-11-12 20:35:00|420.54|418.14|421.79|419.39|421.79|419.39|419.46|417.06|0
1636749600000|2021-11-12 20:40:00|421.61|419.21|424.08|421.68|424.44|422.04|421.25|418.85|0
1636749900000|2021-11-12 20:45:00|424.26|421.86|426.24|423.84|426.6|424.2|424.26|421.86|0
1636750200000|2021-11-12 20:50:00|424.98|422.58|426.06|423.66|426.06|423.66|424.26|421.86|0
1636750500000|2021-11-12 20:55:00|426.41|424.01|424.44|422.04|426.41|424.01|423.54|421.14|0
1636750800000|2021-11-12 21:00:00|425.15|422.75|422.1|419.7|425.15|422.75|422.1|419.7|0
1636751100000|2021-11-12 21:05:00|421.93|419.53|421.39|418.99|422.28|419.88|421.21|418.81|0
1636751400000|2021-11-12 21:10:00|421.57|419.17|421.92|419.52|421.92|419.52|421.39|418.99|0
1636963500000|2021-11-15 08:05:00|421.11|418.71|421.47|419.07|422.01|419.61|420.93|418.53|0
1636963800000|2021-11-15 08:10:00|421.65|419.25|422.18|419.78|423.44|421.04|421.65|419.25|0
1636964100000|2021-11-15 08:15:00|422.1|419.7|422|419.6|422.46|420.06|421.82|419.42|0
1636964400000|2021-11-15 08:20:00|421.82|419.42|421.46|419.06|422.18|419.78|421.11|418.71|0
1636964700000|2021-11-15 08:25:00|421.64|419.24|421.1|418.7|421.64|419.24|420.75|418.35|0
1636965000000|2021-11-15 08:30:00|421.02|418.62|420.92|418.52|421.46|419.06|420.74|418.34|0
1636965300000|2021-11-15 08:35:00|421.02|418.62|420.92|418.52|421.46|419.06|420.74|418.34|0
1636965600000|2021-11-15 08:40:00|420.74|418.34|420.74|418.34|420.92|418.52|420.56|418.16|0
1636965900000|2021-11-15 08:45:00|420.56|418.16|420.2|417.8|420.92|418.52|420.2|417.8|0
1636966200000|2021-11-15 08:50:00|420.02|417.62|419.13|416.73|420.2|417.8|419.04|416.64|0
1636966500000|2021-11-15 08:55:00|418.95|416.55|418.05|415.65|419.13|416.73|418.05|415.65|0
1636966800000|2021-11-15 09:00:00|418.23|415.83|417.34|414.94|418.41|416.01|417.34|414.94|0
1636967100000|2021-11-15 09:05:00|417.16|414.76|416.62|414.22|417.16|414.76|416.27|413.87|0
1636967400000|2021-11-15 09:10:00|416.8|414.4|417.69|415.29|417.69|415.29|416.62|414.22|0
1636967700000|2021-11-15 09:15:00|417.51|415.11|417.87|415.47|418.41|416.01|417.51|415.11|0
1636968000000|2021-11-15 09:20:00|418.23|415.83|417.69|415.29|418.58|416.18|417.69|415.29|0
1636968300000|2021-11-15 09:25:00|417.87|415.47|418.04|415.64|418.04|415.64|417.69|415.29|0
1636968600000|2021-11-15 09:30:00|418.22|415.82|418.58|416.18|418.58|416.18|418.22|415.82|0
1636968900000|2021-11-15 09:35:00|418.76|416.36|419.03|416.63|419.29|416.89|418.58|416.18|0
1636969200000|2021-11-15 09:40:00|418.94|416.54|418.58|416.18|419.11|416.71|418.4|416|0
1636969500000|2021-11-15 09:45:00|418.4|416|418.75|416.35|418.93|416.53|418.4|416|0
1636969800000|2021-11-15 09:50:00|418.93|416.53|418.22|415.82|418.93|416.53|418.22|415.82|0
1636970100000|2021-11-15 09:55:00|418.04|415.64|417.68|415.28|418.22|415.82|417.32|414.92|0
1636970400000|2021-11-15 10:00:00|417.5|415.1|417.5|415.1|417.68|415.28|417.14|414.74|0
1636970700000|2021-11-15 10:05:00|417.32|414.92|416.96|414.56|417.32|414.92|416.78|414.38|0
1636971000000|2021-11-15 10:10:00|416.78|414.38|416.6|414.2|416.78|414.38|416.6|414.2|0
1636971300000|2021-11-15 10:15:00|416.43|414.03|416.25|413.85|416.6|414.2|416.07|413.67|0
1636971600000|2021-11-15 10:20:00|416.42|414.02|416.24|413.84|416.42|414.02|416.07|413.67|0
1636971900000|2021-11-15 10:25:00|416.42|414.02|416.6|414.2|416.6|414.2|416.24|413.84|0
1636972200000|2021-11-15 10:30:00|416.78|414.38|416.6|414.2|416.96|414.56|416.6|414.2|0
1636972500000|2021-11-15 10:35:00|416.42|414.02|414.82|412.42|416.42|414.02|414.82|412.42|0
1636972800000|2021-11-15 10:40:00|414.99|412.59|416.06|413.66|416.06|413.66|414.82|412.42|0
1636973100000|2021-11-15 10:45:00|415.88|413.48|416.06|413.66|416.42|414.02|415.88|413.48|0
1636973400000|2021-11-15 10:50:00|415.88|413.48|415.88|413.48|416.06|413.66|415.88|413.48|0
1636973700000|2021-11-15 10:55:00|415.7|413.3|415.34|412.94|416.06|413.66|415.34|412.94|0
1636974000000|2021-11-15 11:00:00|415.17|412.77|416.05|413.65|416.41|414.01|415.17|412.77|0
1636974300000|2021-11-15 11:05:00|415.88|413.48|416.05|413.65|416.23|413.83|415.7|413.3|0
1636974600000|2021-11-15 11:10:00|416.15|413.75|416.05|413.65|416.23|413.83|416.05|413.65|0
1636974900000|2021-11-15 11:15:00|416.23|413.83|415.52|413.12|416.23|413.83|414.8|412.4|0
1636975200000|2021-11-15 11:20:00|415.34|412.94|415.16|412.76|416.23|413.83|415.16|412.76|0
1636975500000|2021-11-15 11:25:00|415.34|412.94|416.4|414|416.4|414|415.34|412.94|0
1636975800000|2021-11-15 11:30:00|416.23|413.83|414.98|412.58|416.23|413.83|414.27|411.87|0
1636976100000|2021-11-15 11:35:00|415.16|412.76|415.69|413.29|416.05|413.65|415.16|412.76|0
1636976400000|2021-11-15 11:40:00|415.51|413.11|415.51|413.11|415.69|413.29|415.33|412.93|0
1636976700000|2021-11-15 11:45:00|415.33|412.93|415.6|413.2|415.86|413.46|415.15|412.75|0
1636977000000|2021-11-15 11:50:00|415.69|413.29|414.97|412.57|415.69|413.29|414.97|412.57|0
1636977300000|2021-11-15 11:55:00|415.06|412.66|415.15|412.75|415.24|412.84|414.97|412.57|0
1636977600000|2021-11-15 12:00:00|415.33|412.93|415.5|413.1|415.86|413.46|415.33|412.93|0
1636977900000|2021-11-15 12:05:00|415.68|413.28|415.86|413.46|415.86|413.46|415.5|413.1|0
1636978200000|2021-11-15 12:10:00|415.68|413.28|415.86|413.46|416.04|413.64|415.68|413.28|0
1636978500000|2021-11-15 12:15:00|416.03|413.63|416.03|413.63|416.03|413.63|415.86|413.46|0
1636978800000|2021-11-15 12:20:00|416.21|413.81|416.75|414.35|416.84|414.44|416.21|413.81|0
1636979100000|2021-11-15 12:25:00|416.57|414.17|416.57|414.17|416.92|414.52|416.57|414.17|0
1636979400000|2021-11-15 12:30:00|416.39|413.99|416.03|413.63|416.57|414.17|416.03|413.63|0
1636979700000|2021-11-15 12:35:00|415.85|413.45|415.67|413.27|416.03|413.63|415.67|413.27|0
1636980000000|2021-11-15 12:40:00|415.85|413.45|415.67|413.27|415.85|413.45|415.49|413.09|0
1636980300000|2021-11-15 12:45:00|415.49|413.09|415.31|412.91|415.67|413.27|415.31|412.91|0
1636980600000|2021-11-15 12:50:00|415.49|413.09|415.31|412.91|415.49|413.09|415.13|412.73|0
1636980900000|2021-11-15 12:55:00|415.49|413.09|415.13|412.73|415.49|413.09|415.13|412.73|0
1636981200000|2021-11-15 13:00:00|415.31|412.91|413.71|411.31|415.31|412.91|413.53|411.13|0
1636981500000|2021-11-15 13:05:00|413.89|411.49|414.06|411.66|414.24|411.84|413.71|411.31|0
1636981800000|2021-11-15 13:10:00|413.88|411.48|412.29|409.89|413.88|411.48|412.11|409.71|0
1636982100000|2021-11-15 13:15:00|412.11|409.71|411.04|408.64|412.2|409.8|410.69|408.29|0
1636982400000|2021-11-15 13:20:00|410.87|408.47|410.33|407.93|410.87|408.47|409.63|407.23|0
1636982700000|2021-11-15 13:25:00|410.51|408.11|410.86|408.46|410.86|408.46|409.8|407.4|0
1636983000000|2021-11-15 13:30:00|410.69|408.29|410.69|408.29|410.86|408.46|409.98|407.58|0
1636983300000|2021-11-15 13:35:00|410.51|408.11|410.68|408.28|410.69|408.29|409.98|407.58|0
1636983600000|2021-11-15 13:40:00|410.51|408.11|410.33|407.93|410.86|408.46|409.98|407.58|0
1636983900000|2021-11-15 13:45:00|410.15|407.75|411.57|409.17|411.57|409.17|409.97|407.57|0
1636984200000|2021-11-15 13:50:00|411.39|408.99|412.1|409.7|412.27|409.87|411.39|408.99|0
1636984500000|2021-11-15 13:55:00|412.27|409.87|412.27|409.87|412.45|410.05|411.56|409.16|0
1636984800000|2021-11-15 14:00:00|412.1|409.7|411.56|409.16|412.45|410.05|411.56|409.16|0
1636985100000|2021-11-15 14:05:00|411.48|409.08|411.91|409.51|412.09|409.69|411.21|408.81|0
1636985400000|2021-11-15 14:10:00|412.09|409.69|412.45|410.05|412.62|410.22|411.74|409.34|0
1636985700000|2021-11-15 14:15:00|412.62|410.22|412.62|410.22|412.8|410.4|412.09|409.69|0
1636986000000|2021-11-15 14:20:00|412.44|410.04|412.62|410.22|412.62|410.22|412.27|409.87|0
1636986300000|2021-11-15 14:25:00|412.8|410.4|414.04|411.64|414.04|411.64|412.62|410.22|0
1636986600000|2021-11-15 14:30:00|413.15|410.75|415.1|412.7|417.07|414.67|413.15|410.75|0
1636986900000|2021-11-15 14:35:00|415.28|412.88|414.21|411.81|415.82|413.42|413.33|410.93|0
1636987200000|2021-11-15 14:40:00|413.86|411.46|417.42|415.02|417.96|415.56|413.68|411.28|0
1636987500000|2021-11-15 14:45:00|417.6|415.2|417.78|415.38|417.78|415.38|415.99|413.59|0
1636987800000|2021-11-15 14:50:00|417.6|415.2|417.06|414.66|421.18|418.78|417.06|414.66|0
1636988100000|2021-11-15 14:55:00|416.88|414.48|414.56|412.16|416.88|414.48|414.56|412.16|0
1636988400000|2021-11-15 15:00:00|414.92|412.52|419.2|416.8|419.74|417.34|414.56|412.16|0
1636988700000|2021-11-15 15:05:00|419.02|416.62|419.74|417.34|419.74|417.34|417.95|415.55|0
1636989000000|2021-11-15 15:10:00|419.92|417.52|420.27|417.87|420.63|418.23|418.84|416.44|0
1636989300000|2021-11-15 15:15:00|420.45|418.05|421.35|418.95|421.89|419.49|420.01|417.61|0
1636989600000|2021-11-15 15:20:00|421.53|419.13|420.81|418.41|421.53|419.13|419.2|416.8|0
1636989900000|2021-11-15 15:25:00|420.63|418.23|420.27|417.87|420.99|418.59|419.19|416.79|0
1636990200000|2021-11-15 15:30:00|420.45|418.05|420.27|417.87|421.52|419.12|419.55|417.15|0
1636990500000|2021-11-15 15:35:00|420.45|418.05|420.8|418.4|421.16|418.76|419.19|416.79|0
1636990800000|2021-11-15 15:40:00|420.98|418.58|420.8|418.4|422.24|419.84|420.09|417.69|0
1636991100000|2021-11-15 15:45:00|420.62|418.22|419.55|417.15|420.98|418.58|419.37|416.97|0
1636991400000|2021-11-15 15:50:00|419.73|417.33|419.37|416.97|420.08|417.68|418.47|416.07|0
1636991700000|2021-11-15 15:55:00|419.01|416.61|420.26|417.86|420.26|417.86|418.83|416.43|0
1636992000000|2021-11-15 16:00:00|420.62|418.22|420.08|417.68|420.62|418.22|418.65|416.25|0
1636992300000|2021-11-15 16:05:00|419.9|417.5|418.65|416.25|420.26|417.86|418.47|416.07|0
1636992600000|2021-11-15 16:10:00|418.82|416.42|418.82|416.42|419.18|416.78|418.47|416.07|0
1636992900000|2021-11-15 16:15:00|419|416.6|419.72|417.32|420.26|417.86|418.29|415.89|0
1636993200000|2021-11-15 16:20:00|419.54|417.14|419.89|417.49|420.43|418.03|419.54|417.14|0
1636993500000|2021-11-15 16:25:00|419.72|417.32|420.97|418.57|420.97|418.57|419.72|417.32|0
1636993800000|2021-11-15 16:30:00|420.79|418.39|420.25|417.85|421.69|419.29|419.71|417.31|0
1636994100000|2021-11-15 16:35:00|420.07|417.67|420.61|418.21|420.61|418.21|418.64|416.24|0
1636994400000|2021-11-15 16:40:00|420.43|418.03|429.44|427.04|429.8|427.4|420.25|417.85|0
1636994700000|2021-11-15 16:45:00|429.8|427.4|427.99|425.59|431.07|428.67|426.54|424.14|0
1636995000000|2021-11-15 16:50:00|427.81|425.41|428.53|426.13|430.89|428.49|427.81|425.41|0
1636995300000|2021-11-15 16:55:00|428.35|425.95|426.54|424.14|428.53|426.13|426.36|423.96|0
1636995600000|2021-11-15 17:00:00|427.08|424.68|426|423.6|427.44|425.04|425.64|423.24|0
1636995900000|2021-11-15 17:05:00|426.18|423.78|425.82|423.42|426.72|424.32|425.63|423.23|0
1636996200000|2021-11-15 17:10:00|426|423.6|426.54|424.14|427.26|424.86|425.63|423.23|0
1636996500000|2021-11-15 17:15:00|426.72|424.32|428.16|425.76|428.71|426.31|426.35|423.95|0
1636996800000|2021-11-15 17:20:00|427.98|425.58|428.88|426.48|431.24|428.84|427.8|425.4|0
1636997100000|2021-11-15 17:25:00|429.07|426.67|428.7|426.3|429.97|427.57|427.8|425.4|0
1636997400000|2021-11-15 17:30:00|428.88|426.48|427.25|424.85|428.88|426.48|426.71|424.31|0
1636997700000|2021-11-15 17:35:00|427.43|425.03|425.99|423.59|427.61|425.21|425.81|423.41|0
1636998000000|2021-11-15 17:40:00|425.81|423.41|424.72|422.32|427.25|424.85|424.18|421.78|0
1636998300000|2021-11-15 17:45:00|424.9|422.5|425.26|422.86|425.8|423.4|424.54|422.14|0
1636998600000|2021-11-15 17:50:00|425.44|423.04|424.9|422.5|425.8|423.4|424|421.6|0
1636998900000|2021-11-15 17:55:00|424.72|422.32|424.36|421.96|425.08|422.68|424.18|421.78|0
1636999200000|2021-11-15 18:00:00|424.54|422.14|422.74|420.34|425.62|423.22|422.56|420.16|0
1636999500000|2021-11-15 18:05:00|422.92|420.52|423.1|420.7|424|421.6|422.92|420.52|0
1636999800000|2021-11-15 18:10:00|422.92|420.52|423.81|421.41|423.99|421.59|422.92|420.52|0
1637000100000|2021-11-15 18:15:00|423.63|421.23|423.63|421.23|423.99|421.59|422.02|419.62|0
1637000400000|2021-11-15 18:20:00|423.45|421.05|423.81|421.41|425.61|423.21|422.91|420.51|0
1637000700000|2021-11-15 18:25:00|423.63|421.23|424.08|421.68|425.07|422.67|423.63|421.23|0
1637001000000|2021-11-15 18:30:00|424.17|421.77|424.71|422.31|424.89|422.49|423.63|421.23|0
1637001300000|2021-11-15 18:35:00|424.8|422.4|424.89|422.49|425.25|422.85|424.35|421.95|0
1637001600000|2021-11-15 18:40:00|424.71|422.31|425.07|422.67|426.15|423.75|424.71|422.31|0
1637001900000|2021-11-15 18:45:00|425.25|422.85|424.08|421.68|425.25|422.85|423.8|421.4|0
1637002200000|2021-11-15 18:50:00|423.98|421.58|424.7|422.3|424.7|422.3|423.8|421.4|0
1637002500000|2021-11-15 18:55:00|424.88|422.48|425.24|422.84|425.42|423.02|424.16|421.76|0
1637002800000|2021-11-15 19:00:00|425.06|422.66|426.14|423.74|426.69|424.29|425.06|422.66|0
1637003100000|2021-11-15 19:05:00|426.32|423.92|426.14|423.74|427.41|425.01|425.96|423.56|0
1637003400000|2021-11-15 19:10:00|426.32|423.92|426.68|424.28|426.68|424.28|425.24|422.84|0
1637003700000|2021-11-15 19:15:00|426.5|424.1|427.77|425.37|427.95|425.55|426.32|423.92|0
1637004000000|2021-11-15 19:20:00|427.95|425.55|427.04|424.64|428.67|426.27|426.86|424.46|0
1637004300000|2021-11-15 19:25:00|427.22|424.82|427.22|424.82|428.85|426.45|426.86|424.46|0
1637004600000|2021-11-15 19:30:00|427.4|425|426.5|424.1|428.04|425.64|426.32|423.92|0
1637004900000|2021-11-15 19:35:00|426.32|423.92|425.95|423.55|426.5|424.1|425.77|423.37|0
1637005200000|2021-11-15 19:40:00|425.77|423.37|423.61|421.21|425.77|423.37|423.25|420.85|0
1637005500000|2021-11-15 19:45:00|423.79|421.39|423.79|421.39|424.51|422.11|422.53|420.13|0
1637005800000|2021-11-15 19:50:00|423.61|421.21|424.87|422.47|425.05|422.65|423.07|420.67|0
1637006100000|2021-11-15 19:55:00|425.05|422.65|423.78|421.38|425.05|422.65|423.07|420.67|0
1637006400000|2021-11-15 20:00:00|424.33|421.93|424.5|422.1|424.5|422.1|423.06|420.66|0
1637006700000|2021-11-15 20:05:00|424.32|421.92|425.04|422.64|425.22|422.82|423.96|421.56|0
1637007000000|2021-11-15 20:10:00|424.86|422.46|424.5|422.1|425.58|423.18|423.96|421.56|0
1637007300000|2021-11-15 20:15:00|424.86|422.46|424.32|421.92|425.04|422.64|423.24|420.84|0
1637007600000|2021-11-15 20:20:00|424.14|421.74|423.6|421.2|424.14|421.74|423.06|420.66|0
1637007900000|2021-11-15 20:25:00|423.78|421.38|422.7|420.3|423.96|421.56|422.34|419.94|0
1637008200000|2021-11-15 20:30:00|422.88|420.48|424.86|422.46|425.04|422.64|422.7|420.3|0
1637008500000|2021-11-15 20:35:00|425.04|422.64|425.58|423.18|425.94|423.54|424.31|421.91|0
1637008800000|2021-11-15 20:40:00|425.76|423.36|425.57|423.17|426.66|424.26|425.03|422.63|0
1637009100000|2021-11-15 20:45:00|425.94|423.54|427.2|424.8|428.1|425.7|425.76|423.36|0
1637009400000|2021-11-15 20:50:00|428.65|426.25|427.38|424.98|428.65|426.25|426.84|424.44|0
1637009700000|2021-11-15 20:55:00|427.2|424.8|422.15|419.75|427.74|425.34|422.15|419.75|0
1637010000000|2021-11-15 21:00:00|421.43|419.03|421.79|419.39|422.51|420.11|420.89|418.49|0
1637010300000|2021-11-15 21:05:00|422.15|419.75|421.97|419.57|423.23|420.83|421.61|419.21|0
1637010600000|2021-11-15 21:10:00|421.79|419.39|420.71|418.31|422.51|420.11|420.53|418.13|0
1637010900000|2021-11-15 21:15:00|420.91|418.11|421.27|418.47|421.63|418.83|420.91|418.11|0
1637011200000|2021-11-15 21:20:00|421.09|418.29|421.62|418.82|421.8|419|420.91|418.11|0
1637011500000|2021-11-15 21:25:00|421.44|418.64|421.62|418.82|421.8|419|421.44|418.64|0
1637011800000|2021-11-15 21:30:00|421.8|419|421.26|418.46|421.8|419|421.18|418.38|0
1637012100000|2021-11-15 21:35:00|421.44|418.64|421.62|418.82|421.8|419|421.44|418.64|0
1637012400000|2021-11-15 21:40:00|421.8|419|421.62|418.82|421.8|419|421.44|418.64|0
1637012700000|2021-11-15 21:45:00|421.44|418.64|422.16|419.36|422.34|419.54|421.44|418.64|0
1637013000000|2021-11-15 21:50:00|421.98|419.18|421.62|418.82|421.98|419.18|421.62|418.82|0
1637013300000|2021-11-15 21:55:00|421.44|418.64|421.27|418.47|421.62|418.82|421.17|418.37|0
1637013600000|2021-11-15 22:00:00|421.35|418.55|421.45|418.65|421.45|418.65|421.11|418.31|0
1637013900000|2021-11-15 22:05:00|421.43|418.63|421.45|418.65|421.45|418.65|421.43|418.63|0
1637014200000|2021-11-15 22:10:00|421.44|418.64|421.44|418.64|421.44|418.64|421.44|418.64|0
1637014800000|2021-11-15 22:20:00|421.57|418.77|421.55|418.75|421.65|418.85|421.55|418.75|0
1637015100000|2021-11-15 22:25:00|421.68|418.88|421.65|418.85|421.71|418.91|421.6|418.8|0
1637015400000|2021-11-15 22:30:00|421.63|418.83|421.52|418.72|421.63|418.83|421.49|418.69|0
1637015700000|2021-11-15 22:35:00|421.63|418.83|421.55|418.75|421.63|418.83|421.55|418.75|0
1637016000000|2021-11-15 22:40:00|421.52|418.72|421.62|418.82|421.62|418.82|421.52|418.72|0
1637016300000|2021-11-15 22:45:00|421.64|418.84|421.96|419.16|422.09|419.29|421.64|418.84|0
1637016600000|2021-11-15 22:50:00|421.94|419.14|422.02|419.22|422.14|419.34|421.94|419.14|0
1637016900000|2021-11-15 22:55:00|421.96|419.16|422.04|419.24|422.04|419.24|421.7|418.9|0
1637017200000|2021-11-15 23:00:00|421.51|418.71|421.6|418.8|421.78|418.98|421.24|418.44|0
1637017500000|2021-11-15 23:05:00|421.78|418.98|421.41|418.61|421.78|418.98|421.24|418.44|0
1637017800000|2021-11-15 23:10:00|421.24|418.44|422.49|419.69|422.49|419.69|421.23|418.43|0
1637018100000|2021-11-15 23:15:00|422.67|419.87|422.76|419.96|423.03|420.23|422.49|419.69|0
1637018400000|2021-11-15 23:20:00|422.67|419.87|422.49|419.69|422.76|419.96|422.49|419.69|0
1637018700000|2021-11-15 23:25:00|422.67|419.87|422.31|419.51|423.03|420.23|422.31|419.51|0
1637019000000|2021-11-15 23:30:00|422.49|419.69|422.58|419.78|422.85|420.05|422.31|419.51|0
1637019300000|2021-11-15 23:35:00|422.49|419.69|422.48|419.68|422.66|419.86|421.95|419.15|0
1637019600000|2021-11-15 23:40:00|422.3|419.5|422.12|419.32|422.66|419.86|421.94|419.14|0
1637019900000|2021-11-15 23:45:00|421.94|419.14|422.66|419.86|422.84|420.04|421.94|419.14|0
1637020200000|2021-11-15 23:50:00|422.57|419.77|422.3|419.5|422.84|420.04|422.3|419.5|0
1637020500000|2021-11-15 23:55:00|422.12|419.32|422.3|419.5|422.3|419.5|422.12|419.32|0
1637020800000|2021-11-16 00:00:00|422.12|419.32|420.86|418.06|422.48|419.68|420.5|417.7|0
1637021100000|2021-11-16 00:05:00|421.04|418.24|421.76|418.96|421.94|419.14|421.04|418.24|0
1637021400000|2021-11-16 00:10:00|421.85|419.05|421.94|419.14|422.12|419.32|421.76|418.96|0
1637021700000|2021-11-16 00:15:00|422.11|419.31|422.65|419.85|423.01|420.21|421.93|419.13|0
1637022000000|2021-11-16 00:20:00|422.57|419.77|423.37|420.57|423.55|420.75|421.75|418.95|0
1637022300000|2021-11-16 00:25:00|423.55|420.75|423.73|420.93|424.09|421.29|423.19|420.39|0
1637022600000|2021-11-16 00:30:00|423.91|421.11|423.91|421.11|424.45|421.65|423.91|421.11|0
1637022900000|2021-11-16 00:35:00|423.73|420.93|423.19|420.39|423.73|420.93|423.19|420.39|0
1637023200000|2021-11-16 00:40:00|423.37|420.57|423.54|420.74|424.09|421.29|422.83|420.03|0
1637023500000|2021-11-16 00:45:00|423.36|420.56|422.82|420.02|423.54|420.74|422.82|420.02|0
1637023800000|2021-11-16 00:50:00|422.64|419.84|422.1|419.3|422.64|419.84|421.92|419.12|0
1637024100000|2021-11-16 00:55:00|422.02|419.22|421.56|418.76|422.1|419.3|421.03|418.23|0
1637024400000|2021-11-16 01:00:00|421.38|418.58|421.56|418.76|421.56|418.76|421.02|418.22|0
1637024700000|2021-11-16 01:05:00|421.74|418.94|421.02|418.22|421.74|418.94|420.66|417.86|0
1637025000000|2021-11-16 01:10:00|420.84|418.04|419.95|417.15|421.02|418.22|419.95|417.15|0
1637025300000|2021-11-16 01:15:00|420.12|417.32|418.78|415.98|420.48|417.68|418.69|415.89|0
1637025600000|2021-11-16 01:20:00|418.87|416.07|418.69|415.89|419.23|416.43|418.33|415.53|0
1637025900000|2021-11-16 01:25:00|418.78|415.98|419.05|416.25|419.23|416.43|418.69|415.89|0
1637026200000|2021-11-16 01:30:00|418.87|416.07|419.58|416.78|419.76|416.96|418.87|416.07|0
1637026500000|2021-11-16 01:35:00|419.4|416.6|419.04|416.24|419.58|416.78|418.86|416.06|0
1637026800000|2021-11-16 01:40:00|419.22|416.42|419.04|416.24|419.4|416.6|418.86|416.06|0
1637027100000|2021-11-16 01:45:00|419.22|416.42|418.5|415.7|419.22|416.42|418.32|415.52|0
1637027400000|2021-11-16 01:50:00|418.15|415.35|418.86|416.06|418.86|416.06|417.97|415.17|0
1637027700000|2021-11-16 01:55:00|418.68|415.88|417.43|414.63|418.86|416.06|417.07|414.27|0
1637028000000|2021-11-16 02:00:00|417.34|414.54|417.78|414.98|417.78|414.98|417.34|414.54|0
1637028300000|2021-11-16 02:05:00|417.61|414.81|418.05|415.25|418.05|415.25|417.6|414.8|0
1637028600000|2021-11-16 02:10:00|418.14|415.34|417.96|415.16|418.68|415.88|417.96|415.16|0
1637028900000|2021-11-16 02:15:00|418.14|415.34|419.03|416.23|419.03|416.23|418.14|415.34|0
1637029200000|2021-11-16 02:20:00|419.21|416.41|418.85|416.05|419.21|416.41|418.67|415.87|0
1637029500000|2021-11-16 02:25:00|419.03|416.23|418.67|415.87|419.03|416.23|418.67|415.87|0
1637029800000|2021-11-16 02:30:00|418.85|416.05|418.49|415.69|418.85|416.05|418.13|415.33|0
1637030100000|2021-11-16 02:35:00|418.67|415.87|418.67|415.87|419.2|416.4|418.31|415.51|0
1637030400000|2021-11-16 02:40:00|418.85|416.05|419.2|416.4|419.2|416.4|418.85|416.05|0
1637030700000|2021-11-16 02:45:00|419.02|416.22|419.56|416.76|419.74|416.94|418.84|416.04|0
1637031000000|2021-11-16 02:50:00|419.38|416.58|419.74|416.94|419.74|416.94|419.38|416.58|0
1637031300000|2021-11-16 02:55:00|419.56|416.76|419.38|416.58|419.56|416.76|419.38|416.58|0
1637031600000|2021-11-16 03:00:00|419.2|416.4|418.84|416.04|419.38|416.58|418.84|416.04|0
1637031900000|2021-11-16 03:05:00|418.66|415.86|418.84|416.04|418.84|416.04|418.48|415.68|0
1637032200000|2021-11-16 03:10:00|419.02|416.22|418.48|415.68|419.02|416.22|418.48|415.68|0
1637032500000|2021-11-16 03:15:00|418.66|415.86|418.48|415.68|418.84|416.04|418.48|415.68|0
1637032800000|2021-11-16 03:20:00|418.66|415.86|418.83|416.03|418.84|416.04|418.66|415.86|0
1637033100000|2021-11-16 03:25:00|418.66|415.86|418.83|416.03|419.01|416.21|418.65|415.85|0
1637033400000|2021-11-16 03:30:00|418.65|415.85|418.83|416.03|418.83|416.03|418.65|415.85|0
1637033700000|2021-11-16 03:35:00|418.92|416.12|419.19|416.39|419.28|416.48|418.83|416.03|0
1637034000000|2021-11-16 03:40:00|419.37|416.57|419.37|416.57|419.37|416.57|419.19|416.39|0
1637034300000|2021-11-16 03:45:00|419.54|416.74|419.72|416.92|419.72|416.92|419.36|416.56|0
1637034600000|2021-11-16 03:50:00|419.54|416.74|419.36|416.56|419.54|416.74|419.18|416.38|0
1637034900000|2021-11-16 03:55:00|419.54|416.74|419.36|416.56|419.54|416.74|419.18|416.38|0
1637035200000|2021-11-16 04:00:00|419.54|416.74|419.9|417.1|419.9|417.1|419.36|416.56|0
1637035500000|2021-11-16 04:05:00|420.08|417.28|420.07|417.27|420.43|417.63|419.9|417.1|0
1637035800000|2021-11-16 04:10:00|420.25|417.45|420.07|417.27|420.25|417.45|419.89|417.09|0
1637036100000|2021-11-16 04:15:00|420.25|417.45|420.43|417.63|420.43|417.63|420.07|417.27|0
1637036400000|2021-11-16 04:20:00|420.61|417.81|422.4|419.6|423.12|420.32|420.61|417.81|0
1637036700000|2021-11-16 04:25:00|422.58|419.78|422.76|419.96|423.12|420.32|422.58|419.78|0
1637037000000|2021-11-16 04:30:00|422.94|420.14|422.58|419.78|423.3|420.5|422.4|419.6|0
1637037300000|2021-11-16 04:35:00|422.76|419.96|422.04|419.24|422.76|419.96|422.04|419.24|0
1637037600000|2021-11-16 04:40:00|422.22|419.42|422.4|419.6|422.58|419.78|422.04|419.24|0
1637037900000|2021-11-16 04:45:00|422.58|419.78|422.58|419.78|422.76|419.96|422.4|419.6|0
1637038200000|2021-11-16 04:50:00|422.76|419.96|422.58|419.78|422.76|419.96|422.58|419.78|0
1637038500000|2021-11-16 04:55:00|422.76|419.96|422.93|420.13|423.47|420.67|422.75|419.95|0
1637038800000|2021-11-16 05:00:00|422.85|420.05|422.21|419.41|422.85|420.05|421.85|419.05|0
1637039100000|2021-11-16 05:05:00|422.13|419.33|422.21|419.41|422.57|419.77|422.03|419.23|0
1637039400000|2021-11-16 05:10:00|422.3|419.5|422.57|419.77|422.75|419.95|422.21|419.41|0
1637039700000|2021-11-16 05:15:00|422.75|419.95|423.47|420.67|423.47|420.67|422.57|419.77|0
1637040000000|2021-11-16 05:20:00|423.38|420.58|424.55|421.75|425.09|422.29|423.29|420.49|0
1637040300000|2021-11-16 05:25:00|424.73|421.93|424.73|421.93|425.45|422.65|424.37|421.57|0
1637040600000|2021-11-16 05:30:00|424.91|422.11|424|421.2|424.91|422.11|423.64|420.84|0
1637040900000|2021-11-16 05:35:00|424.18|421.38|423.46|420.66|424.36|421.56|423.46|420.66|0
1637041200000|2021-11-16 05:40:00|423.38|420.58|423.82|421.02|424|421.2|423.38|420.58|0
1637041500000|2021-11-16 05:45:00|423.73|420.93|424.18|421.38|424.18|421.38|423.46|420.66|0
1637041800000|2021-11-16 05:50:00|424|421.2|424.54|421.74|424.54|421.74|424|421.2|0
1637042100000|2021-11-16 05:55:00|424.72|421.92|424.18|421.38|424.72|421.92|424.18|421.38|0
1637042400000|2021-11-16 06:00:00|424.36|421.56|424.18|421.38|424.63|421.83|423.82|421.02|0
1637042700000|2021-11-16 06:05:00|424.36|421.56|423.99|421.19|424.36|421.56|423.99|421.19|0
1637043000000|2021-11-16 06:10:00|424.17|421.37|423.81|421.01|424.17|421.37|423.81|421.01|0
1637043300000|2021-11-16 06:15:00|423.45|420.65|424.35|421.55|424.35|421.55|423.27|420.47|0
1637043600000|2021-11-16 06:20:00|424.27|421.47|424.17|421.37|424.35|421.55|423.99|421.19|0
1637043900000|2021-11-16 06:25:00|424.26|421.46|425.43|422.63|425.43|422.63|424.26|421.46|0
1637044200000|2021-11-16 06:30:00|425.07|422.27|424.53|421.73|425.25|422.45|424.53|421.73|0
1637044500000|2021-11-16 06:35:00|424.71|421.91|424.71|421.91|424.89|422.09|424.53|421.73|0
1637044800000|2021-11-16 06:40:00|424.89|422.09|424.89|422.09|425.07|422.27|424.53|421.73|0
1637045100000|2021-11-16 06:45:00|424.98|422.18|424.7|421.9|424.98|422.18|424.34|421.54|0
1637045400000|2021-11-16 06:50:00|424.62|421.82|424.16|421.36|424.62|421.82|423.98|421.18|0
1637045700000|2021-11-16 06:55:00|424.34|421.54|423.8|421|424.34|421.54|423.8|421|0
1637046000000|2021-11-16 07:00:00|423.98|421.18|423.26|420.46|423.98|421.18|422.9|420.1|0
1637046300000|2021-11-16 07:05:00|423.44|420.64|423.26|420.46|423.62|420.82|423.26|420.46|0
1637046600000|2021-11-16 07:10:00|423.35|420.55|424.16|421.36|424.25|421.45|423.08|420.28|0
1637046900000|2021-11-16 07:15:00|424.34|421.54|423.07|420.27|424.34|421.54|422.89|420.09|0
1637047200000|2021-11-16 07:20:00|422.99|420.19|422.53|419.73|423.43|420.63|422.53|419.73|0
1637047500000|2021-11-16 07:25:00|422.71|419.91|423.25|420.45|423.25|420.45|422.71|419.91|0
1637047800000|2021-11-16 07:30:00|423.43|420.63|423.07|420.27|423.61|420.81|423.07|420.27|0
1637048100000|2021-11-16 07:35:00|422.98|420.18|422.71|419.91|423.43|420.63|422.71|419.91|0
1637048400000|2021-11-16 07:40:00|422.8|420|422.89|420.09|422.89|420.09|422.17|419.37|0
1637048700000|2021-11-16 07:45:00|422.71|419.91|422.71|419.91|422.8|420|422.35|419.55|0
1637049000000|2021-11-16 07:50:00|422.62|419.82|422.7|419.9|422.89|420.09|422.53|419.73|0
1637049300000|2021-11-16 07:55:00|422.88|420.08|423.06|420.26|423.42|420.62|422.7|419.9|0
1637049600000|2021-11-16 08:00:00|423.24|420.44|422.16|419.36|423.24|420.44|421.27|418.47|0
1637049900000|2021-11-16 08:05:00|422.06|419.66|422.86|420.46|423.22|420.82|421.78|419.38|0
1637050200000|2021-11-16 08:10:00|422.68|420.28|423.4|421|423.58|421.18|422.68|420.28|0
1637050500000|2021-11-16 08:15:00|423.58|421.18|423.13|420.73|423.58|421.18|422.68|420.28|0
1637050800000|2021-11-16 08:20:00|423.22|420.82|424.12|421.72|424.12|421.72|422.86|420.46|0
1637051100000|2021-11-16 08:25:00|423.94|421.54|424.3|421.9|424.3|421.9|423.4|421|0
1637051400000|2021-11-16 08:30:00|424.12|421.72|425.2|422.8|425.2|422.8|423.21|420.81|0
1637051700000|2021-11-16 08:35:00|425.02|422.62|427.54|425.14|427.91|425.51|424.83|422.43|0
1637052000000|2021-11-16 08:40:00|427.36|424.96|426.46|424.06|427.36|424.96|425.65|423.25|0
1637052300000|2021-11-16 08:45:00|426.64|424.24|426.64|424.24|426.91|424.51|425.91|423.51|0
1637052600000|2021-11-16 08:50:00|426.73|424.33|427|424.6|427|424.6|426.27|423.87|0
1637052900000|2021-11-16 08:55:00|427.18|424.78|426.73|424.33|427.36|424.96|426.09|423.69|0
1637053200000|2021-11-16 09:00:00|426.82|424.42|426.81|424.41|426.82|424.42|425.73|423.33|0
1637053500000|2021-11-16 09:05:00|426.63|424.23|426.09|423.69|426.81|424.41|426|423.6|0
1637053800000|2021-11-16 09:10:00|426|423.6|425.55|423.15|426.09|423.69|425.37|422.97|0
1637054100000|2021-11-16 09:15:00|425.37|422.97|425.91|423.51|426.09|423.69|425.37|422.97|0
1637054400000|2021-11-16 09:20:00|426.09|423.69|426.08|423.68|426.63|424.23|426.08|423.68|0
1637054700000|2021-11-16 09:25:00|426.27|423.87|425.9|423.5|426.27|423.87|425.72|423.32|0
1637055000000|2021-11-16 09:30:00|425.72|423.32|425.54|423.14|426.08|423.68|425.36|422.96|0
1637055300000|2021-11-16 09:35:00|425.72|423.32|425.9|423.5|426.08|423.68|425.36|422.96|0
1637055600000|2021-11-16 09:40:00|425.72|423.32|425.54|423.14|425.99|423.59|425.54|423.14|0
1637055900000|2021-11-16 09:45:00|425.36|422.96|424.99|422.59|425.54|423.14|424.81|422.41|0
1637056200000|2021-11-16 09:50:00|424.91|422.51|424.99|422.59|424.99|422.59|424.63|422.23|0
1637056500000|2021-11-16 09:55:00|424.81|422.41|424.27|421.87|424.81|422.41|423.73|421.33|0
1637056800000|2021-11-16 10:00:00|424.18|421.78|424.45|422.05|424.63|422.23|423.91|421.51|0
1637057100000|2021-11-16 10:05:00|424.36|421.96|425.17|422.77|425.26|422.86|424.36|421.96|0
1637057400000|2021-11-16 10:10:00|425.08|422.68|426.79|424.39|427.16|424.76|425.08|422.68|0
1637057700000|2021-11-16 10:15:00|426.97|424.57|427.88|425.48|428.24|425.84|426.97|424.57|0
1637058000000|2021-11-16 10:20:00|428.06|425.66|427.33|424.93|428.24|425.84|426.79|424.39|0
1637058300000|2021-11-16 10:25:00|427.15|424.75|426.97|424.57|428.06|425.66|426.97|424.57|0
1637058600000|2021-11-16 10:30:00|426.79|424.39|426.25|423.85|426.79|424.39|426.25|423.85|0
1637058900000|2021-11-16 10:35:00|426.07|423.67|426.06|423.66|426.52|424.12|425.88|423.48|0
1637059200000|2021-11-16 10:40:00|426.24|423.84|426.42|424.02|426.6|424.2|426.06|423.66|0
1637059500000|2021-11-16 10:45:00|426.6|424.2|426.24|423.84|426.6|424.2|425.52|423.12|0
1637059800000|2021-11-16 10:50:00|426.06|423.66|426.06|423.66|426.24|423.84|425.88|423.48|0
1637060100000|2021-11-16 10:55:00|425.88|423.48|426.06|423.66|426.24|423.84|425.7|423.3|0
1637060400000|2021-11-16 11:00:00|426.24|423.84|425.88|423.48|426.42|424.02|425.7|423.3|0
1637060700000|2021-11-16 11:05:00|426.06|423.66|425.51|423.11|426.24|423.84|425.33|422.93|0
1637061000000|2021-11-16 11:10:00|425.33|422.93|425.69|423.29|425.87|423.47|425.33|422.93|0
1637061300000|2021-11-16 11:15:00|425.51|423.11|425.15|422.75|425.69|423.29|424.97|422.57|0
1637061600000|2021-11-16 11:20:00|424.97|422.57|424.97|422.57|425.15|422.75|424.79|422.39|0
1637061900000|2021-11-16 11:25:00|424.79|422.39|423.7|421.3|424.79|422.39|423.52|421.12|0
1637062200000|2021-11-16 11:30:00|423.52|421.12|421.36|418.96|423.52|421.12|421.36|418.96|0
1637062500000|2021-11-16 11:35:00|421.54|419.14|421.72|419.32|422.08|419.68|421.18|418.78|0
1637062800000|2021-11-16 11:40:00|421.9|419.5|421.18|418.78|422.08|419.68|421|418.6|0
1637063100000|2021-11-16 11:45:00|421|418.6|420.64|418.24|421|418.6|420.02|417.62|0
1637063400000|2021-11-16 11:50:00|420.74|418.34|420.46|418.06|420.82|418.42|420.28|417.88|0
1637063700000|2021-11-16 11:55:00|420.1|417.7|419.74|417.34|420.1|417.7|419.21|416.81|0
1637064000000|2021-11-16 12:00:00|419.92|417.52|419.56|417.16|419.92|417.52|419.2|416.8|0
1637064300000|2021-11-16 12:05:00|419.38|416.98|419.38|416.98|419.56|417.16|419.2|416.8|0
1637064600000|2021-11-16 12:10:00|419.47|417.07|420.28|417.88|420.46|418.06|419.2|416.8|0
1637064900000|2021-11-16 12:15:00|420.46|418.06|420.27|417.87|420.81|418.41|419.83|417.43|0
1637065200000|2021-11-16 12:20:00|420.45|418.05|420.99|418.59|421.53|419.13|420.45|418.05|0
1637065500000|2021-11-16 12:25:00|420.81|418.41|421.17|418.77|421.35|418.95|420.81|418.41|0
1637065800000|2021-11-16 12:30:00|421.35|418.95|421.17|418.77|421.35|418.95|420.99|418.59|0
1637066100000|2021-11-16 12:35:00|421.35|418.95|421.35|418.95|421.71|419.31|421.35|418.95|0
1637066400000|2021-11-16 12:40:00|421.53|419.13|421.88|419.48|422.06|419.66|421.35|418.95|0
1637066700000|2021-11-16 12:45:00|421.8|419.4|422.24|419.84|422.42|420.02|421.7|419.3|0
1637067000000|2021-11-16 12:50:00|422.34|419.94|422.42|420.02|422.96|420.56|422.34|419.94|0
1637067300000|2021-11-16 12:55:00|422.6|420.2|421.88|419.48|422.6|420.2|421.88|419.48|0
1637067600000|2021-11-16 13:00:00|422.06|419.66|420.62|418.22|422.06|419.66|420.44|418.04|0
1637067900000|2021-11-16 13:05:00|420.8|418.4|420.44|418.04|420.98|418.58|420.44|418.04|0
1637068200000|2021-11-16 13:10:00|420.62|418.22|420.98|418.58|421.16|418.76|420.44|418.04|0
1637068500000|2021-11-16 13:15:00|420.8|418.4|420.98|418.58|421.16|418.76|420.62|418.22|0
1637068800000|2021-11-16 13:20:00|420.8|418.4|420.79|418.39|420.98|418.58|420.26|417.86|0
1637069100000|2021-11-16 13:25:00|420.61|418.21|420.43|418.03|421.15|418.75|420.43|418.03|0
1637069400000|2021-11-16 13:30:00|419.81|417.41|421.15|418.75|423.13|420.73|419.54|417.14|0
1637069700000|2021-11-16 13:35:00|420.97|418.57|418.64|416.24|421.15|418.75|418.1|415.7|0
1637070000000|2021-11-16 13:40:00|418.82|416.42|421.51|419.11|421.51|419.11|417.74|415.34|0
1637070300000|2021-11-16 13:45:00|421.33|418.93|421.87|419.47|424.03|421.63|421.33|418.93|0
1637070600000|2021-11-16 13:50:00|422.05|419.65|422.04|419.64|422.23|419.83|421.15|418.75|0
1637070900000|2021-11-16 13:55:00|422.22|419.82|422.4|420|422.58|420.18|421.14|418.74|0
1637071200000|2021-11-16 14:00:00|422.76|420.36|423.12|420.72|424.12|421.72|422.58|420.18|0
1637071500000|2021-11-16 14:05:00|423.3|420.9|423.48|421.08|423.66|421.26|422.58|420.18|0
1637071800000|2021-11-16 14:10:00|423.12|420.72|425.28|422.88|425.28|422.88|423.12|420.72|0
1637072100000|2021-11-16 14:15:00|425.46|423.06|425.28|422.88|426|423.6|424.92|422.52|0
1637072400000|2021-11-16 14:20:00|425.1|422.7|424.2|421.8|425.1|422.7|423.84|421.44|0
1637072700000|2021-11-16 14:25:00|424.02|421.62|424.19|421.79|425.1|422.7|424.01|421.61|0
1637073000000|2021-11-16 14:30:00|424.38|421.98|419.7|417.3|424.74|422.34|419.52|417.12|0
1637073300000|2021-11-16 14:35:00|419.52|417.12|416.21|413.81|419.52|417.12|413.63|411.23|0
1637073600000|2021-11-16 14:40:00|415.58|413.18|414.69|412.29|416.3|413.9|414.34|411.94|0
1637073900000|2021-11-16 14:45:00|414.51|412.11|412.56|410.16|414.69|412.29|412.02|409.62|0
1637074200000|2021-11-16 14:50:00|411.85|409.45|414.33|411.93|415.76|413.36|411.14|408.74|0
1637074500000|2021-11-16 14:55:00|413.98|411.58|414.69|412.29|415.4|413|413.44|411.04|0
1637074800000|2021-11-16 15:00:00|414.51|412.11|411.49|409.09|414.51|412.11|411.49|409.09|0
1637075100000|2021-11-16 15:05:00|411.31|408.91|413.08|410.68|414.51|412.11|411.31|408.91|0
1637075400000|2021-11-16 15:10:00|412.91|410.51|412.02|409.62|413.44|411.04|412.02|409.62|0
1637075700000|2021-11-16 15:15:00|411.84|409.44|413.44|411.04|413.97|411.57|410.95|408.55|0
1637076000000|2021-11-16 15:20:00|413.79|411.39|414.86|412.46|415.93|413.53|412.99|410.59|0
1637076300000|2021-11-16 15:25:00|415.22|412.82|417.36|414.96|417.36|414.96|414.5|412.1|0
1637076600000|2021-11-16 15:30:00|417.71|415.31|415.39|412.99|417.71|415.31|414.68|412.28|0
1637076900000|2021-11-16 15:35:00|415.21|412.81|415.39|412.99|416.1|413.7|414.14|411.74|0
1637077200000|2021-11-16 15:40:00|415.57|413.17|415.92|413.52|416.82|414.42|414.5|412.1|0
1637077500000|2021-11-16 15:45:00|415.74|413.34|416.28|413.88|417.53|415.13|415.57|413.17|0
1637077800000|2021-11-16 15:50:00|416.37|413.97|415.74|413.34|416.64|414.24|415.39|412.99|0
1637078100000|2021-11-16 15:55:00|415.56|413.16|415.38|412.98|416.63|414.23|415.21|412.81|0
1637078400000|2021-11-16 16:00:00|415.21|412.81|412.71|410.31|415.21|412.81|412.71|410.31|0
1637078700000|2021-11-16 16:05:00|412.53|410.13|411.65|409.25|412.89|410.49|411.65|409.25|0
1637079000000|2021-11-16 16:10:00|411.47|409.07|409.16|406.76|411.47|409.07|408.81|406.41|0
1637079300000|2021-11-16 16:15:00|408.99|406.59|406.69|404.29|408.99|406.59|406.34|403.94|0
1637079600000|2021-11-16 16:20:00|406.34|403.94|406.34|403.94|406.51|404.11|404.75|402.35|0
1637079900000|2021-11-16 16:25:00|406.43|404.03|406.68|404.28|407.3|404.9|405.1|402.7|0
1637080200000|2021-11-16 16:30:00|406.85|404.45|406.68|404.28|407.56|405.16|406.5|404.1|0
1637080500000|2021-11-16 16:35:00|406.5|404.1|406.5|404.1|406.67|404.27|405.27|402.87|0
1637080800000|2021-11-16 16:40:00|406.32|403.92|408.08|405.68|408.08|405.68|405.97|403.57|0
1637081100000|2021-11-16 16:45:00|407.9|405.5|408.43|406.03|408.43|406.03|407.55|405.15|0
1637081400000|2021-11-16 16:50:00|408.25|405.85|407.02|404.62|408.78|406.38|406.67|404.27|0
1637081700000|2021-11-16 16:55:00|407.11|404.71|407.2|404.8|407.37|404.97|406.67|404.27|0
1637082000000|2021-11-16 17:00:00|407.02|404.62|407.9|405.5|407.9|405.5|406.32|403.92|0
1637082300000|2021-11-16 17:05:00|407.72|405.32|407.9|405.5|408.25|405.85|407.19|404.79|0
1637082600000|2021-11-16 17:10:00|407.99|405.59|407.19|404.79|407.99|405.59|407.02|404.62|0
1637082900000|2021-11-16 17:15:00|407.01|404.61|406.31|403.91|407.19|404.79|405.96|403.56|0
1637083200000|2021-11-16 17:20:00|406.14|403.74|405.96|403.56|407.36|404.96|405.96|403.56|0
1637083500000|2021-11-16 17:25:00|406.13|403.73|407.36|404.96|407.54|405.14|406.13|403.73|0
1637083800000|2021-11-16 17:30:00|407.54|405.14|406.31|403.91|407.89|405.49|406.13|403.73|0
1637084100000|2021-11-16 17:35:00|406.48|404.08|406.48|404.08|406.66|404.26|405.78|403.38|0
1637084400000|2021-11-16 17:40:00|406.66|404.26|404.2|401.8|406.66|404.26|404.2|401.8|0
1637084700000|2021-11-16 17:45:00|404.37|401.97|404.9|402.5|405.25|402.85|403.67|401.27|0
1637085000000|2021-11-16 17:50:00|404.99|402.59|404.9|402.5|405.25|402.85|404.55|402.15|0
1637085300000|2021-11-16 17:55:00|405.07|402.67|405.07|402.67|405.6|403.2|404.81|402.41|0
1637085600000|2021-11-16 18:00:00|405.6|403.2|403.84|401.44|405.6|403.2|403.76|401.36|0
1637085900000|2021-11-16 18:05:00|403.67|401.27|403.67|401.27|404.54|402.14|403.49|401.09|0
1637086200000|2021-11-16 18:10:00|403.49|401.09|403.84|401.44|404.37|401.97|402.97|400.57|0
1637086500000|2021-11-16 18:15:00|404.02|401.62|404.36|401.96|404.54|402.14|402.79|400.39|0
1637086800000|2021-11-16 18:20:00|405.07|402.67|403.84|401.44|405.07|402.67|403.84|401.44|0
1637087100000|2021-11-16 18:25:00|404.01|401.61|404.36|401.96|404.54|402.14|403.84|401.44|0
1637087400000|2021-11-16 18:30:00|404.19|401.79|403.48|401.08|404.19|401.79|403.14|400.74|0
1637087700000|2021-11-16 18:35:00|403.31|400.91|403.13|400.73|404.01|401.61|402.96|400.56|0
1637088000000|2021-11-16 18:40:00|403.05|400.65|402.78|400.38|403.48|401.08|402.78|400.38|0
1637088300000|2021-11-16 18:45:00|402.7|400.3|402.78|400.38|403.31|400.91|402.43|400.03|0
1637088600000|2021-11-16 18:50:00|402.61|400.21|402.6|400.2|402.78|400.38|402.08|399.68|0
1637088900000|2021-11-16 18:55:00|402.43|400.03|402.25|399.85|402.78|400.38|402.08|399.68|0
1637089200000|2021-11-16 19:00:00|402.43|400.03|401.73|399.33|402.95|400.55|401.55|399.15|0
1637089500000|2021-11-16 19:05:00|401.9|399.5|402.08|399.68|402.43|400.03|401.73|399.33|0
1637089800000|2021-11-16 19:10:00|401.9|399.5|402.77|400.37|402.95|400.55|401.73|399.33|0
1637090100000|2021-11-16 19:15:00|402.95|400.55|403.47|401.07|404.35|401.95|402.95|400.55|0
1637090400000|2021-11-16 19:20:00|403.3|400.9|405.22|402.82|405.4|403|403.3|400.9|0
1637090700000|2021-11-16 19:25:00|405.05|402.65|403.99|401.59|405.22|402.82|403.82|401.42|0
1637091000000|2021-11-16 19:30:00|404.17|401.77|404.34|401.94|404.34|401.94|403.82|401.42|0
1637091300000|2021-11-16 19:35:00|404.17|401.77|404.87|402.47|405.04|402.64|403.82|401.42|0
1637091600000|2021-11-16 19:40:00|405.04|402.64|405.22|402.82|405.39|402.99|404.61|402.21|0
1637091900000|2021-11-16 19:45:00|405.39|402.99|405.74|403.34|406.09|403.69|404.96|402.56|0
1637092200000|2021-11-16 19:50:00|405.56|403.16|405.04|402.64|405.56|403.16|404.51|402.11|0
1637092500000|2021-11-16 19:55:00|404.95|402.55|405.56|403.16|405.74|403.34|404.86|402.46|0
1637092800000|2021-11-16 20:00:00|405.74|403.34|405.91|403.51|406.09|403.69|405.04|402.64|0
1637093100000|2021-11-16 20:05:00|406.09|403.69|406.61|404.21|406.79|404.39|405.91|403.51|0
1637093400000|2021-11-16 20:10:00|406.53|404.13|406.53|404.13|408.02|405.62|406.44|404.04|0
1637093700000|2021-11-16 20:15:00|406.44|404.04|406.61|404.21|407.49|405.09|405.91|403.51|0
1637094000000|2021-11-16 20:20:00|406.79|404.39|404.75|402.35|406.79|404.39|404.4|402|0
1637094300000|2021-11-16 20:25:00|404.58|402.18|404.93|402.53|405.46|403.06|404.4|402|0
1637094600000|2021-11-16 20:30:00|405.28|402.88|403.52|401.12|405.46|403.06|403.17|400.77|0
1637094900000|2021-11-16 20:35:00|403.69|401.29|404.75|402.35|404.93|402.53|403.08|400.68|0
1637095200000|2021-11-16 20:40:00|404.93|402.53|404.57|402.17|404.93|402.53|403.69|401.29|0
1637095500000|2021-11-16 20:45:00|404.92|402.52|407.57|405.17|407.75|405.35|404.39|401.99|0
1637095800000|2021-11-16 20:50:00|407.4|405|407.22|404.82|408.1|405.7|405.8|403.4|0
1637096100000|2021-11-16 20:55:00|407.39|404.99|408.99|406.59|410.05|407.65|406.51|404.11|0
1637096400000|2021-11-16 21:00:00|408.63|406.23|407.92|405.52|409.7|407.3|407.92|405.52|0
1637096700000|2021-11-16 21:05:00|407.74|405.34|407.92|405.52|408.1|405.7|407.04|404.64|0
1637097000000|2021-11-16 21:10:00|408.01|405.61|408.1|405.7|408.27|405.87|407.92|405.52|0
1637097300000|2021-11-16 21:15:00|408.12|405.32|407.06|404.26|408.47|405.67|407.06|404.26|0
1637097600000|2021-11-16 21:20:00|406.97|404.17|407.23|404.43|407.59|404.79|406.88|404.08|0
1637097900000|2021-11-16 21:25:00|407.41|404.61|407.23|404.43|407.41|404.61|407.23|404.43|0
1637098200000|2021-11-16 21:30:00|407.41|404.61|408.29|405.49|408.29|405.49|407.41|404.61|0
1637098500000|2021-11-16 21:35:00|408.11|405.31|408.11|405.31|408.21|405.41|407.94|405.14|0
1637098800000|2021-11-16 21:40:00|407.93|405.13|408.64|405.84|408.64|405.84|407.93|405.13|0
1637099100000|2021-11-16 21:45:00|408.82|406.02|409.53|406.73|409.53|406.73|408.82|406.02|0
1637099400000|2021-11-16 21:50:00|409.35|406.55|409.35|406.55|409.53|406.73|409.17|406.37|0
1637099700000|2021-11-16 21:55:00|409.17|406.37|409.08|406.28|409.35|406.55|408.99|406.19|0
1637100000000|2021-11-16 22:00:00|409.16|406.36|409|406.2|409.19|406.39|408.93|406.13|0
1637100300000|2021-11-16 22:05:00|408.98|406.18|409.06|406.26|409.11|406.31|408.98|406.18|0
1637100600000|2021-11-16 22:10:00|409.03|406.23|408.98|406.18|409.06|406.26|408.93|406.13|0
1637100900000|2021-11-16 22:15:00|408.95|406.15|408.95|406.15|409.21|406.41|408.9|406.1|0
1637101200000|2021-11-16 22:20:00|409.06|406.26|408.98|406.18|409.06|406.26|408.93|406.13|0
1637101500000|2021-11-16 22:25:00|408.95|406.15|408.95|406.15|409.03|406.23|408.95|406.15|0
1637101800000|2021-11-16 22:30:00|408.87|406.07|408.95|406.15|408.95|406.15|408.77|405.97|0
1637102100000|2021-11-16 22:35:00|409.07|406.27|409.05|406.25|409.07|406.27|409.02|406.22|0
1637102400000|2021-11-16 22:40:00|408.99|406.19|408.92|406.12|409.02|406.22|408.87|406.07|0
1637102700000|2021-11-16 22:45:00|408.79|405.99|408.84|406.04|408.94|406.14|408.74|405.94|0
1637103000000|2021-11-16 22:50:00|408.94|406.14|408.84|406.04|408.97|406.17|408.71|405.91|0
1637103300000|2021-11-16 22:55:00|408.86|406.06|408.89|406.09|408.92|406.12|408.81|406.01|0
1637103600000|2021-11-16 23:00:00|408.71|405.91|408.71|405.91|409.07|406.27|408.27|405.47|0
1637103900000|2021-11-16 23:05:00|408.62|405.82|408.79|405.99|409.15|406.35|408.62|405.82|0
1637104200000|2021-11-16 23:10:00|408.71|405.91|408.08|405.28|408.79|405.99|408.08|405.28|0
1637104500000|2021-11-16 23:15:00|408.44|405.64|410.21|407.41|410.21|407.41|408.44|405.64|0
1637104800000|2021-11-16 23:20:00|410.13|407.33|409.85|407.05|410.13|407.33|409.68|406.88|0
1637105100000|2021-11-16 23:25:00|410.03|407.23|409.14|406.34|410.03|407.23|409.14|406.34|0
1637105400000|2021-11-16 23:30:00|409.32|406.52|408.61|405.81|409.32|406.52|408.61|405.81|0
1637105700000|2021-11-16 23:35:00|408.79|405.99|407.9|405.1|408.79|405.99|407.9|405.1|0
1637106000000|2021-11-16 23:40:00|408.08|405.28|407.54|404.74|408.08|405.28|407.37|404.57|0
1637106300000|2021-11-16 23:45:00|407.37|404.57|406.84|404.04|407.37|404.57|406.84|404.04|0
1637106600000|2021-11-16 23:50:00|406.66|403.86|407.37|404.57|407.37|404.57|406.48|403.68|0
1637106900000|2021-11-16 23:55:00|407.19|404.39|407.19|404.39|407.36|404.56|407.1|404.3|0
1637107200000|2021-11-17 00:00:00|407.36|404.56|407.54|404.74|407.89|405.09|407.36|404.56|0
1637107500000|2021-11-17 00:05:00|407.45|404.65|407.01|404.21|407.45|404.65|406.65|403.85|0
1637107800000|2021-11-17 00:10:00|406.83|404.03|407.01|404.21|407.18|404.38|406.65|403.85|0
1637108100000|2021-11-17 00:15:00|407.18|404.38|406.83|404.03|407.54|404.74|406.65|403.85|0
1637108400000|2021-11-17 00:20:00|407|404.2|407.18|404.38|407.18|404.38|406.65|403.85|0
1637108700000|2021-11-17 00:25:00|407.36|404.56|408.06|405.26|408.42|405.62|407.27|404.47|0
1637109000000|2021-11-17 00:30:00|408.24|405.44|407.53|404.73|408.24|405.44|407.53|404.73|0
1637109300000|2021-11-17 00:35:00|407.71|404.91|407.53|404.73|407.88|405.08|407.18|404.38|0
1637109600000|2021-11-17 00:40:00|407.35|404.55|408.06|405.26|408.06|405.26|407.35|404.55|0
1637109900000|2021-11-17 00:45:00|407.88|405.08|408.59|405.79|408.59|405.79|407.88|405.08|0
1637110200000|2021-11-17 00:50:00|408.5|405.7|407.7|404.9|408.5|405.7|407.7|404.9|0
1637110500000|2021-11-17 00:55:00|407.88|405.08|407.7|404.9|408.23|405.43|407.52|404.72|0
1637110800000|2021-11-17 01:00:00|407.88|405.08|407.88|405.08|408.41|405.61|407.52|404.72|0
1637111100000|2021-11-17 01:05:00|408.05|405.25|408.23|405.43|408.41|405.61|407.88|405.08|0
1637111400000|2021-11-17 01:10:00|408.05|405.25|407.7|404.9|408.23|405.43|407.7|404.9|0
1637111700000|2021-11-17 01:15:00|407.87|405.07|407.34|404.54|407.87|405.07|407.34|404.54|0
1637112000000|2021-11-17 01:20:00|407.52|404.72|407.87|405.07|407.96|405.16|407.34|404.54|0
1637112300000|2021-11-17 01:25:00|408.05|405.25|407.69|404.89|408.05|405.25|407.52|404.72|0
1637112600000|2021-11-17 01:30:00|407.87|405.07|407.69|404.89|408.05|405.25|407.51|404.71|0
1637112900000|2021-11-17 01:35:00|407.51|404.71|408.75|405.95|408.75|405.95|407.34|404.54|0
1637113200000|2021-11-17 01:40:00|408.57|405.77|409.1|406.3|409.1|406.3|408.22|405.42|0
1637113500000|2021-11-17 01:45:00|409.02|406.22|408.57|405.77|409.1|406.3|408.39|405.59|0
1637113800000|2021-11-17 01:50:00|408.49|405.69|408.22|405.42|408.75|405.95|408.04|405.24|0
1637114100000|2021-11-17 01:55:00|408.04|405.24|408.39|405.59|408.39|405.59|408.04|405.24|0
1637114400000|2021-11-17 02:00:00|408.21|405.41|409.1|406.3|409.1|406.3|408.21|405.41|0
1637114700000|2021-11-17 02:05:00|409.28|406.48|408.74|405.94|409.28|406.48|408.74|405.94|0
1637115000000|2021-11-17 02:10:00|408.92|406.12|408.39|405.59|408.92|406.12|408.21|405.41|0
1637115300000|2021-11-17 02:15:00|408.3|405.5|408.21|405.41|408.56|405.76|408.21|405.41|0
1637115600000|2021-11-17 02:20:00|408.03|405.23|409.26|406.46|409.43|406.63|407.85|405.05|0
1637115900000|2021-11-17 02:25:00|409.43|406.63|409.43|406.63|409.61|406.81|409.43|406.63|0
1637116200000|2021-11-17 02:30:00|409.26|406.46|409.61|406.81|409.79|406.99|409.26|406.46|0
1637116500000|2021-11-17 02:35:00|409.52|406.72|409.7|406.9|409.78|406.98|409.43|406.63|0
1637116800000|2021-11-17 02:40:00|409.96|407.16|410.14|407.34|410.14|407.34|409.78|406.98|0
1637117100000|2021-11-17 02:45:00|410.05|407.25|409.78|406.98|410.14|407.34|409.78|406.98|0
1637117400000|2021-11-17 02:50:00|409.87|407.07|410.84|408.04|411.11|408.31|409.87|407.07|0
1637117700000|2021-11-17 02:55:00|410.66|407.86|410.84|408.04|410.84|408.04|410.66|407.86|0
1637118000000|2021-11-17 03:00:00|410.93|408.13|410.31|407.51|411.02|408.22|410.13|407.33|0
1637118300000|2021-11-17 03:05:00|410.22|407.42|410.48|407.68|410.66|407.86|410.13|407.33|0
1637118600000|2021-11-17 03:10:00|410.57|407.77|411.01|408.21|411.37|408.57|410.48|407.68|0
1637118900000|2021-11-17 03:15:00|411.19|408.39|411.54|408.74|411.72|408.92|411.01|408.21|0
1637119200000|2021-11-17 03:20:00|411.72|408.92|413.14|410.34|413.32|410.52|411.72|408.92|0
1637119500000|2021-11-17 03:25:00|413.31|410.51|412.78|409.98|413.49|410.69|412.6|409.8|0
1637119800000|2021-11-17 03:30:00|412.6|409.8|412.42|409.62|412.78|409.98|412.25|409.45|0
1637120100000|2021-11-17 03:35:00|412.6|409.8|412.78|409.98|412.96|410.16|412.42|409.62|0
1637120400000|2021-11-17 03:40:00|412.87|410.07|413.66|410.86|414.02|411.22|412.6|409.8|0
1637120700000|2021-11-17 03:45:00|414.02|411.22|414.02|411.22|414.38|411.58|414.02|411.22|0
1637121000000|2021-11-17 03:50:00|413.84|411.04|413.48|410.68|414.02|411.22|413.48|410.68|0
1637121300000|2021-11-17 03:55:00|413.31|410.51|413.48|410.68|413.66|410.86|413.31|410.51|0
1637121600000|2021-11-17 04:00:00|413.3|410.5|412.95|410.15|413.3|410.5|412.77|409.97|0
1637121900000|2021-11-17 04:05:00|412.77|409.97|412.95|410.15|413.12|410.32|412.77|409.97|0
1637122200000|2021-11-17 04:10:00|413.12|410.32|412.24|409.44|413.12|410.32|412.06|409.26|0
1637122500000|2021-11-17 04:15:00|412.06|409.26|412.06|409.26|412.24|409.44|412.06|409.26|0
1637122800000|2021-11-17 04:20:00|412.23|409.43|412.59|409.79|412.59|409.79|412.06|409.26|0
1637123100000|2021-11-17 04:25:00|412.41|409.61|412.41|409.61|412.59|409.79|412.41|409.61|0
1637123400000|2021-11-17 04:30:00|412.59|409.79|412.76|409.96|412.94|410.14|412.59|409.79|0
1637123700000|2021-11-17 04:35:00|412.94|410.14|412.58|409.78|412.94|410.14|412.5|409.7|0
1637124000000|2021-11-17 04:40:00|412.41|409.61|412.4|409.6|412.58|409.78|412.23|409.43|0
1637124300000|2021-11-17 04:45:00|412.23|409.43|412.23|409.43|412.23|409.43|412.05|409.25|0
1637124600000|2021-11-17 04:50:00|412.22|409.42|411.51|408.71|412.22|409.42|411.51|408.71|0
1637124900000|2021-11-17 04:55:00|411.34|408.54|411.69|408.89|411.87|409.07|411.34|408.54|0
1637125200000|2021-11-17 05:00:00|411.51|408.71|411.33|408.53|411.51|408.71|410.8|408|0
1637125500000|2021-11-17 05:05:00|411.16|408.36|410.98|408.18|411.16|408.36|410.8|408|0
1637125800000|2021-11-17 05:10:00|410.8|408|411.33|408.53|411.33|408.53|410.8|408|0
1637126100000|2021-11-17 05:15:00|411.15|408.35|411.68|408.88|411.68|408.88|411.15|408.35|0
1637126400000|2021-11-17 05:20:00|411.6|408.8|411.68|408.88|411.86|409.06|411.33|408.53|0
1637126700000|2021-11-17 05:25:00|412.04|409.24|412.39|409.59|412.39|409.59|412.04|409.24|0
1637127000000|2021-11-17 05:30:00|412.21|409.41|411.5|408.7|412.21|409.41|411.33|408.53|0
1637127300000|2021-11-17 05:35:00|411.42|408.62|410.79|407.99|411.42|408.62|410.26|407.46|0
1637127600000|2021-11-17 05:40:00|410.62|407.82|410.97|408.17|411.15|408.35|410.62|407.82|0
1637127900000|2021-11-17 05:45:00|411.15|408.35|411.5|408.7|411.68|408.88|411.15|408.35|0
1637128200000|2021-11-17 05:50:00|411.68|408.88|411.5|408.7|411.68|408.88|411.32|408.52|0
1637128500000|2021-11-17 05:55:00|411.67|408.87|412.21|409.41|412.21|409.41|410.97|408.17|0
1637128800000|2021-11-17 06:00:00|412.38|409.58|412.03|409.23|412.38|409.58|411.85|409.05|0
1637129100000|2021-11-17 06:05:00|411.85|409.05|412.38|409.58|412.38|409.58|411.85|409.05|0
1637129400000|2021-11-17 06:10:00|412.47|409.67|412.2|409.4|412.73|409.93|412.2|409.4|0
1637129700000|2021-11-17 06:15:00|412.38|409.58|411.67|408.87|412.56|409.76|411.67|408.87|0
1637130000000|2021-11-17 06:20:00|411.49|408.69|411.13|408.33|411.84|409.04|411.13|408.33|0
1637130300000|2021-11-17 06:25:00|410.96|408.16|410.42|407.62|411.31|408.51|410.42|407.62|0
1637130600000|2021-11-17 06:30:00|410.6|407.8|410.78|407.98|410.78|407.98|410.42|407.62|0
1637130900000|2021-11-17 06:35:00|410.69|407.89|410.42|407.62|410.78|407.98|410.24|407.44|0
1637131200000|2021-11-17 06:40:00|410.6|407.8|410.95|408.15|411.13|408.33|410.42|407.62|0
1637131500000|2021-11-17 06:45:00|410.77|407.97|410.95|408.15|411.13|408.33|410.77|407.97|0
1637131800000|2021-11-17 06:50:00|410.86|408.06|410.77|407.97|410.95|408.15|410.59|407.79|0
1637132100000|2021-11-17 06:55:00|410.59|407.79|411.12|408.32|411.12|408.32|410.59|407.79|0
1637132400000|2021-11-17 07:00:00|410.95|408.15|410.95|408.15|411.04|408.24|410.68|407.88|0
1637132700000|2021-11-17 07:05:00|410.86|408.06|411.48|408.68|411.48|408.68|410.59|407.79|0
1637133000000|2021-11-17 07:10:00|411.65|408.85|412.36|409.56|412.36|409.56|411.48|408.68|0
1637133300000|2021-11-17 07:15:00|412.18|409.38|412.18|409.38|412.54|409.74|411.92|409.12|0
1637133600000|2021-11-17 07:20:00|412.27|409.47|411.83|409.03|412.36|409.56|411.83|409.03|0
1637133900000|2021-11-17 07:25:00|412|409.2|411.29|408.49|412.1|409.3|411.29|408.49|0
1637134200000|2021-11-17 07:30:00|411.47|408.67|410.94|408.14|411.47|408.67|410.94|408.14|0
1637134500000|2021-11-17 07:35:00|410.76|407.96|410.94|408.14|410.94|408.14|410.58|407.78|0
1637134800000|2021-11-17 07:40:00|411.11|408.31|411.11|408.31|411.38|408.58|410.93|408.13|0
1637135100000|2021-11-17 07:45:00|411.29|408.49|410.93|408.13|411.29|408.49|410.76|407.96|0
1637135400000|2021-11-17 07:50:00|410.76|407.96|410.22|407.42|410.93|408.13|409.87|407.07|0
1637135700000|2021-11-17 07:55:00|410.32|407.52|409.61|406.81|410.4|407.6|409.16|406.36|0
1637136000000|2021-11-17 08:00:00|409.34|406.54|410.62|407.82|411.33|408.53|409.04|406.24|0
1637136300000|2021-11-17 08:05:00|410.42|408.02|410.07|407.67|410.78|408.38|409.89|407.49|0
1637136600000|2021-11-17 08:10:00|410.25|407.85|409.54|407.14|410.25|407.85|409.01|406.61|0
1637136900000|2021-11-17 08:15:00|409.45|407.05|409.54|407.14|409.54|407.14|408.83|406.43|0
1637137200000|2021-11-17 08:20:00|409.36|406.96|408.65|406.25|409.54|407.14|408.65|406.25|0
1637137500000|2021-11-17 08:25:00|408.48|406.08|408.48|406.08|408.65|406.25|407.95|405.55|0
1637137800000|2021-11-17 08:30:00|408.65|406.25|409.18|406.78|409.53|407.13|408.48|406.08|0
1637138100000|2021-11-17 08:35:00|409.36|406.96|408.83|406.43|409.36|406.96|408.47|406.07|0
1637138400000|2021-11-17 08:40:00|409|406.6|408.3|405.9|409|406.6|408.12|405.72|0
1637138700000|2021-11-17 08:45:00|408.12|405.72|408.65|406.25|408.82|406.42|407.77|405.37|0
1637139000000|2021-11-17 08:50:00|408.74|406.34|408.65|406.25|408.82|406.42|408.47|406.07|0
1637139300000|2021-11-17 08:55:00|408.64|406.24|408.56|406.16|408.64|406.24|408.47|406.07|0
1637139600000|2021-11-17 09:00:00|408.47|406.07|408.64|406.24|408.82|406.42|408.47|406.07|0
1637139900000|2021-11-17 09:05:00|408.47|406.07|409.52|407.12|409.52|407.12|408.47|406.07|0
1637140200000|2021-11-17 09:10:00|409.35|406.95|409.7|407.3|409.87|407.47|409.35|406.95|0
1637140500000|2021-11-17 09:15:00|409.87|407.47|410.05|407.65|410.05|407.65|409.7|407.3|0
1637140800000|2021-11-17 09:20:00|410.22|407.82|410.05|407.65|410.22|407.82|409.87|407.47|0
1637141100000|2021-11-17 09:25:00|410.22|407.82|410.4|408|410.4|408|410.05|407.65|0
1637141400000|2021-11-17 09:30:00|410.75|408.35|410.93|408.53|411.1|408.7|410.75|408.35|0
1637141700000|2021-11-17 09:35:00|411.1|408.7|412.16|409.76|412.16|409.76|410.93|408.53|0
1637142000000|2021-11-17 09:40:00|412.34|409.94|411.98|409.58|412.34|409.94|411.63|409.23|0
1637142300000|2021-11-17 09:45:00|411.81|409.41|411.63|409.23|411.81|409.41|411.45|409.05|0
1637142600000|2021-11-17 09:50:00|411.81|409.41|412.16|409.76|412.16|409.76|411.63|409.23|0
1637142900000|2021-11-17 09:55:00|411.98|409.58|411.98|409.58|412.16|409.76|411.98|409.58|0
1637143200000|2021-11-17 10:00:00|411.9|409.5|411.45|409.05|411.98|409.58|411.27|408.87|0
1637143500000|2021-11-17 10:05:00|411.63|409.23|411.98|409.58|411.98|409.58|411.45|409.05|0
1637143800000|2021-11-17 10:10:00|412.15|409.75|412.15|409.75|412.33|409.93|411.98|409.58|0
1637144100000|2021-11-17 10:15:00|412.33|409.93|411.97|409.57|412.51|410.11|411.97|409.57|0
1637144400000|2021-11-17 10:20:00|412.15|409.75|412.68|410.28|412.68|410.28|411.62|409.22|0
1637144700000|2021-11-17 10:25:00|412.5|410.1|412.15|409.75|412.68|410.28|411.97|409.57|0
1637145000000|2021-11-17 10:30:00|412.06|409.66|411.97|409.57|412.5|410.1|411.97|409.57|0
1637145300000|2021-11-17 10:35:00|412.15|409.75|412.32|409.92|412.32|409.92|412.15|409.75|0
1637145600000|2021-11-17 10:40:00|412.5|410.1|411.97|409.57|412.5|410.1|411.79|409.39|0
1637145900000|2021-11-17 10:45:00|411.79|409.39|411.97|409.57|411.97|409.57|411.79|409.39|0
1637146200000|2021-11-17 10:50:00|411.88|409.48|412.14|409.74|412.14|409.74|411.7|409.3|0
1637146500000|2021-11-17 10:55:00|411.96|409.56|412.49|410.09|412.76|410.36|411.96|409.56|0
1637146800000|2021-11-17 11:00:00|412.32|409.92|413.02|410.62|413.02|410.62|412.32|409.92|0
1637147100000|2021-11-17 11:05:00|412.85|410.45|412.31|409.91|413.2|410.8|412.31|409.91|0
1637147400000|2021-11-17 11:10:00|412.23|409.83|412.14|409.74|412.31|409.91|412.14|409.74|0
1637147700000|2021-11-17 11:15:00|412.13|409.73|412.13|409.73|412.49|410.09|412.13|409.73|0
1637148000000|2021-11-17 11:20:00|412.31|409.91|412.13|409.73|412.31|409.91|411.78|409.38|0
1637148300000|2021-11-17 11:25:00|411.96|409.56|411.6|409.2|411.96|409.56|411.6|409.2|0
1637148600000|2021-11-17 11:30:00|411.42|409.02|411.6|409.2|411.69|409.29|411.25|408.85|0
1637148900000|2021-11-17 11:35:00|411.51|409.11|411.95|409.55|412.13|409.73|411.51|409.11|0
1637149200000|2021-11-17 11:40:00|411.77|409.37|412.48|410.08|412.48|410.08|411.77|409.37|0
1637149500000|2021-11-17 11:45:00|412.3|409.9|413.19|410.79|413.28|410.88|412.3|409.9|0
1637149800000|2021-11-17 11:50:00|413.1|410.7|412.65|410.25|413.36|410.96|412.65|410.25|0
1637150100000|2021-11-17 11:55:00|412.83|410.43|411.77|409.37|412.83|410.43|411.77|409.37|0
1637150400000|2021-11-17 12:00:00|411.59|409.19|410.71|408.31|411.77|409.37|410.53|408.13|0
1637150700000|2021-11-17 12:05:00|410.8|408.4|410.88|408.48|411.06|408.66|410.53|408.13|0
1637151000000|2021-11-17 12:10:00|410.71|408.31|411.23|408.83|411.23|408.83|410.71|408.31|0
1637151300000|2021-11-17 12:15:00|411.41|409.01|410.7|408.3|411.59|409.19|410.53|408.13|0
1637151600000|2021-11-17 12:20:00|410.62|408.22|410.52|408.12|410.88|408.48|410.52|408.12|0
1637151900000|2021-11-17 12:25:00|410.7|408.3|410.35|407.95|410.97|408.57|410.17|407.77|0
1637152200000|2021-11-17 12:30:00|410.44|408.04|410.17|407.77|410.52|408.12|410.17|407.77|0
1637152500000|2021-11-17 12:35:00|410.34|407.94|410.7|408.3|410.87|408.47|410.34|407.94|0
1637152800000|2021-11-17 12:40:00|410.79|408.39|410.87|408.47|411.05|408.65|410.7|408.3|0
1637153100000|2021-11-17 12:45:00|411.05|408.65|411.4|409|411.4|409|410.87|408.47|0
1637153400000|2021-11-17 12:50:00|411.58|409.18|411.75|409.35|411.75|409.35|411.22|408.82|0
1637153700000|2021-11-17 12:55:00|411.93|409.53|412.28|409.88|412.28|409.88|411.75|409.35|0
1637154000000|2021-11-17 13:00:00|412.2|409.8|413.7|411.3|413.7|411.3|412.2|409.8|0
1637154300000|2021-11-17 13:05:00|413.52|411.12|413.87|411.47|414.41|412.01|413.34|410.94|0
1637154600000|2021-11-17 13:10:00|413.7|411.3|415.56|413.16|416.18|413.78|413.61|411.21|0
1637154900000|2021-11-17 13:15:00|415.65|413.25|415.11|412.71|415.83|413.43|414.94|412.54|0
1637155200000|2021-11-17 13:20:00|415.03|412.63|413.69|411.29|415.29|412.89|413.52|411.12|0
1637155500000|2021-11-17 13:25:00|413.51|411.11|412.98|410.58|413.69|411.29|412.98|410.58|0
1637155800000|2021-11-17 13:30:00|412.9|410.5|413.16|410.76|413.33|410.93|412.45|410.05|0
1637156100000|2021-11-17 13:35:00|412.98|410.58|413.51|411.11|413.69|411.29|412.63|410.23|0
1637156400000|2021-11-17 13:40:00|413.33|410.93|414.04|411.64|414.04|411.64|412.98|410.58|0
1637156700000|2021-11-17 13:45:00|413.86|411.46|414.22|411.82|414.49|412.09|413.69|411.29|0
1637157000000|2021-11-17 13:50:00|414.04|411.64|413.86|411.46|414.13|411.73|413.51|411.11|0
1637157300000|2021-11-17 13:55:00|413.68|411.28|413.86|411.46|413.86|411.46|413.15|410.75|0
1637157600000|2021-11-17 14:00:00|413.68|411.28|414.21|411.81|414.21|411.81|413.5|411.1|0
1637157900000|2021-11-17 14:05:00|414.04|411.64|414.03|411.63|414.21|411.81|413.68|411.28|0
1637158200000|2021-11-17 14:10:00|413.86|411.46|413.15|410.75|414.03|411.63|413.15|410.75|0
1637158500000|2021-11-17 14:15:00|413.06|410.66|412.97|410.57|413.15|410.75|412.71|410.31|0
1637158800000|2021-11-17 14:20:00|413.14|410.74|412.61|410.21|413.14|410.74|412.43|410.03|0
1637159100000|2021-11-17 14:25:00|412.79|410.39|412.08|409.68|413.14|410.74|412.08|409.68|0
1637159400000|2021-11-17 14:30:00|411.72|409.32|415.27|412.87|415.8|413.4|411.72|409.32|0
1637159700000|2021-11-17 14:35:00|415.45|413.05|416.69|414.29|417.94|415.54|415.27|412.87|0
1637160000000|2021-11-17 14:40:00|416.51|414.11|415.8|413.4|417.94|415.54|415.45|413.05|0
1637160300000|2021-11-17 14:45:00|415.98|413.58|417.94|415.54|417.94|415.54|414.56|412.16|0
1637160600000|2021-11-17 14:50:00|418.11|415.71|420.41|418.01|421.87|419.47|418.11|415.71|0
1637160900000|2021-11-17 14:55:00|424.2|421.8|424.02|421.62|425.45|423.05|423.31|420.91|0
1637161200000|2021-11-17 15:00:00|424.38|421.98|421.18|418.78|425.27|422.87|421|418.6|0
1637161500000|2021-11-17 15:05:00|421.35|418.95|421.89|419.49|422.78|420.38|420.64|418.24|0
1637161800000|2021-11-17 15:10:00|421.71|419.31|419.93|417.53|421.71|419.31|419.93|417.53|0
1637162100000|2021-11-17 15:15:00|419.75|417.35|422.24|419.84|422.42|420.02|419.75|417.35|0
1637162400000|2021-11-17 15:20:00|422.06|419.66|422.24|419.84|423.31|420.91|421.88|419.48|0
1637162700000|2021-11-17 15:25:00|422.06|419.66|421.88|419.48|422.06|419.66|420.28|417.88|0
1637163000000|2021-11-17 15:30:00|421.52|419.12|419.57|417.17|422.24|419.84|419.39|416.99|0
1637163300000|2021-11-17 15:35:00|419.75|417.35|416.21|413.81|419.75|417.35|416.21|413.81|0
1637163600000|2021-11-17 15:40:00|416.03|413.63|417.8|415.4|418.33|415.93|416.03|413.63|0
1637163900000|2021-11-17 15:45:00|417.44|415.04|418.68|416.28|418.86|416.46|416.21|413.81|0
1637164200000|2021-11-17 15:50:00|418.5|416.1|418.64|416.24|420.98|418.58|417.97|415.57|0
1637164500000|2021-11-17 15:55:00|418.46|416.06|417.22|414.82|418.81|416.41|417.22|414.82|0
1637164800000|2021-11-17 16:00:00|417.39|414.99|417.75|415.35|418.28|415.88|416.86|414.46|0
1637165100000|2021-11-17 16:05:00|417.84|415.44|416.86|414.46|417.84|415.44|416.33|413.93|0
1637165400000|2021-11-17 16:10:00|417.04|414.64|417.21|414.81|417.57|415.17|416.68|414.28|0
1637165700000|2021-11-17 16:15:00|417.39|414.99|417.21|414.81|417.92|415.52|416.68|414.28|0
1637166000000|2021-11-17 16:20:00|417.57|415.17|419.34|416.94|419.52|417.12|416.33|413.93|0
1637166300000|2021-11-17 16:25:00|419.16|416.76|417.92|415.52|419.7|417.3|417.74|415.34|0
1637166600000|2021-11-17 16:30:00|418.27|415.87|417.92|415.52|418.63|416.23|417.56|415.16|0
1637166900000|2021-11-17 16:35:00|418.09|415.69|417.21|414.81|418.63|416.23|417.03|414.63|0
1637167200000|2021-11-17 16:40:00|417.03|414.63|416.67|414.27|417.21|414.81|415.61|413.21|0
1637167500000|2021-11-17 16:45:00|416.85|414.45|415.43|413.03|417.03|414.63|415.26|412.86|0
1637167800000|2021-11-17 16:50:00|415.26|412.86|414.9|412.5|416.32|413.92|414.9|412.5|0
1637168100000|2021-11-17 16:55:00|414.72|412.32|413.14|410.74|415.08|412.68|412.61|410.21|0
1637168400000|2021-11-17 17:00:00|413.13|410.73|414.02|411.62|414.55|412.15|412.43|410.03|0
1637168700000|2021-11-17 17:05:00|414.19|411.79|416.84|414.44|417.73|415.33|414.19|411.79|0
1637169000000|2021-11-17 17:10:00|417.2|414.8|417.73|415.33|417.73|415.33|416.49|414.09|0
1637169300000|2021-11-17 17:15:00|417.55|415.15|419.15|416.75|419.15|416.75|417.2|414.8|0
1637169600000|2021-11-17 17:20:00|419.32|416.92|420.39|417.99|420.57|418.17|418.26|415.86|0
1637169900000|2021-11-17 17:25:00|420.21|417.81|422.7|420.3|422.7|420.3|419.68|417.28|0
1637170200000|2021-11-17 17:30:00|422.88|420.48|420.92|418.52|423.06|420.66|420.92|418.52|0
1637170500000|2021-11-17 17:35:00|421.1|418.7|418.61|416.21|421.1|418.7|418.61|416.21|0
1637170800000|2021-11-17 17:40:00|418.78|416.38|419.67|417.27|421.27|418.87|418.43|416.03|0
1637171100000|2021-11-17 17:45:00|420.21|417.81|419.67|417.27|421.1|418.7|419.32|416.92|0
1637171400000|2021-11-17 17:50:00|419.76|417.36|420.91|418.51|421.63|419.23|419.67|417.27|0
1637171700000|2021-11-17 17:55:00|421.09|418.69|420.2|417.8|422.08|419.68|420.02|417.62|0
1637172000000|2021-11-17 18:00:00|420.02|417.62|419.49|417.09|421.27|418.87|418.96|416.56|0
1637172300000|2021-11-17 18:05:00|419.31|416.91|418.95|416.55|419.67|417.27|417.36|414.96|0
1637172600000|2021-11-17 18:10:00|418.78|416.38|418.77|416.37|420.55|418.15|418.42|416.02|0
1637172900000|2021-11-17 18:15:00|418.95|416.55|419.4|417|420.55|418.15|418.95|416.55|0
1637173200000|2021-11-17 18:20:00|419.48|417.08|418.06|415.66|420.29|417.89|417.88|415.48|0
1637173500000|2021-11-17 18:25:00|418.24|415.84|417.88|415.48|418.24|415.84|417.35|414.95|0
1637173800000|2021-11-17 18:30:00|417.71|415.31|418.24|415.84|418.95|416.55|417.53|415.13|0
1637174100000|2021-11-17 18:35:00|418.06|415.66|417.35|414.95|418.77|416.37|417.17|414.77|0
1637174400000|2021-11-17 18:40:00|417.53|415.13|416.46|414.06|418.06|415.66|416.28|413.88|0
1637174700000|2021-11-17 18:45:00|416.28|413.88|417.88|415.48|417.88|415.48|416.28|413.88|0
1637175000000|2021-11-17 18:50:00|417.7|415.3|416.46|414.06|417.88|415.48|416.28|413.88|0
1637175300000|2021-11-17 18:55:00|416.37|413.97|415.75|413.35|416.81|414.41|415.4|413|0
1637175600000|2021-11-17 19:00:00|415.66|413.26|416.1|413.7|416.99|414.59|415.57|413.17|0
1637175900000|2021-11-17 19:05:00|416.28|413.88|416.63|414.23|416.81|414.41|416.02|413.62|0
1637176200000|2021-11-17 19:10:00|416.45|414.05|417.34|414.94|417.87|415.47|416.45|414.05|0
1637176500000|2021-11-17 19:15:00|417.52|415.12|418.58|416.18|419.64|417.24|416.81|414.41|0
1637176800000|2021-11-17 19:20:00|418.76|416.36|420.35|417.95|420.89|418.49|418.76|416.36|0
1637177100000|2021-11-17 19:25:00|420.18|417.78|419.64|417.24|420.89|418.49|419.11|416.71|0
1637177400000|2021-11-17 19:30:00|420.17|417.77|420.89|418.49|420.89|418.49|419.29|416.89|0
1637177700000|2021-11-17 19:35:00|420.71|418.31|419.99|417.59|420.89|418.49|419.28|416.88|0
1637178000000|2021-11-17 19:40:00|419.82|417.42|418.93|416.53|419.99|417.59|418.75|416.35|0
1637178300000|2021-11-17 19:45:00|419.1|416.7|417.5|415.1|419.1|416.7|417.5|415.1|0
1637178600000|2021-11-17 19:50:00|417.6|415.2|418.57|416.17|418.92|416.52|417.15|414.75|0
1637178900000|2021-11-17 19:55:00|418.39|415.99|417.32|414.92|418.75|416.35|417.15|414.75|0
1637179200000|2021-11-17 20:00:00|417.15|414.75|421.03|418.63|421.03|418.63|416.97|414.57|0
1637179500000|2021-11-17 20:05:00|420.85|418.45|420.85|418.45|421.91|419.51|420.23|417.83|0
1637179800000|2021-11-17 20:10:00|421.02|418.62|420.49|418.09|421.02|418.62|420.31|417.91|0
1637180100000|2021-11-17 20:15:00|420.31|417.91|419.78|417.38|420.31|417.91|417.66|415.26|0
1637180400000|2021-11-17 20:20:00|419.6|417.2|418.97|416.57|419.78|417.38|418.72|416.32|0
1637180700000|2021-11-17 20:25:00|418.8|416.4|419.86|417.46|420.03|417.63|418.44|416.04|0
1637181000000|2021-11-17 20:30:00|419.68|417.28|419.32|416.92|420.56|418.16|419.15|416.75|0
1637181300000|2021-11-17 20:35:00|419.15|416.75|418.79|416.39|419.68|417.28|418.09|415.69|0
1637181600000|2021-11-17 20:40:00|418.71|416.31|419.06|416.66|420.03|417.63|418.44|416.04|0
1637181900000|2021-11-17 20:45:00|419.32|416.92|418.79|416.39|419.5|417.1|417.2|414.8|0
1637182200000|2021-11-17 20:50:00|418.97|416.57|420.2|417.8|420.2|417.8|418.44|416.04|0
1637182500000|2021-11-17 20:55:00|420.38|417.98|421.44|419.04|422.33|419.93|420.03|417.63|0
1637182800000|2021-11-17 21:00:00|421.26|418.86|422.5|420.1|422.86|420.46|421.26|418.86|0
1637183100000|2021-11-17 21:05:00|422.33|419.93|424.28|421.88|424.28|421.88|422.15|419.75|0
1637183400000|2021-11-17 21:10:00|424.1|421.7|422.32|419.92|424.1|421.7|421.79|419.39|0
1637183700000|2021-11-17 21:15:00|422.88|420.08|422.7|419.9|423.41|420.61|422.7|419.9|0
1637184000000|2021-11-17 21:20:00|422.52|419.72|422.88|420.08|423.05|420.25|421.99|419.19|0
1637184300000|2021-11-17 21:25:00|422.7|419.9|422.7|419.9|423.05|420.25|422.52|419.72|0
1637184600000|2021-11-17 21:30:00|422.87|420.07|422.87|420.07|422.87|420.07|422.7|419.9|0
1637184900000|2021-11-17 21:35:00|422.69|419.89|422.25|419.45|422.87|420.07|422.25|419.45|0
1637185200000|2021-11-17 21:40:00|422.34|419.54|422.34|419.54|422.51|419.71|422.16|419.36|0
1637185500000|2021-11-17 21:45:00|422.16|419.36|422.77|419.97|422.77|419.97|422.16|419.36|0
1637185800000|2021-11-17 21:50:00|422.94|420.14|423.12|420.32|423.12|420.32|422.94|420.14|0
1637186100000|2021-11-17 21:55:00|422.94|420.14|422.9|420.1|423.12|420.32|422.86|420.06|0
1637186400000|2021-11-17 22:00:00|422.96|420.16|422.95|420.15|422.98|420.18|422.95|420.15|0
1637186700000|2021-11-17 22:05:00|422.9|420.1|422.8|420|422.97|420.17|422.8|420|0
1637187000000|2021-11-17 22:10:00|422.9|420.1|423.05|420.25|423.08|420.28|422.8|420|0
1637187300000|2021-11-17 22:15:00|422.95|420.15|423.03|420.23|423.03|420.23|422.77|419.97|0
1637187600000|2021-11-17 22:20:00|423.05|420.25|423.08|420.28|423.11|420.31|423.03|420.23|0
1637187900000|2021-11-17 22:25:00|423.1|420.3|423.05|420.25|423.25|420.45|423.05|420.25|0
1637188200000|2021-11-17 22:30:00|423.03|420.23|423.07|420.27|423.07|420.27|423.02|420.22|0
1637188500000|2021-11-17 22:35:00|423.1|420.3|423.1|420.3|423.1|420.3|423.1|420.3|0
1637189100000|2021-11-17 22:45:00|423.07|420.27|423.2|420.4|423.33|420.53|423.07|420.27|0
1637189400000|2021-11-17 22:50:00|423.22|420.42|423.15|420.35|423.22|420.42|423.04|420.24|0
1637189700000|2021-11-17 22:55:00|423.3|420.5|423.32|420.52|423.32|420.52|423.19|420.39|0
1637190000000|2021-11-17 23:00:00|422.84|420.04|421.86|419.06|422.84|420.04|421.78|418.98|0
1637190300000|2021-11-17 23:05:00|422.04|419.24|422.57|419.77|422.57|419.77|421.86|419.06|0
1637190600000|2021-11-17 23:10:00|422.39|419.59|423.45|420.65|423.45|420.65|422.39|419.59|0
1637190900000|2021-11-17 23:15:00|423.1|420.3|422.74|419.94|423.45|420.65|422.74|419.94|0
1637191200000|2021-11-17 23:20:00|422.56|419.76|422.92|420.12|423.09|420.29|422.39|419.59|0
1637191500000|2021-11-17 23:25:00|423.09|420.29|421.85|419.05|423.09|420.29|421.68|418.88|0
1637191800000|2021-11-17 23:30:00|421.68|418.88|421.67|418.87|422.56|419.76|421.5|418.7|0
1637192100000|2021-11-17 23:35:00|421.5|418.7|421.32|418.52|421.67|418.87|421.32|418.52|0
1637192400000|2021-11-17 23:40:00|421.5|418.7|420.79|417.99|421.67|418.87|420.79|417.99|0
1637192700000|2021-11-17 23:45:00|420.96|418.16|421.32|418.52|421.32|418.52|420.79|417.99|0
1637193000000|2021-11-17 23:50:00|421.14|418.34|420.96|418.16|421.14|418.34|420.78|417.98|0
1637193300000|2021-11-17 23:55:00|420.88|418.08|420.61|417.81|421.14|418.34|420.61|417.81|0
1637193600000|2021-11-18 00:00:00|420.78|417.98|420.25|417.45|421.31|418.51|420.07|417.27|0
1637193900000|2021-11-18 00:05:00|420.43|417.63|420.6|417.8|420.6|417.8|419.9|417.1|0
1637194200000|2021-11-18 00:10:00|420.43|417.63|421.13|418.33|421.31|418.51|420.25|417.45|0
1637194500000|2021-11-18 00:15:00|421.31|418.51|420.87|418.07|421.31|418.51|420.78|417.98|0
1637194800000|2021-11-18 00:20:00|420.95|418.15|419.89|417.09|420.95|418.15|419.81|417.01|0
1637195100000|2021-11-18 00:25:00|420.07|417.27|420.07|417.27|420.24|417.44|419.71|416.91|0
1637195400000|2021-11-18 00:30:00|419.89|417.09|420.24|417.44|420.42|417.62|419.71|416.91|0
1637195700000|2021-11-18 00:35:00|420.42|417.62|419.89|417.09|420.59|417.79|419.89|417.09|0
1637196000000|2021-11-18 00:40:00|420.06|417.26|420.24|417.44|420.42|417.62|419.89|417.09|0
1637196300000|2021-11-18 00:45:00|419.36|416.56|419.53|416.73|419.89|417.09|419|416.2|0
1637196600000|2021-11-18 00:50:00|419.36|416.56|419.88|417.08|419.88|417.08|419.35|416.55|0
1637196900000|2021-11-18 00:55:00|419.71|416.91|420.23|417.43|420.24|417.44|419.53|416.73|0
1637197200000|2021-11-18 01:00:00|419.88|417.08|420.23|417.43|420.23|417.43|419.7|416.9|0
1637197500000|2021-11-18 01:05:00|420.06|417.26|420.06|417.26|420.41|417.61|419.88|417.08|0
1637197800000|2021-11-18 01:10:00|420.15|417.35|420.76|417.96|420.76|417.96|420.05|417.25|0
1637198100000|2021-11-18 01:15:00|420.94|418.14|420.58|417.78|421.11|418.31|420.41|417.61|0
1637198400000|2021-11-18 01:20:00|420.41|417.61|420.93|418.13|420.93|418.13|420.23|417.43|0
1637198700000|2021-11-18 01:25:00|421.11|418.31|420.4|417.6|421.11|418.31|420.05|417.25|0
1637199000000|2021-11-18 01:30:00|420.58|417.78|420.4|417.6|420.93|418.13|420.4|417.6|0
1637199300000|2021-11-18 01:35:00|420.58|417.78|420.58|417.78|420.58|417.78|420.22|417.42|0
1637199600000|2021-11-18 01:40:00|420.75|417.95|420.75|417.95|420.93|418.13|420.05|417.25|0
1637199900000|2021-11-18 01:45:00|420.93|418.13|420.57|417.77|421.11|418.31|420.4|417.6|0
1637200200000|2021-11-18 01:50:00|420.75|417.95|421.1|418.3|421.28|418.48|420.57|417.77|0
1637200500000|2021-11-18 01:55:00|420.93|418.13|420.75|417.95|420.93|418.13|420.57|417.77|0
1637200800000|2021-11-18 02:00:00|420.92|418.12|420.22|417.42|420.92|418.12|420.04|417.24|0
1637201100000|2021-11-18 02:05:00|420.04|417.24|420.57|417.77|420.57|417.77|419.86|417.06|0
1637201400000|2021-11-18 02:10:00|420.74|417.94|421.27|418.47|421.63|418.83|420.21|417.41|0
1637201700000|2021-11-18 02:15:00|421.45|418.65|421.98|419.18|422.33|419.53|421.45|418.65|0
1637202000000|2021-11-18 02:20:00|422.16|419.36|421.98|419.18|422.25|419.45|421.8|419|0
1637202300000|2021-11-18 02:25:00|421.8|419|420.91|418.11|421.89|419.09|420.91|418.11|0
1637202600000|2021-11-18 02:30:00|420.83|418.03|420.21|417.41|420.83|418.03|419.85|417.05|0
1637202900000|2021-11-18 02:35:00|420.03|417.23|419.15|416.35|420.21|417.41|419.15|416.35|0
1637203200000|2021-11-18 02:40:00|419.32|416.52|419.67|416.87|419.85|417.05|419.15|416.35|0
1637203500000|2021-11-18 02:45:00|419.85|417.05|419.85|417.05|420.03|417.23|419.67|416.87|0
1637203800000|2021-11-18 02:50:00|419.67|416.87|420.2|417.4|420.2|417.4|419.67|416.87|0
1637204100000|2021-11-18 02:55:00|420.12|417.32|420.38|417.58|420.55|417.75|420.02|417.22|0
1637204400000|2021-11-18 03:00:00|420.55|417.75|420.73|417.93|421.08|418.28|420.38|417.58|0
1637204700000|2021-11-18 03:05:00|420.55|417.75|420.55|417.75|420.55|417.75|420.02|417.22|0
1637205000000|2021-11-18 03:10:00|420.73|417.93|420.55|417.75|420.73|417.93|420.37|417.57|0
1637205300000|2021-11-18 03:15:00|420.37|417.57|421.08|418.28|421.08|418.28|420.37|417.57|0
1637205600000|2021-11-18 03:20:00|421.25|418.45|421.08|418.28|421.25|418.45|420.72|417.92|0
1637205900000|2021-11-18 03:25:00|420.9|418.1|420.72|417.92|421.07|418.27|420.54|417.74|0
1637206200000|2021-11-18 03:30:00|420.9|418.1|420.72|417.92|420.9|418.1|420.54|417.74|0
1637206500000|2021-11-18 03:35:00|420.9|418.1|420.54|417.74|420.9|418.1|420.01|417.21|0
1637206800000|2021-11-18 03:40:00|420.72|417.92|420.19|417.39|420.72|417.92|420.01|417.21|0
1637207100000|2021-11-18 03:45:00|420.01|417.21|419.83|417.03|420.19|417.39|419.83|417.03|0
1637207400000|2021-11-18 03:50:00|419.65|416.85|419.83|417.03|419.92|417.12|419.48|416.68|0
1637207700000|2021-11-18 03:55:00|419.74|416.94|420.18|417.38|420.18|417.38|419.65|416.85|0
1637208000000|2021-11-18 04:00:00|420.1|417.3|419.83|417.03|420.18|417.38|419.83|417.03|0
1637208300000|2021-11-18 04:05:00|419.65|416.85|420|417.2|420|417.2|419.65|416.85|0
1637208600000|2021-11-18 04:10:00|419.83|417.03|420.09|417.29|420.18|417.38|419.65|416.85|0
1637208900000|2021-11-18 04:15:00|420.18|417.38|419.47|416.67|420.18|417.38|419.47|416.67|0
1637209200000|2021-11-18 04:20:00|419.65|416.85|419.47|416.67|419.65|416.85|419.47|416.67|0
1637209500000|2021-11-18 04:25:00|419.56|416.76|419.47|416.67|419.64|416.84|419.38|416.58|0
1637209800000|2021-11-18 04:30:00|419.56|416.76|419.46|416.66|419.64|416.84|419.29|416.49|0
1637210100000|2021-11-18 04:35:00|419.38|416.58|419.46|416.66|419.64|416.84|419.29|416.49|0
1637210400000|2021-11-18 04:40:00|419.64|416.84|419.64|416.84|419.64|416.84|419.46|416.66|0
1637210700000|2021-11-18 04:45:00|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1637211000000|2021-11-18 04:50:00|419.28|416.48|419.11|416.31|419.28|416.48|419.11|416.31|0
1637211300000|2021-11-18 04:55:00|419.28|416.48|418.75|415.95|419.28|416.48|418.58|415.78|0
1637211600000|2021-11-18 05:00:00|418.58|415.78|417.52|414.72|418.58|415.78|417.52|414.72|0
1637211900000|2021-11-18 05:05:00|417.34|414.54|417.69|414.89|418.22|415.42|416.99|414.19|0
1637212200000|2021-11-18 05:10:00|417.87|415.07|417.69|414.89|418.14|415.34|417.51|414.71|0
1637212500000|2021-11-18 05:15:00|417.51|414.71|418.22|415.42|418.22|415.42|417.51|414.71|0
1637212800000|2021-11-18 05:20:00|418.13|415.33|418.04|415.24|418.13|415.33|417.69|414.89|0
1637213100000|2021-11-18 05:25:00|417.86|415.06|417.86|415.06|418.04|415.24|417.69|414.89|0
1637213400000|2021-11-18 05:30:00|417.69|414.89|417.16|414.36|417.86|415.06|417.16|414.36|0
1637213700000|2021-11-18 05:35:00|417.07|414.27|417.33|414.53|417.33|414.53|416.98|414.18|0
1637214000000|2021-11-18 05:40:00|417.51|414.71|417.42|414.62|417.51|414.71|417.07|414.27|0
1637214300000|2021-11-18 05:45:00|417.5|414.7|417.86|415.06|417.95|415.15|417.33|414.53|0
1637214600000|2021-11-18 05:50:00|418.03|415.23|418.38|415.58|418.56|415.76|417.86|415.06|0
1637214900000|2021-11-18 05:55:00|418.47|415.67|418.38|415.58|418.56|415.76|418.21|415.41|0
1637215200000|2021-11-18 06:00:00|418.47|415.67|418.03|415.23|418.56|415.76|417.85|415.05|0
1637215500000|2021-11-18 06:05:00|417.85|415.05|418.03|415.23|418.2|415.4|417.85|415.05|0
1637215800000|2021-11-18 06:10:00|418.2|415.4|418.2|415.4|418.38|415.58|418.03|415.23|0
1637216100000|2021-11-18 06:15:00|418.02|415.22|418.02|415.22|418.2|415.4|418.02|415.22|0
1637216400000|2021-11-18 06:20:00|418.2|415.4|418.02|415.22|418.2|415.4|417.85|415.05|0
1637216700000|2021-11-18 06:25:00|418.2|415.4|417.67|414.87|418.2|415.4|417.67|414.87|0
1637217000000|2021-11-18 06:30:00|417.84|415.04|417.84|415.04|418.02|415.22|417.67|414.87|0
1637217300000|2021-11-18 06:35:00|417.67|414.87|417.49|414.69|417.67|414.87|417.49|414.69|0
1637217600000|2021-11-18 06:40:00|417.31|414.51|417.14|414.34|417.31|414.51|417.14|414.34|0
1637217900000|2021-11-18 06:45:00|417.13|414.33|417.66|414.86|417.84|415.04|417.13|414.33|0
1637218200000|2021-11-18 06:50:00|417.75|414.95|418.19|415.39|418.19|415.39|417.66|414.86|0
1637218500000|2021-11-18 06:55:00|418.01|415.21|417.31|414.51|418.19|415.39|417.31|414.51|0
1637218800000|2021-11-18 07:00:00|417.48|414.68|417.66|414.86|417.83|415.03|417.13|414.33|0
1637219100000|2021-11-18 07:05:00|417.48|414.68|416.95|414.15|417.66|414.86|416.95|414.15|0
1637219400000|2021-11-18 07:10:00|416.78|413.98|416.25|413.45|416.95|414.15|416.07|413.27|0
1637219700000|2021-11-18 07:15:00|416.07|413.27|416.42|413.62|416.6|413.8|416.07|413.27|0
1637220000000|2021-11-18 07:20:00|416.6|413.8|416.24|413.44|416.77|413.97|416.24|413.44|0
1637220300000|2021-11-18 07:25:00|416.33|413.53|416.42|413.62|416.42|413.62|416.24|413.44|0
1637220600000|2021-11-18 07:30:00|416.59|413.79|416.59|413.79|416.59|413.79|416.24|413.44|0
1637220900000|2021-11-18 07:35:00|416.51|413.71|416.94|414.14|416.94|414.14|416.42|413.62|0
1637221200000|2021-11-18 07:40:00|416.77|413.97|416.24|413.44|416.94|414.14|416.24|413.44|0
1637221500000|2021-11-18 07:45:00|416.41|413.61|416.59|413.79|416.59|413.79|416.24|413.44|0
1637221800000|2021-11-18 07:50:00|416.41|413.61|416.23|413.43|416.41|413.61|415.98|413.18|0
1637222100000|2021-11-18 07:55:00|416.06|413.26|415.88|413.08|416.06|413.26|415.53|412.73|0
1637222400000|2021-11-18 08:00:00|415.97|413.17|416.41|413.61|416.58|413.78|415.88|413.08|0
1637222700000|2021-11-18 08:05:00|416.21|413.81|412.93|410.53|416.21|413.81|412.93|410.53|0
1637223000000|2021-11-18 08:10:00|412.84|410.44|413.1|410.7|413.46|411.06|412.75|410.35|0
1637223300000|2021-11-18 08:15:00|412.93|410.53|412.75|410.35|412.93|410.53|412.05|409.65|0
1637223600000|2021-11-18 08:20:00|412.57|410.17|411.87|409.47|412.57|410.17|411.87|409.47|0
1637223900000|2021-11-18 08:25:00|412.04|409.64|411.52|409.12|412.4|410|411.52|409.12|0
1637224200000|2021-11-18 08:30:00|411.69|409.29|412.92|410.52|413.27|410.87|411.69|409.29|0
1637224500000|2021-11-18 08:35:00|412.84|410.44|411.86|409.46|412.92|410.52|411.86|409.46|0
1637224800000|2021-11-18 08:40:00|412.04|409.64|412.04|409.64|412.74|410.34|411.86|409.46|0
1637225100000|2021-11-18 08:45:00|411.95|409.55|411.68|409.28|412.04|409.64|411.33|408.93|0
1637225400000|2021-11-18 08:50:00|411.86|409.46|411.86|409.46|412.04|409.64|411.68|409.28|0
1637225700000|2021-11-18 08:55:00|411.68|409.28|410.98|408.58|411.86|409.46|410.98|408.58|0
1637226000000|2021-11-18 09:00:00|411.15|408.75|409.05|406.65|411.33|408.93|408|405.6|0
1637226300000|2021-11-18 09:05:00|408.7|406.3|408.87|406.47|409.57|407.17|408.52|406.12|0
1637226600000|2021-11-18 09:10:00|409.05|406.65|409.05|406.65|409.57|407.17|408.87|406.47|0
1637226900000|2021-11-18 09:15:00|408.87|406.47|408.87|406.47|409.22|406.82|408.87|406.47|0
1637227200000|2021-11-18 09:20:00|408.69|406.29|407.99|405.59|408.69|406.29|407.99|405.59|0
1637227500000|2021-11-18 09:25:00|407.91|405.51|407.99|405.59|408.17|405.77|407.64|405.24|0
1637227800000|2021-11-18 09:30:00|407.91|405.51|409.28|406.88|409.63|407.23|407.82|405.42|0
1637228100000|2021-11-18 09:35:00|409.46|407.06|409.45|407.05|410.33|407.93|409.28|406.88|0
1637228400000|2021-11-18 09:40:00|409.63|407.23|409.98|407.58|410.15|407.75|409.45|407.05|0
1637228700000|2021-11-18 09:45:00|409.8|407.4|410.15|407.75|410.33|407.93|409.63|407.23|0
1637229000000|2021-11-18 09:50:00|410.33|407.93|410.85|408.45|411.2|408.8|410.33|407.93|0
1637229300000|2021-11-18 09:55:00|411.03|408.63|411.55|409.15|411.73|409.33|410.68|408.28|0
1637229600000|2021-11-18 10:00:00|411.9|409.5|412.43|410.03|412.43|410.03|411.55|409.15|0
1637229900000|2021-11-18 10:05:00|412.6|410.2|411.9|409.5|412.95|410.55|411.72|409.32|0
1637230200000|2021-11-18 10:10:00|411.72|409.32|411.37|408.97|411.72|409.32|411.2|408.8|0
1637230500000|2021-11-18 10:15:00|411.55|409.15|411.19|408.79|411.55|409.15|411.11|408.71|0
1637230800000|2021-11-18 10:20:00|411.37|408.97|411.72|409.32|411.72|409.32|411.37|408.97|0
1637231100000|2021-11-18 10:25:00|411.54|409.14|411.37|408.97|411.72|409.32|411.02|408.62|0
1637231400000|2021-11-18 10:30:00|411.54|409.14|411.37|408.97|411.72|409.32|411.37|408.97|0
1637231700000|2021-11-18 10:35:00|411.19|408.79|411.36|408.96|411.72|409.32|411.01|408.61|0
1637232000000|2021-11-18 10:40:00|411.19|408.79|411.19|408.79|411.54|409.14|411.19|408.79|0
1637232300000|2021-11-18 10:45:00|411.36|408.96|411.54|409.14|411.71|409.31|411.19|408.79|0
1637232600000|2021-11-18 10:50:00|411.63|409.23|411.01|408.61|411.89|409.49|411.01|408.61|0
1637232900000|2021-11-18 10:55:00|410.92|408.52|410.13|407.73|411.01|408.61|410.13|407.73|0
1637233200000|2021-11-18 11:00:00|410.31|407.91|410.83|408.43|410.83|408.43|410.13|407.73|0
1637233500000|2021-11-18 11:05:00|411.01|408.61|411.36|408.96|411.53|409.13|411.01|408.61|0
1637233800000|2021-11-18 11:10:00|411.18|408.78|410.74|408.34|411.62|409.22|410.65|408.25|0
1637234100000|2021-11-18 11:15:00|410.65|408.25|410.48|408.08|410.65|408.25|410.3|407.9|0
1637234400000|2021-11-18 11:20:00|410.3|407.9|409.6|407.2|410.3|407.9|409.25|406.85|0
1637234700000|2021-11-18 11:25:00|409.51|407.11|409.42|407.02|409.51|407.11|408.72|406.32|0
1637235000000|2021-11-18 11:30:00|409.25|406.85|409.77|407.37|409.77|407.37|409.07|406.67|0
1637235300000|2021-11-18 11:35:00|409.59|407.19|409.77|407.37|409.94|407.54|409.59|407.19|0
1637235600000|2021-11-18 11:40:00|409.59|407.19|410.12|407.72|410.21|407.81|409.42|407.02|0
1637235900000|2021-11-18 11:45:00|409.94|407.54|409.42|407.02|409.94|407.54|409.42|407.02|0
1637236200000|2021-11-18 11:50:00|409.33|406.93|409.94|407.54|410.11|407.71|409.06|406.66|0
1637236500000|2021-11-18 11:55:00|410.11|407.71|410.11|407.71|410.29|407.89|409.94|407.54|0
1637236800000|2021-11-18 12:00:00|409.94|407.54|410.46|408.06|410.81|408.41|409.76|407.36|0
1637237100000|2021-11-18 12:05:00|410.64|408.24|411.16|408.76|411.34|408.94|410.38|407.98|0
1637237400000|2021-11-18 12:10:00|411.34|408.94|411.78|409.38|411.86|409.46|410.99|408.59|0
1637237700000|2021-11-18 12:15:00|411.86|409.46|412.39|409.99|412.39|409.99|411.69|409.29|0
1637238000000|2021-11-18 12:20:00|412.21|409.81|411.51|409.11|412.21|409.81|411.51|409.11|0
1637238300000|2021-11-18 12:25:00|411.42|409.02|411.51|409.11|411.68|409.28|411.33|408.93|0
1637238600000|2021-11-18 12:30:00|411.33|408.93|411.68|409.28|411.77|409.37|411.25|408.85|0
1637238900000|2021-11-18 12:35:00|411.77|409.37|412.21|409.81|412.38|409.98|411.68|409.28|0
1637239200000|2021-11-18 12:40:00|412.38|409.98|412.73|410.33|412.91|410.51|412.3|409.9|0
1637239500000|2021-11-18 12:45:00|412.91|410.51|412.91|410.51|413.08|410.68|412.55|410.15|0
1637239800000|2021-11-18 12:50:00|413.08|410.68|412.38|409.98|413.08|410.68|412.38|409.98|0
1637240100000|2021-11-18 12:55:00|412.55|410.15|412.73|410.33|413.08|410.68|412.55|410.15|0
1637240400000|2021-11-18 13:00:00|412.55|410.15|413.08|410.68|413.26|410.86|412.02|409.62|0
1637240700000|2021-11-18 13:05:00|412.9|410.5|412.2|409.8|412.9|410.5|412.02|409.62|0
1637241000000|2021-11-18 13:10:00|412.37|409.97|412.2|409.8|412.55|410.15|412.2|409.8|0
1637241300000|2021-11-18 13:15:00|412.37|409.97|413.07|410.67|413.07|410.67|412.2|409.8|0
1637241600000|2021-11-18 13:20:00|413.16|410.76|413.25|410.85|413.42|411.02|412.72|410.32|0
1637241900000|2021-11-18 13:25:00|413.34|410.94|412.89|410.49|413.42|411.02|412.89|410.49|0
1637242200000|2021-11-18 13:30:00|412.99|410.59|412.54|410.14|412.99|410.59|412.01|409.61|0
1637242500000|2021-11-18 13:35:00|412.37|409.97|411.31|408.91|412.37|409.97|410.96|408.56|0
1637242800000|2021-11-18 13:40:00|411.13|408.73|412.71|410.31|413.07|410.67|411.13|408.73|0
1637243100000|2021-11-18 13:45:00|412.89|410.49|412.19|409.79|413.24|410.84|411.83|409.43|0
1637243400000|2021-11-18 13:50:00|412.36|409.96|412.54|410.14|412.89|410.49|412.01|409.61|0
1637243700000|2021-11-18 13:55:00|412.71|410.31|412.89|410.49|413.06|410.66|412.53|410.13|0
1637244000000|2021-11-18 14:00:00|412.71|410.31|412.01|409.61|412.71|410.31|412.01|409.61|0
1637244300000|2021-11-18 14:05:00|412.18|409.78|411.65|409.25|412.18|409.78|411.48|409.08|0
1637244600000|2021-11-18 14:10:00|411.83|409.43|410.95|408.55|411.83|409.43|410.77|408.37|0
1637244900000|2021-11-18 14:15:00|411.12|408.72|411.3|408.9|411.57|409.17|410.95|408.55|0
1637245200000|2021-11-18 14:20:00|411.47|409.07|412.53|410.13|412.53|410.13|411.47|409.07|0
1637245500000|2021-11-18 14:25:00|412.7|410.3|412.7|410.3|413.32|410.92|412.35|409.95|0
1637245800000|2021-11-18 14:30:00|412.35|409.95|416.05|413.65|417.11|414.71|412.35|409.95|0
1637246100000|2021-11-18 14:35:00|416.4|414|414.63|412.23|417.82|415.42|414.63|412.23|0
1637246400000|2021-11-18 14:40:00|414.99|412.59|416.75|414.35|416.75|414.35|414.46|412.06|0
1637246700000|2021-11-18 14:45:00|416.93|414.53|414.81|412.41|416.93|414.53|413.4|411|0
1637247000000|2021-11-18 14:50:00|414.72|412.32|418.52|416.12|419.05|416.65|414.63|412.23|0
1637247300000|2021-11-18 14:55:00|418.16|415.76|417.81|415.41|419.4|417|417.1|414.7|0
1637247600000|2021-11-18 15:00:00|418.34|415.94|417.63|415.23|419.4|417|417.1|414.7|0
1637247900000|2021-11-18 15:05:00|417.81|415.41|421.71|419.31|421.71|419.31|416.57|414.17|0
1637248200000|2021-11-18 15:10:00|421.89|419.49|431.04|428.64|431.75|429.35|421.89|419.49|0
1637248500000|2021-11-18 15:15:00|431.22|428.82|433.11|430.71|433.29|430.89|428.4|426|0
1637248800000|2021-11-18 15:20:00|433.65|431.25|431.68|429.28|435.62|433.22|430.96|428.56|0
1637249100000|2021-11-18 15:25:00|432.03|429.63|432.75|430.35|433.82|431.42|430.96|428.56|0
1637249400000|2021-11-18 15:30:00|432.21|429.81|429|426.6|432.21|429.81|428.29|425.89|0
1637249700000|2021-11-18 15:35:00|429.35|426.95|427.75|425.35|429.35|426.95|426.86|424.46|0
1637250000000|2021-11-18 15:40:00|427.22|424.82|430.24|427.84|430.78|428.38|426.51|424.11|0
1637250300000|2021-11-18 15:45:00|430.06|427.66|428.64|426.24|430.6|428.2|428.28|425.88|0
1637250600000|2021-11-18 15:50:00|428.81|426.41|428.46|426.06|429.35|426.95|426.68|424.28|0
1637250900000|2021-11-18 15:55:00|428.28|425.88|427.74|425.34|429.35|426.95|427.03|424.63|0
1637251200000|2021-11-18 16:00:00|427.57|425.17|428.73|426.33|428.86|426.46|426.43|424.03|0
1637251500000|2021-11-18 16:05:00|428.37|425.97|426.22|423.82|428.37|425.97|425.51|423.11|0
1637251800000|2021-11-18 16:10:00|426.4|424|423.19|420.79|426.76|424.36|422.48|420.08|0
1637252100000|2021-11-18 16:15:00|422.84|420.44|422.3|419.9|422.84|420.44|421.42|419.02|0
1637252400000|2021-11-18 16:20:00|421.95|419.55|422.3|419.9|423.01|420.61|421.42|419.02|0
1637252700000|2021-11-18 16:25:00|422.12|419.72|422.48|420.08|422.48|420.08|421.41|419.01|0
1637253000000|2021-11-18 16:30:00|422.3|419.9|416.11|413.71|422.66|420.26|415.93|413.53|0
1637253300000|2021-11-18 16:35:00|416.29|413.89|415.82|413.42|417.93|415.53|413.01|410.61|0
1637253600000|2021-11-18 16:40:00|415.3|412.9|414.59|412.19|416.18|413.78|414.24|411.84|0
1637253900000|2021-11-18 16:45:00|414.41|412.01|414.85|412.45|414.85|412.45|413.18|410.78|0
1637254200000|2021-11-18 16:50:00|414.68|412.28|415.38|412.98|415.73|413.33|413.97|411.57|0
1637254500000|2021-11-18 16:55:00|415.2|412.8|415.55|413.15|415.73|413.33|414.5|412.1|0
1637254800000|2021-11-18 17:00:00|415.38|412.98|411.87|409.47|415.38|412.98|411.34|408.94|0
1637255100000|2021-11-18 17:05:00|411.69|409.29|412.39|409.99|412.74|410.34|411.51|409.11|0
1637255400000|2021-11-18 17:10:00|412.21|409.81|410.99|408.59|412.21|409.81|410.99|408.59|0
1637255700000|2021-11-18 17:15:00|411.16|408.76|411.69|409.29|411.86|409.46|410.64|408.24|0
1637256000000|2021-11-18 17:20:00|411.51|409.11|409.76|407.36|412.04|409.64|409.76|407.36|0
1637256300000|2021-11-18 17:25:00|409.94|407.54|409.41|407.01|410.11|407.71|408.71|406.31|0
1637256600000|2021-11-18 17:30:00|409.24|406.84|410.11|407.71|410.28|407.88|408.89|406.49|0
1637256900000|2021-11-18 17:35:00|409.93|407.53|410.98|408.58|411.68|409.28|409.58|407.18|0
1637257200000|2021-11-18 17:40:00|411.07|408.67|411.5|409.1|412.03|409.63|410.8|408.4|0
1637257500000|2021-11-18 17:45:00|411.33|408.93|414.83|412.43|415.01|412.61|411.24|408.84|0
1637257800000|2021-11-18 17:50:00|415.01|412.61|415.01|412.61|416.94|414.54|414.66|412.26|0
1637258100000|2021-11-18 17:55:00|415.18|412.78|415.36|412.96|417.12|414.72|415.18|412.78|0
1637258400000|2021-11-18 18:00:00|415.53|413.13|414.3|411.9|416.24|413.84|414.3|411.9|0
1637258700000|2021-11-18 18:05:00|414.48|412.08|413.77|411.37|414.48|412.08|413.25|410.85|0
1637259000000|2021-11-18 18:10:00|413.95|411.55|412.19|409.79|413.95|411.55|411.59|409.19|0
1637259300000|2021-11-18 18:15:00|412.29|409.89|415.18|412.78|415.18|412.78|412.29|409.89|0
1637259600000|2021-11-18 18:20:00|415|412.6|414.47|412.07|415.7|413.3|414.12|411.72|0
1637259900000|2021-11-18 18:25:00|414.3|411.9|414.12|411.72|415|412.6|413.59|411.19|0
1637260200000|2021-11-18 18:30:00|414.29|411.89|413.94|411.54|415|412.6|413.42|411.02|0
1637260500000|2021-11-18 18:35:00|414.03|411.63|413.8|411.4|414.41|412.01|413.24|410.84|0
1637260800000|2021-11-18 18:40:00|413.97|411.57|413.18|410.78|414.15|411.75|412.74|410.34|0
1637261100000|2021-11-18 18:45:00|413.09|410.69|412.04|409.64|413.09|410.69|411.86|409.46|0
1637261400000|2021-11-18 18:50:00|412.21|409.81|413.26|410.86|413.71|411.31|412.21|409.81|0
1637261700000|2021-11-18 18:55:00|413.44|411.04|412.56|410.16|413.79|411.39|412.56|410.16|0
1637262000000|2021-11-18 19:00:00|412.74|410.34|413.26|410.86|415.37|412.97|412.38|409.98|0
1637262300000|2021-11-18 19:05:00|413.09|410.69|412.73|410.33|413.26|410.86|411.86|409.46|0
1637262600000|2021-11-18 19:10:00|412.91|410.51|412.91|410.51|413.79|411.39|412.38|409.98|0
1637262900000|2021-11-18 19:15:00|413.08|410.68|413.96|411.56|414.14|411.74|412.73|410.33|0
1637263200000|2021-11-18 19:20:00|414.13|411.73|415.36|412.96|415.36|412.96|413.78|411.38|0
1637263500000|2021-11-18 19:25:00|415.19|412.79|415.36|412.96|416.42|414.02|414.84|412.44|0
1637263800000|2021-11-18 19:30:00|415.19|412.79|414.66|412.26|417.48|415.08|414.66|412.26|0
1637264100000|2021-11-18 19:35:00|414.83|412.43|414.3|411.9|415.36|412.96|413.78|411.38|0
1637264400000|2021-11-18 19:40:00|414.48|412.08|414.13|411.73|414.66|412.26|413.6|411.2|0
1637264700000|2021-11-18 19:45:00|413.95|411.55|412.72|410.32|413.95|411.55|412.19|409.79|0
1637265000000|2021-11-18 19:50:00|412.9|410.5|411.84|409.44|413.07|410.67|411.32|408.92|0
1637265300000|2021-11-18 19:55:00|411.67|409.27|411.67|409.27|412.72|410.32|411.32|408.92|0
1637265600000|2021-11-18 20:00:00|411.49|409.09|411.49|409.09|412.54|410.14|410.44|408.04|0
1637265900000|2021-11-18 20:05:00|411.31|408.91|410.09|407.69|411.84|409.44|409.91|407.51|0
1637266200000|2021-11-18 20:10:00|410.26|407.86|410.96|408.56|411.49|409.09|409.56|407.16|0
1637266500000|2021-11-18 20:15:00|410.79|408.39|411.84|409.44|412.01|409.61|410.79|408.39|0
1637266800000|2021-11-18 20:20:00|411.66|409.26|411.31|408.91|412.01|409.61|410.43|408.03|0
1637267100000|2021-11-18 20:25:00|410.96|408.56|409.91|407.51|410.96|408.56|409.73|407.33|0
1637267400000|2021-11-18 20:30:00|410.26|407.86|410.61|408.21|411.48|409.08|409.73|407.33|0
1637267700000|2021-11-18 20:35:00|410.43|408.03|411.11|408.71|411.19|408.79|409.56|407.16|0
1637268000000|2021-11-18 20:40:00|411.02|408.62|410.84|408.44|411.54|409.14|409.44|407.04|0
1637268300000|2021-11-18 20:45:00|410.93|408.53|410.14|407.74|410.93|408.53|408.22|405.82|0
1637268600000|2021-11-18 20:50:00|410.66|408.26|410.81|408.41|411.15|408.75|408.92|406.52|0
1637268900000|2021-11-18 20:55:00|411.15|408.75|410.98|408.58|412.9|410.5|409.94|407.54|0
1637269200000|2021-11-18 21:00:00|411.15|408.75|410.8|408.4|411.15|408.75|409.07|406.67|0
1637269500000|2021-11-18 21:05:00|410.98|408.58|411.25|408.85|411.25|408.85|409.93|407.53|0
1637269800000|2021-11-18 21:10:00|411.42|409.02|413.51|411.11|413.86|411.46|411.25|408.85|0
1637270100000|2021-11-18 21:15:00|413.54|410.74|411.97|409.17|413.54|410.74|411.97|409.17|0
1637270400000|2021-11-18 21:20:00|412.14|409.34|411.79|408.99|412.14|409.34|411.79|408.99|0
1637270700000|2021-11-18 21:25:00|411.62|408.82|411.27|408.47|411.62|408.82|411.27|408.47|0
1637271000000|2021-11-18 21:30:00|411.1|408.3|410.92|408.12|411.27|408.47|410.92|408.12|0
1637271300000|2021-11-18 21:35:00|411.09|408.29|410.4|407.6|411.09|408.29|410.4|407.6|0
1637271600000|2021-11-18 21:40:00|410.57|407.77|410.57|407.77|410.57|407.77|410.4|407.6|0
1637271900000|2021-11-18 21:45:00|410.4|407.6|409.87|407.07|410.57|407.77|409.87|407.07|0
1637272200000|2021-11-18 21:50:00|410.05|407.25|409.01|406.21|410.05|407.25|408.66|405.86|0
1637272500000|2021-11-18 21:55:00|408.83|406.03|409.44|406.64|409.79|406.99|408.66|405.86|0
1637272800000|2021-11-18 22:00:00|409.57|406.77|409.37|406.57|409.57|406.77|409.37|406.57|0
1637273100000|2021-11-18 22:05:00|409.63|406.83|409.72|406.92|409.72|406.92|409.57|406.77|0
1637273400000|2021-11-18 22:10:00|409.78|406.98|409.64|406.84|409.78|406.98|409.55|406.75|0
1637273700000|2021-11-18 22:15:00|409.72|406.92|409.7|406.9|409.72|406.92|409.7|406.9|0
1637274000000|2021-11-18 22:20:00|409.67|406.87|409.7|406.9|409.72|406.92|409.67|406.87|0
1637274600000|2021-11-18 22:30:00|409.72|406.92|409.74|406.94|409.74|406.94|409.72|406.92|0
1637274900000|2021-11-18 22:35:00|409.62|406.82|409.69|406.89|409.69|406.89|409.62|406.82|0
1637275500000|2021-11-18 22:45:00|409.77|406.97|409.45|406.65|409.77|406.97|409.45|406.65|0
1637275800000|2021-11-18 22:50:00|409.48|406.68|409.45|406.65|409.48|406.68|409.45|406.65|0
1637276100000|2021-11-18 22:55:00|409.5|406.7|409.55|406.75|409.63|406.83|409.42|406.62|0
1637276400000|2021-11-18 23:00:00|409.6|406.8|411.07|408.27|411.07|408.27|409.6|406.8|0
1637276700000|2021-11-18 23:05:00|410.72|407.92|409.68|406.88|410.89|408.09|409.68|406.88|0
1637277000000|2021-11-18 23:10:00|409.5|406.7|409.15|406.35|409.59|406.79|408.98|406.18|0
1637277300000|2021-11-18 23:15:00|408.98|406.18|408.46|405.66|409.15|406.35|408.11|405.31|0
1637277600000|2021-11-18 23:20:00|408.29|405.49|408.98|406.18|409.33|406.53|408.29|405.49|0
1637277900000|2021-11-18 23:25:00|409.15|406.35|408.98|406.18|409.59|406.79|408.89|406.09|0
1637278200000|2021-11-18 23:30:00|408.89|406.09|409.5|406.7|409.5|406.7|408.8|406|0
1637278500000|2021-11-18 23:35:00|409.67|406.87|409.84|407.04|409.84|407.04|409.49|406.69|0
1637278800000|2021-11-18 23:40:00|409.67|406.87|409.67|406.87|410.19|407.39|409.49|406.69|0
1637279100000|2021-11-18 23:45:00|409.84|407.04|408.62|405.82|409.84|407.04|408.45|405.65|0
1637279400000|2021-11-18 23:50:00|408.45|405.65|408.97|406.17|408.97|406.17|408.28|405.48|0
1637279700000|2021-11-18 23:55:00|409.32|406.52|409.66|406.86|409.66|406.86|408.97|406.17|0
1637280000000|2021-11-19 00:00:00|409.83|407.03|409.14|406.34|410.18|407.38|409.14|406.34|0
1637280300000|2021-11-19 00:05:00|408.97|406.17|407.93|405.13|408.97|406.17|407.93|405.13|0
1637280600000|2021-11-19 00:10:00|407.92|405.12|409.31|406.51|409.31|406.51|407.92|405.12|0
1637280900000|2021-11-19 00:15:00|409.48|406.68|409.48|406.68|409.83|407.03|409.31|406.51|0
1637281200000|2021-11-19 00:20:00|409.57|406.77|409.83|407.03|410|407.2|409.48|406.68|0
1637281500000|2021-11-19 00:25:00|410|407.2|409.31|406.51|410.35|407.55|409.31|406.51|0
1637281800000|2021-11-19 00:30:00|409.3|406.5|408.96|406.16|409.3|406.5|408.61|405.81|0
1637282100000|2021-11-19 00:35:00|409.13|406.33|408.96|406.16|409.48|406.68|408.96|406.16|0
1637282400000|2021-11-19 00:40:00|408.95|406.15|409.47|406.67|409.47|406.67|408.95|406.15|0
1637282700000|2021-11-19 00:45:00|409.3|406.5|409.13|406.33|409.3|406.5|408.95|406.15|0
1637283000000|2021-11-19 00:50:00|409.04|406.24|408.43|405.63|409.04|406.24|408.43|405.63|0
1637283300000|2021-11-19 00:55:00|408.6|405.8|408.78|405.98|408.95|406.15|408.43|405.63|0
1637283600000|2021-11-19 01:00:00|408.87|406.07|409.12|406.32|409.64|406.84|408.87|406.07|0
1637283900000|2021-11-19 01:05:00|409.29|406.49|409.81|407.01|409.81|407.01|409.12|406.32|0
1637284200000|2021-11-19 01:10:00|409.99|407.19|409.64|406.84|410.33|407.53|409.46|406.66|0
1637284500000|2021-11-19 01:15:00|409.81|407.01|409.12|406.32|409.99|407.19|408.94|406.14|0
1637284800000|2021-11-19 01:20:00|409.29|406.49|408.77|405.97|409.38|406.58|408.59|405.79|0
1637285100000|2021-11-19 01:25:00|408.68|405.88|409.11|406.31|409.11|406.31|408.59|405.79|0
1637285400000|2021-11-19 01:30:00|409.29|406.49|409.11|406.31|409.63|406.83|408.94|406.14|0
1637285700000|2021-11-19 01:35:00|408.94|406.14|408.76|405.96|409.11|406.31|408.42|405.62|0
1637286000000|2021-11-19 01:40:00|408.85|406.05|408.68|405.88|408.85|406.05|408.42|405.62|0
1637286300000|2021-11-19 01:45:00|408.59|405.79|403.75|400.95|408.76|405.96|403.41|400.61|0
1637286600000|2021-11-19 01:50:00|403.58|400.78|403.75|400.95|404.61|401.81|403.23|400.43|0
1637286900000|2021-11-19 01:55:00|403.58|400.78|405.13|402.33|405.13|402.33|403.23|400.43|0
1637287200000|2021-11-19 02:00:00|404.78|401.98|404.95|402.15|405.47|402.67|404.61|401.81|0
1637287500000|2021-11-19 02:05:00|405.12|402.32|404.78|401.98|405.3|402.5|404.78|401.98|0
1637287800000|2021-11-19 02:10:00|404.95|402.15|403.57|400.77|405.12|402.32|403.57|400.77|0
1637288100000|2021-11-19 02:15:00|403.74|400.94|404.6|401.8|404.95|402.15|403.57|400.77|0
1637288400000|2021-11-19 02:20:00|404.43|401.63|404.26|401.46|404.78|401.98|404.08|401.28|0
1637288700000|2021-11-19 02:25:00|404.17|401.37|402.71|399.91|404.26|401.46|402.71|399.91|0
1637289000000|2021-11-19 02:30:00|402.88|400.08|401.67|398.87|403.05|400.25|400.99|398.19|0
1637289300000|2021-11-19 02:35:00|401.5|398.7|400.82|398.02|401.5|398.7|400.64|397.84|0
1637289600000|2021-11-19 02:40:00|400.9|398.1|400.9|398.1|400.99|398.19|400.64|397.84|0
1637289900000|2021-11-19 02:45:00|400.99|398.19|400.13|397.33|400.99|398.19|399.96|397.16|0
1637290200000|2021-11-19 02:50:00|400.3|397.5|400.47|397.67|400.47|397.67|400.13|397.33|0
1637290500000|2021-11-19 02:55:00|400.64|397.84|399.95|397.15|400.64|397.84|399.95|397.15|0
1637290800000|2021-11-19 03:00:00|399.78|396.98|400.64|397.84|400.81|398.01|399.44|396.64|0
1637291100000|2021-11-19 03:05:00|400.55|397.75|400.12|397.32|400.64|397.84|399.95|397.15|0
1637291400000|2021-11-19 03:10:00|399.95|397.15|398.07|395.27|400.29|397.49|398.07|395.27|0
1637291700000|2021-11-19 03:15:00|397.99|395.19|398.24|395.44|398.75|395.95|397.99|395.19|0
1637292000000|2021-11-19 03:20:00|398.07|395.27|398.23|395.43|398.75|395.95|398.06|395.26|0
1637292300000|2021-11-19 03:25:00|398.41|395.61|398.57|395.77|398.75|395.95|398.4|395.6|0
1637292600000|2021-11-19 03:30:00|398.75|395.95|399.43|396.63|399.6|396.8|398.66|395.86|0
1637292900000|2021-11-19 03:35:00|399.26|396.46|400.11|397.31|400.11|397.31|399.26|396.46|0
1637293200000|2021-11-19 03:40:00|400.03|397.23|399.94|397.14|400.45|397.65|399.86|397.06|0
1637293500000|2021-11-19 03:45:00|399.77|396.97|399.59|396.79|399.94|397.14|399.59|396.79|0
1637293800000|2021-11-19 03:50:00|399.77|396.97|399.25|396.45|399.77|396.97|399.25|396.45|0
1637294100000|2021-11-19 03:55:00|399.17|396.37|399.25|396.45|399.51|396.71|398.91|396.11|0
1637294400000|2021-11-19 04:00:00|399.34|396.54|398.99|396.19|399.59|396.79|398.91|396.11|0
1637294700000|2021-11-19 04:05:00|398.91|396.11|398.39|395.59|399.25|396.45|398.39|395.59|0
1637295000000|2021-11-19 04:10:00|398.22|395.42|398.22|395.42|398.56|395.76|398.05|395.25|0
1637295300000|2021-11-19 04:15:00|398.39|395.59|398.56|395.76|398.56|395.76|398.22|395.42|0
1637295600000|2021-11-19 04:20:00|398.48|395.68|398.9|396.1|398.9|396.1|398.39|395.59|0
1637295900000|2021-11-19 04:25:00|398.73|395.93|399.24|396.44|399.41|396.61|398.73|395.93|0
1637296200000|2021-11-19 04:30:00|399.16|396.36|399.24|396.44|399.41|396.61|398.99|396.19|0
1637296500000|2021-11-19 04:35:00|399.41|396.61|399.41|396.61|399.58|396.78|399.24|396.44|0
1637296800000|2021-11-19 04:40:00|399.33|396.53|399.06|396.26|399.41|396.61|398.89|396.09|0
1637297100000|2021-11-19 04:45:00|398.89|396.09|398.72|395.92|399.23|396.43|398.55|395.75|0
1637297400000|2021-11-19 04:50:00|398.55|395.75|399.4|396.6|399.4|396.6|398.55|395.75|0
1637297700000|2021-11-19 04:55:00|399.49|396.69|399.4|396.6|399.49|396.69|399.06|396.26|0
1637298000000|2021-11-19 05:00:00|399.74|396.94|398.89|396.09|399.74|396.94|398.89|396.09|0
1637298300000|2021-11-19 05:05:00|399.06|396.26|398.71|395.91|399.06|396.26|398.71|395.91|0
1637298600000|2021-11-19 05:10:00|399.06|396.26|399.91|397.11|400.25|397.45|399.06|396.26|0
1637298900000|2021-11-19 05:15:00|399.83|397.03|400.08|397.28|400.42|397.62|399.57|396.77|0
1637299200000|2021-11-19 05:20:00|400.25|397.45|399.74|396.94|400.59|397.79|399.74|396.94|0
1637299500000|2021-11-19 05:25:00|399.91|397.11|400.08|397.28|400.08|397.28|399.56|396.76|0
1637299800000|2021-11-19 05:30:00|400.17|397.37|400.08|397.28|400.42|397.62|399.9|397.1|0
1637300100000|2021-11-19 05:35:00|400.16|397.36|399.39|396.59|400.25|397.45|399.39|396.59|0
1637300400000|2021-11-19 05:40:00|399.56|396.76|399.73|396.93|399.9|397.1|399.22|396.42|0
1637300700000|2021-11-19 05:45:00|399.56|396.76|399.9|397.1|399.9|397.1|399.39|396.59|0
1637301000000|2021-11-19 05:50:00|400.07|397.27|400.24|397.44|400.24|397.44|399.21|396.41|0
1637301300000|2021-11-19 05:55:00|400.07|397.27|400.58|397.78|400.58|397.78|400.07|397.27|0
1637301600000|2021-11-19 06:00:00|400.41|397.61|400.07|397.27|400.58|397.78|399.89|397.09|0
1637301900000|2021-11-19 06:05:00|400.24|397.44|400.24|397.44|400.41|397.61|400.07|397.27|0
1637302200000|2021-11-19 06:10:00|400.41|397.61|399.38|396.58|400.41|397.61|399.21|396.41|0
1637302500000|2021-11-19 06:15:00|399.55|396.75|399.89|397.09|400.23|397.43|399.47|396.67|0
1637302800000|2021-11-19 06:20:00|399.72|396.92|399.38|396.58|399.89|397.09|399.38|396.58|0
1637303100000|2021-11-19 06:25:00|399.2|396.4|399.03|396.23|399.37|396.57|399.03|396.23|0
1637303400000|2021-11-19 06:30:00|398.86|396.06|398.35|395.55|398.86|396.06|398.18|395.38|0
1637303700000|2021-11-19 06:35:00|398.52|395.72|398.95|396.15|399.2|396.4|398.35|395.55|0
1637304000000|2021-11-19 06:40:00|398.86|396.06|399.2|396.4|399.2|396.4|398.52|395.72|0
1637304300000|2021-11-19 06:45:00|399.03|396.23|399.2|396.4|399.37|396.57|399.03|396.23|0
1637304600000|2021-11-19 06:50:00|399.02|396.22|399.02|396.22|399.37|396.57|398.85|396.05|0
1637304900000|2021-11-19 06:55:00|398.94|396.14|399.19|396.39|399.28|396.48|398.85|396.05|0
1637305200000|2021-11-19 07:00:00|399.11|396.31|399.53|396.73|399.54|396.74|399.02|396.22|0
1637305500000|2021-11-19 07:05:00|399.62|396.82|399.02|396.22|399.7|396.9|398.34|395.54|0
1637305800000|2021-11-19 07:10:00|398.85|396.05|399.28|396.48|399.53|396.73|398.85|396.05|0
1637306100000|2021-11-19 07:15:00|399.36|396.56|398.84|396.04|399.36|396.56|398.67|395.87|0
1637306400000|2021-11-19 07:20:00|399.02|396.22|399.01|396.21|399.02|396.22|398.5|395.7|0
1637306700000|2021-11-19 07:25:00|399.19|396.39|399.53|396.73|399.7|396.9|399.01|396.21|0
1637307000000|2021-11-19 07:30:00|399.35|396.55|399.01|396.21|399.7|396.9|399.01|396.21|0
1637307300000|2021-11-19 07:35:00|398.84|396.04|398.84|396.04|399.01|396.21|398.67|395.87|0
1637307600000|2021-11-19 07:40:00|398.67|395.87|398.67|395.87|398.93|396.13|398.67|395.87|0
1637307900000|2021-11-19 07:45:00|398.32|395.52|396.88|394.08|398.49|395.69|396.79|393.99|0
1637308200000|2021-11-19 07:50:00|396.79|393.99|398.49|395.69|398.66|395.86|396.79|393.99|0
1637308500000|2021-11-19 07:55:00|398.66|395.86|399.52|396.72|399.69|396.89|398.49|395.69|0
1637308800000|2021-11-19 08:00:00|399.69|396.89|400.48|397.68|401.51|398.71|398.7|395.9|0
1637309100000|2021-11-19 08:05:00|400.62|398.22|400.28|397.88|400.97|398.57|399.59|397.19|0
1637309400000|2021-11-19 08:10:00|400.11|397.71|400.62|398.22|401.14|398.74|400.11|397.71|0
1637309700000|2021-11-19 08:15:00|400.45|398.05|401.22|398.82|401.48|399.08|400.45|398.05|0
1637310000000|2021-11-19 08:20:00|401.48|399.08|400.27|397.87|401.48|399.08|400.27|397.87|0
1637310300000|2021-11-19 08:25:00|400.36|397.96|399.93|397.53|400.62|398.22|399.59|397.19|0
1637310600000|2021-11-19 08:30:00|399.76|397.36|400.44|398.04|400.79|398.39|399.59|397.19|0
1637310900000|2021-11-19 08:35:00|400.61|398.21|400.44|398.04|400.78|398.38|400.27|397.87|0
1637311200000|2021-11-19 08:40:00|400.27|397.87|400.61|398.21|401.13|398.73|400.27|397.87|0
1637311500000|2021-11-19 08:45:00|400.95|398.55|400.78|398.38|400.95|398.55|400.1|397.7|0
1637311800000|2021-11-19 08:50:00|400.95|398.55|400.09|397.69|400.95|398.55|399.92|397.52|0
1637312100000|2021-11-19 08:55:00|400.78|398.38|401.12|398.72|401.12|398.72|400.44|398.04|0
1637312400000|2021-11-19 09:00:00|401.46|399.06|401.12|398.72|401.63|399.23|400.61|398.21|0
1637312700000|2021-11-19 09:05:00|401.29|398.89|401.29|398.89|401.63|399.23|401.12|398.72|0
1637313000000|2021-11-19 09:10:00|401.46|399.06|401.12|398.72|401.63|399.23|401.12|398.72|0
1637313300000|2021-11-19 09:15:00|401.29|398.89|400.6|398.2|401.63|399.23|400.43|398.03|0
1637313600000|2021-11-19 09:20:00|400.43|398.03|400.94|398.54|400.94|398.54|400.26|397.86|0
1637313900000|2021-11-19 09:25:00|400.77|398.37|403.86|401.46|403.86|401.46|400.43|398.03|0
1637314200000|2021-11-19 09:30:00|404.03|401.63|405.07|402.67|406.1|403.7|404.03|401.63|0
1637314500000|2021-11-19 09:35:00|405.24|402.84|406.62|404.22|406.79|404.39|405.07|402.67|0
1637314800000|2021-11-19 09:40:00|406.96|404.56|409.88|407.48|410.4|408|404.82|402.42|0
1637315100000|2021-11-19 09:45:00|409.97|407.57|409.36|406.96|409.97|407.57|406.59|404.19|0
1637315400000|2021-11-19 09:50:00|409.19|406.79|411.44|409.04|411.44|409.04|407.72|405.32|0
1637315700000|2021-11-19 09:55:00|411.61|409.21|412.13|409.73|412.31|409.91|410.05|407.65|0
1637316000000|2021-11-19 10:00:00|411.96|409.56|416.14|413.74|416.49|414.09|411.79|409.39|0
1637316300000|2021-11-19 10:05:00|416.32|413.92|420|417.6|420.53|418.13|415.62|413.22|0
1637316600000|2021-11-19 10:10:00|420.18|417.78|423.86|421.46|425.45|423.05|420.18|417.78|0
1637316900000|2021-11-19 10:15:00|423.69|421.29|421.49|419.09|424.39|421.99|419.65|417.25|0
1637317200000|2021-11-19 10:20:00|421.75|419.35|419.3|416.9|422.8|420.4|417.72|415.32|0
1637317500000|2021-11-19 10:25:00|419.47|417.07|417.2|414.8|419.47|417.07|415.98|413.58|0
1637317800000|2021-11-19 10:30:00|417.46|415.06|417.12|414.72|417.82|415.42|413.61|411.21|0
1637318100000|2021-11-19 10:35:00|416.86|414.46|415.72|413.32|417.47|415.07|415.55|413.15|0
1637318400000|2021-11-19 10:40:00|415.55|413.15|416.07|413.67|416.25|413.85|414.33|411.93|0
1637318700000|2021-11-19 10:45:00|416.42|414.02|416.59|414.19|417.12|414.72|415.55|413.15|0
1637319000000|2021-11-19 10:50:00|415.9|413.5|415.02|412.62|416.59|414.19|414.5|412.1|0
1637319300000|2021-11-19 10:55:00|415.2|412.8|413.97|411.57|415.37|412.97|413.45|411.05|0
1637319600000|2021-11-19 11:00:00|413.8|411.4|415.81|413.41|415.89|413.49|413.1|410.7|0
1637319900000|2021-11-19 11:05:00|415.72|413.32|417.64|415.24|418.51|416.11|415.54|413.14|0
1637320200000|2021-11-19 11:10:00|417.99|415.59|418.25|415.85|418.69|416.29|416.76|414.36|0
1637320500000|2021-11-19 11:15:00|418.16|415.76|416.76|414.36|418.51|416.11|416.06|413.66|0
1637320800000|2021-11-19 11:20:00|416.85|414.45|418.07|415.67|418.16|415.76|416.85|414.45|0
1637321100000|2021-11-19 11:25:00|418.16|415.76|416.58|414.18|418.16|415.76|416.41|414.01|0
1637321400000|2021-11-19 11:30:00|416.23|413.83|420.08|417.68|420.26|417.86|416.06|413.66|0
1637321700000|2021-11-19 11:35:00|420.43|418.03|422.02|419.62|422.19|419.79|419.38|416.98|0
1637322000000|2021-11-19 11:40:00|422.19|419.79|422.22|419.82|425.55|423.15|421.31|418.91|0
1637322300000|2021-11-19 11:45:00|422.31|419.91|422.32|419.92|423.62|421.22|422.04|419.64|0
1637322600000|2021-11-19 11:50:00|422.84|420.44|422.49|420.09|423.72|421.32|421.09|418.69|0
1637322900000|2021-11-19 11:55:00|422.58|420.18|422.31|419.91|423.72|421.32|422.14|419.74|0
1637323200000|2021-11-19 12:00:00|422.14|419.74|421.61|419.21|422.49|420.09|421.61|419.21|0
1637323500000|2021-11-19 12:05:00|421.26|418.86|418.81|416.41|421.43|419.03|418.63|416.23|0
1637323800000|2021-11-19 12:10:00|418.98|416.58|421.96|419.56|422.48|420.08|418.98|416.58|0
1637324100000|2021-11-19 12:15:00|421.78|419.38|421.6|419.2|422.66|420.26|421.43|419.03|0
1637324400000|2021-11-19 12:20:00|421.78|419.38|420.9|418.5|421.95|419.55|420.9|418.5|0
1637324700000|2021-11-19 12:25:00|420.73|418.33|419.32|416.92|421.43|419.03|419.32|416.92|0
1637325000000|2021-11-19 12:30:00|419.5|417.1|419.85|417.45|420.99|418.59|419.15|416.75|0
1637325300000|2021-11-19 12:35:00|419.5|417.1|421.77|419.37|421.95|419.55|418.62|416.22|0
1637325600000|2021-11-19 12:40:00|421.69|419.29|424.15|421.75|424.41|422.01|421.6|419.2|0
1637325900000|2021-11-19 12:45:00|424.06|421.66|423.53|421.13|425.11|422.71|423|420.6|0
1637326200000|2021-11-19 12:50:00|423.35|420.95|422.49|420.09|424.23|421.83|422.14|419.74|0
1637326500000|2021-11-19 12:55:00|422.32|419.92|422.31|419.91|423.37|420.97|422.14|419.74|0
1637326800000|2021-11-19 13:00:00|421.79|419.39|422.31|419.91|422.67|420.27|421.79|419.39|0
1637327100000|2021-11-19 13:05:00|422.49|420.09|420.9|418.5|422.66|420.26|420.38|417.98|0
1637327400000|2021-11-19 13:10:00|421.08|418.68|422.84|420.44|423.54|421.14|421|418.6|0
1637327700000|2021-11-19 13:15:00|423.01|420.61|422.84|420.44|423.54|421.14|422.48|420.08|0
1637328000000|2021-11-19 13:20:00|423.01|420.61|421.08|418.68|423.19|420.79|421.08|418.68|0
1637328300000|2021-11-19 13:25:00|421.43|419.03|420.72|418.32|423.36|420.96|420.55|418.15|0
1637328600000|2021-11-19 13:30:00|420.9|418.5|421.78|419.38|422.83|420.43|420.37|417.97|0
1637328900000|2021-11-19 13:35:00|421.95|419.55|420.72|418.32|421.95|419.55|420.54|418.14|0
1637329200000|2021-11-19 13:40:00|420.63|418.23|418.56|416.16|420.72|418.32|418.21|415.81|0
1637329500000|2021-11-19 13:45:00|418.38|415.98|418.21|415.81|418.56|416.16|417.68|415.28|0
1637329800000|2021-11-19 13:50:00|418.38|415.98|417.42|415.02|419.08|416.68|416.81|414.41|0
1637330100000|2021-11-19 13:55:00|417.33|414.93|418.38|415.98|418.55|416.15|416.81|414.41|0
1637330400000|2021-11-19 14:00:00|418.55|416.15|421.01|418.61|421.01|418.61|418.55|416.15|0
1637330700000|2021-11-19 14:05:00|420.66|418.26|420.13|417.73|421.18|418.78|418.9|416.5|0
1637331000000|2021-11-19 14:10:00|420.3|417.9|416.1|413.7|420.65|418.25|415.76|413.36|0
1637331300000|2021-11-19 14:15:00|416.28|413.88|413.32|410.92|416.98|414.58|411.41|409.01|0
1637331600000|2021-11-19 14:20:00|413.66|411.26|414.18|411.78|415.05|412.65|411.93|409.53|0
1637331900000|2021-11-19 14:25:00|412.79|410.39|413.66|411.26|415.84|413.44|411.93|409.53|0
1637332200000|2021-11-19 14:30:00|413.83|411.43|415.97|413.57|418.08|415.68|412.97|410.57|0
1637332500000|2021-11-19 14:35:00|414.91|412.51|413.34|410.94|415.26|412.86|412.29|409.89|0
1637332800000|2021-11-19 14:40:00|412.64|410.24|411.41|409.01|414.74|412.34|411.41|409.01|0
1637333100000|2021-11-19 14:45:00|410.71|408.31|411.93|409.53|414.03|411.63|409.84|407.44|0
1637333400000|2021-11-19 14:50:00|411.76|409.36|410.71|408.31|413.16|410.76|410.71|408.31|0
1637333700000|2021-11-19 14:55:00|411.06|408.66|407.58|405.18|411.58|409.18|407.23|404.83|0
1637334000000|2021-11-19 15:00:00|407.23|404.83|413.5|411.1|413.68|411.28|407.23|404.83|0
1637334300000|2021-11-19 15:05:00|413.15|410.75|414.21|411.81|416.31|413.91|412.63|410.23|0
1637334600000|2021-11-19 15:10:00|414.39|411.99|413.17|410.77|416.14|413.74|413.17|410.77|0
1637334900000|2021-11-19 15:15:00|412.99|410.59|413.16|410.76|415.43|413.03|412.29|409.89|0
1637335200000|2021-11-19 15:20:00|412.99|410.59|414.56|412.16|415.08|412.68|412.47|410.07|0
1637335500000|2021-11-19 15:25:00|414.21|411.81|417.88|415.48|418.06|415.66|413.86|411.46|0
1637335800000|2021-11-19 15:30:00|417.71|415.31|415.17|412.77|418.23|415.83|415.08|412.68|0
1637336100000|2021-11-19 15:35:00|415.25|412.85|414.4|412|416.84|414.44|414.4|412|0
1637336400000|2021-11-19 15:40:00|414.57|412.17|413.18|410.78|414.92|412.52|412.49|410.09|0
1637336700000|2021-11-19 15:45:00|413.36|410.96|414.05|411.65|415.79|413.39|412.83|410.43|0
1637337000000|2021-11-19 15:50:00|413.88|411.48|415.61|413.21|417.53|415.13|413.18|410.78|0
1637337300000|2021-11-19 15:55:00|415.44|413.04|415.61|413.21|415.79|413.39|413.7|411.3|0
1637337600000|2021-11-19 16:00:00|415.44|413.04|412.13|409.73|415.61|413.21|412.13|409.73|0
1637337900000|2021-11-19 16:05:00|411.96|409.56|412.65|410.25|413.35|410.95|411.61|409.21|0
1637338200000|2021-11-19 16:10:00|412.83|410.43|412.13|409.73|413|410.6|411.44|409.04|0
1637338500000|2021-11-19 16:15:00|411.78|409.38|410.74|408.34|411.96|409.56|410.23|407.83|0
1637338800000|2021-11-19 16:20:00|410.57|408.17|411.44|409.04|411.96|409.56|410.4|408|0
1637339100000|2021-11-19 16:25:00|411.26|408.86|410.4|408|412.3|409.9|410.4|408|0
1637339400000|2021-11-19 16:30:00|410.22|407.82|409.71|407.31|411.51|409.11|408.84|406.44|0
1637339700000|2021-11-19 16:35:00|409.54|407.14|408.49|406.09|409.54|407.14|407.8|405.4|0
1637340000000|2021-11-19 16:40:00|408.67|406.27|408.49|406.09|409.19|406.79|407.8|405.4|0
1637340300000|2021-11-19 16:45:00|408.41|406.01|409.36|406.96|409.53|407.13|407.8|405.4|0
1637340600000|2021-11-19 16:50:00|409.53|407.13|409.7|407.3|410.4|408|408.66|406.26|0
1637340900000|2021-11-19 16:55:00|409.53|407.13|408.11|405.71|410.23|407.83|407.41|405.01|0
1637341200000|2021-11-19 17:00:00|407.94|405.54|407.59|405.19|407.94|405.54|407.24|404.84|0
1637341500000|2021-11-19 17:05:00|407.41|405.01|407.06|404.66|407.41|405.01|406.54|404.14|0
1637341800000|2021-11-19 17:10:00|406.72|404.32|404.63|402.23|406.72|404.32|404.63|402.23|0
1637342100000|2021-11-19 17:15:00|404.81|402.41|406.19|403.79|406.54|404.14|404.63|402.23|0
1637342400000|2021-11-19 17:20:00|406.02|403.62|405.15|402.75|406.71|404.31|405.15|402.75|0
1637342700000|2021-11-19 17:25:00|405.32|402.92|405.15|402.75|405.5|403.1|404.98|402.58|0
1637343000000|2021-11-19 17:30:00|404.98|402.58|404.11|401.71|404.98|402.58|403.94|401.54|0
1637343300000|2021-11-19 17:35:00|403.94|401.54|403.59|401.19|404.11|401.71|401.52|399.12|0
1637343600000|2021-11-19 17:40:00|403.42|401.02|404.98|402.58|406.19|403.79|403.42|401.02|0
1637343900000|2021-11-19 17:45:00|405.32|402.92|405.67|403.27|406.36|403.96|404.98|402.58|0
1637344200000|2021-11-19 17:50:00|405.84|403.44|404.28|401.88|406.01|403.61|404.11|401.71|0
1637344500000|2021-11-19 17:55:00|404.45|402.05|405.84|403.44|405.84|403.44|404.11|401.71|0
1637344800000|2021-11-19 18:00:00|405.67|403.27|405.84|403.44|406.71|404.31|405.49|403.09|0
1637345100000|2021-11-19 18:05:00|405.66|403.26|405.49|403.09|405.84|403.44|404.97|402.57|0
1637345400000|2021-11-19 18:10:00|405.32|402.92|407.22|404.82|408.27|405.87|405.06|402.66|0
1637345700000|2021-11-19 18:15:00|406.88|404.48|408.09|405.69|409.66|407.26|406.53|404.13|0
1637346000000|2021-11-19 18:20:00|408.27|405.87|408.61|406.21|409.14|406.74|407.92|405.52|0
1637346300000|2021-11-19 18:25:00|408.79|406.39|413.5|411.1|413.5|411.1|408.79|406.39|0
1637346600000|2021-11-19 18:30:00|413.68|411.28|413.33|410.93|413.85|411.45|412.1|409.7|0
1637346900000|2021-11-19 18:35:00|413.15|410.75|416.13|413.73|417.01|414.61|412.97|410.57|0
1637347200000|2021-11-19 18:40:00|416.31|413.91|414.9|412.5|418.25|415.85|414.9|412.5|0
1637347500000|2021-11-19 18:45:00|415.08|412.68|415.08|412.68|416.83|414.43|415.08|412.68|0
1637347800000|2021-11-19 18:50:00|414.72|412.32|412.62|410.22|414.72|412.32|412.44|410.04|0
1637348100000|2021-11-19 18:55:00|412.44|410.04|411.22|408.82|412.62|410.22|411.22|408.82|0
1637348400000|2021-11-19 19:00:00|411.13|408.73|411.39|408.99|411.92|409.52|410.69|408.29|0
1637348700000|2021-11-19 19:05:00|411.57|409.17|410.34|407.94|411.57|409.17|410.34|407.94|0
1637349000000|2021-11-19 19:10:00|410.43|408.03|410.17|407.77|411.04|408.64|409.47|407.07|0
1637349300000|2021-11-19 19:15:00|409.99|407.59|409.99|407.59|410.51|408.11|409.12|406.72|0
1637349600000|2021-11-19 19:20:00|409.81|407.41|409.81|407.41|410.16|407.76|409.12|406.72|0
1637349900000|2021-11-19 19:25:00|409.64|407.24|412.9|410.5|412.9|410.5|409.29|406.89|0
1637350200000|2021-11-19 19:30:00|412.73|410.33|413.95|411.55|415.18|412.78|411.68|409.28|0
1637350500000|2021-11-19 19:35:00|414.13|411.73|413.95|411.55|414.65|412.25|413.25|410.85|0
1637350800000|2021-11-19 19:40:00|413.77|411.37|413.16|410.76|414.3|411.9|412.55|410.15|0
1637351100000|2021-11-19 19:45:00|413.07|410.67|413.25|410.85|413.77|411.37|412.55|410.15|0
1637351400000|2021-11-19 19:50:00|413.07|410.67|412.02|409.62|413.6|411.2|412.02|409.62|0
1637351700000|2021-11-19 19:55:00|411.85|409.45|413.07|410.67|413.42|411.02|411.85|409.45|0
1637352000000|2021-11-19 20:00:00|413.24|410.84|413.77|411.37|413.77|411.37|412.02|409.62|0
1637352300000|2021-11-19 20:05:00|413.59|411.19|413.24|410.84|414.47|412.07|412.89|410.49|0
1637352600000|2021-11-19 20:10:00|413.59|411.19|414.99|412.59|415.34|412.94|413.59|411.19|0
1637352900000|2021-11-19 20:15:00|415.16|412.76|415.34|412.94|416.39|413.99|414.81|412.41|0
1637353200000|2021-11-19 20:20:00|414.99|412.59|414.64|412.24|416.04|413.64|414.46|412.06|0
1637353500000|2021-11-19 20:25:00|414.46|412.06|414.28|411.88|415.51|413.11|413.93|411.53|0
1637353800000|2021-11-19 20:30:00|414.46|412.06|413.93|411.53|414.81|412.41|413.76|411.36|0
1637354100000|2021-11-19 20:35:00|414.11|411.71|414.98|412.58|415.33|412.93|413.23|410.83|0
1637354400000|2021-11-19 20:40:00|414.81|412.41|416.38|413.98|416.56|414.16|414.81|412.41|0
1637354700000|2021-11-19 20:45:00|416.56|414.16|415.33|412.93|417.96|415.56|414.98|412.58|0
1637355000000|2021-11-19 20:50:00|415.15|412.75|417.43|415.03|417.96|415.56|415.15|412.75|0
1637355300000|2021-11-19 20:55:00|417.61|415.21|416.55|414.15|418.14|415.74|414.98|412.58|0
1637355600000|2021-11-19 21:00:00|416.91|414.51|416.55|414.15|416.91|414.51|416.03|413.63|0
1637355900000|2021-11-19 21:05:00|416.38|413.98|416.9|414.5|417.08|414.68|414.97|412.57|0
1637356200000|2021-11-19 21:10:00|416.38|413.98|415.5|413.1|416.73|414.33|415.15|412.75|0
1637568300000|2021-11-22 08:05:00|405.34|402.94|405.17|402.77|405.69|403.29|404.82|402.42|0
1637568600000|2021-11-22 08:10:00|404.99|402.59|405.69|403.29|405.86|403.46|404.99|402.59|0
1637568900000|2021-11-22 08:15:00|405.51|403.11|404.64|402.24|405.69|403.29|404.47|402.07|0
1637569200000|2021-11-22 08:20:00|404.47|402.07|403.6|401.2|404.47|402.07|403.08|400.68|0
1637569500000|2021-11-22 08:25:00|403.43|401.03|404.81|402.41|405.86|403.46|403.43|401.03|0
1637569800000|2021-11-22 08:30:00|404.64|402.24|403.77|401.37|404.99|402.59|403.77|401.37|0
1637570100000|2021-11-22 08:35:00|403.6|401.2|403.95|401.55|404.64|402.24|403.6|401.2|0
1637570400000|2021-11-22 08:40:00|404.12|401.72|404.46|402.06|404.64|402.24|404.12|401.72|0
1637570700000|2021-11-22 08:45:00|404.55|402.15|404.64|402.24|404.81|402.41|403.77|401.37|0
1637571000000|2021-11-22 08:50:00|404.81|402.41|405.15|402.75|405.68|403.28|404.63|402.23|0
1637571300000|2021-11-22 08:55:00|404.98|402.58|404.63|402.23|405.5|403.1|404.63|402.23|0
1637571600000|2021-11-22 09:00:00|404.81|402.41|404.11|401.71|405.5|403.1|404.11|401.71|0
1637571900000|2021-11-22 09:05:00|403.94|401.54|404.11|401.71|404.46|402.06|403.76|401.36|0
1637572200000|2021-11-22 09:10:00|404.28|401.88|404.28|401.88|404.46|402.06|403.59|401.19|0
1637572500000|2021-11-22 09:15:00|404.2|401.8|403.93|401.53|404.28|401.88|403.41|401.01|0
1637572800000|2021-11-22 09:20:00|402.69|400.29|402.34|399.94|402.86|400.46|402.34|399.94|0
1637573100000|2021-11-22 09:25:00|402.43|400.03|401.47|399.07|402.43|400.03|401.3|398.9|0
1637573400000|2021-11-22 09:30:00|401.3|398.9|402.17|399.77|402.34|399.94|401.3|398.9|0
1637573700000|2021-11-22 09:35:00|401.99|399.59|403.03|400.63|403.03|400.63|401.99|399.59|0
1637574000000|2021-11-22 09:40:00|403.21|400.81|403.38|400.98|403.38|400.98|403.03|400.63|0
1637574300000|2021-11-22 09:45:00|403.55|401.15|403.9|401.5|404.07|401.67|403.2|400.8|0
1637574600000|2021-11-22 09:50:00|404.07|401.67|403.03|400.63|404.07|401.67|402.85|400.45|0
1637574900000|2021-11-22 09:55:00|402.85|400.45|402.85|400.45|403.03|400.63|402.33|399.93|0
1637575200000|2021-11-22 10:00:00|402.68|400.28|402.5|400.1|402.85|400.45|401.98|399.58|0
1637575500000|2021-11-22 10:05:00|402.33|399.93|401.46|399.06|402.33|399.93|401.46|399.06|0
1637575800000|2021-11-22 10:10:00|401.29|398.89|401.63|399.23|401.81|399.41|400.77|398.37|0
1637576100000|2021-11-22 10:15:00|401.46|399.06|401.46|399.06|401.98|399.58|401.46|399.06|0
1637576400000|2021-11-22 10:20:00|401.63|399.23|401.63|399.23|401.8|399.4|401.46|399.06|0
1637576700000|2021-11-22 10:25:00|401.46|399.06|401.98|399.58|402.41|400.01|401.28|398.88|0
1637577000000|2021-11-22 10:30:00|402.07|399.67|402.49|400.09|402.49|400.09|401.8|399.4|0
1637577300000|2021-11-22 10:35:00|402.67|400.27|402.32|399.92|402.84|400.44|402.15|399.75|0
1637577600000|2021-11-22 10:40:00|402.49|400.09|402.32|399.92|402.84|400.44|402.15|399.75|0
1637577900000|2021-11-22 10:45:00|402.41|400.01|402.66|400.26|402.66|400.26|402.32|399.92|0
1637578200000|2021-11-22 10:50:00|402.49|400.09|402.84|400.44|403.36|400.96|402.41|400.01|0
1637578500000|2021-11-22 10:55:00|402.66|400.26|402.49|400.09|403.01|400.61|402.31|399.91|0
1637578800000|2021-11-22 11:00:00|402.66|400.26|402.05|399.65|402.66|400.26|401.79|399.39|0
1637579100000|2021-11-22 11:05:00|402.14|399.74|401.27|398.87|402.31|399.91|401.27|398.87|0
1637579400000|2021-11-22 11:10:00|401.44|399.04|401.27|398.87|401.44|399.04|401.1|398.7|0
1637579700000|2021-11-22 11:15:00|401.44|399.04|400.75|398.35|401.61|399.21|400.57|398.17|0
1637580000000|2021-11-22 11:20:00|400.92|398.52|400.4|398|400.92|398.52|400.4|398|0
1637580300000|2021-11-22 11:25:00|400.57|398.17|401.09|398.69|401.26|398.86|400.23|397.83|0
1637580600000|2021-11-22 11:30:00|401.26|398.86|400.74|398.34|401.61|399.21|400.74|398.34|0
1637580900000|2021-11-22 11:35:00|400.83|398.43|399.18|396.78|400.83|398.43|398.84|396.44|0
1637581200000|2021-11-22 11:40:00|399.01|396.61|400.22|397.82|400.39|397.99|398.49|396.09|0
1637581500000|2021-11-22 11:45:00|400.05|397.65|400.05|397.65|400.22|397.82|399.87|397.47|0
1637581800000|2021-11-22 11:50:00|399.96|397.56|402.99|400.59|404.03|401.63|399.96|397.56|0
1637582100000|2021-11-22 11:55:00|402.82|400.42|403.86|401.46|404.38|401.98|402.82|400.42|0
1637582400000|2021-11-22 12:00:00|404.03|401.63|403.16|400.76|404.03|401.63|402.12|399.72|0
1637582700000|2021-11-22 12:05:00|403.33|400.93|403.16|400.76|403.33|400.93|401.95|399.55|0
1637583000000|2021-11-22 12:10:00|403.08|400.68|405.68|403.28|405.86|403.46|402.81|400.41|0
1637583300000|2021-11-22 12:15:00|405.51|403.11|406.37|403.97|406.55|404.15|404.81|402.41|0
1637583600000|2021-11-22 12:20:00|406.46|404.06|405.31|402.91|407.42|405.02|404.78|402.38|0
1637583900000|2021-11-22 12:25:00|405.13|402.73|405.3|402.9|405.48|403.08|404.78|402.38|0
1637584200000|2021-11-22 12:30:00|405.48|403.08|404.43|402.03|405.48|403.08|403.74|401.34|0
1637584500000|2021-11-22 12:35:00|404.26|401.86|404.08|401.68|404.6|402.2|403.91|401.51|0
1637584800000|2021-11-22 12:40:00|403.91|401.51|404.26|401.86|404.43|402.03|403.91|401.51|0
1637585100000|2021-11-22 12:45:00|404.08|401.68|403.73|401.33|404.26|401.86|403.56|401.16|0
1637585400000|2021-11-22 12:50:00|403.56|401.16|404.25|401.85|404.25|401.85|403.56|401.16|0
1637585700000|2021-11-22 12:55:00|404.08|401.68|404.77|402.37|405.64|403.24|404.08|401.68|0
1637586000000|2021-11-22 13:00:00|405.12|402.72|404.94|402.54|405.64|403.24|404.77|402.37|0
1637586300000|2021-11-22 13:05:00|404.77|402.37|406.34|403.94|406.43|404.03|404.6|402.2|0
1637586600000|2021-11-22 13:10:00|406.16|403.76|407.21|404.81|407.21|404.81|405.64|403.24|0
1637586900000|2021-11-22 13:15:00|407.03|404.63|407.9|405.5|408.25|405.85|406.86|404.46|0
1637587200000|2021-11-22 13:20:00|408.08|405.68|407.03|404.63|408.25|405.85|407.03|404.63|0
1637587500000|2021-11-22 13:25:00|407.2|404.8|406.33|403.93|407.2|404.8|406.33|403.93|0
1637587800000|2021-11-22 13:30:00|406.51|404.11|404.59|402.19|406.51|404.11|404.41|402.01|0
1637588100000|2021-11-22 13:35:00|404.76|402.36|404.76|402.36|405.28|402.88|404.59|402.19|0
1637588400000|2021-11-22 13:40:00|404.93|402.53|404.93|402.53|405.63|403.23|404.41|402.01|0
1637588700000|2021-11-22 13:45:00|404.76|402.36|404.76|402.36|404.93|402.53|404.41|402.01|0
1637589000000|2021-11-22 13:50:00|404.93|402.53|404.06|401.66|405.1|402.7|403.89|401.49|0
1637589300000|2021-11-22 13:55:00|403.89|401.49|403.02|400.62|403.89|401.49|402.15|399.75|0
1637589600000|2021-11-22 14:00:00|402.67|400.27|399.55|397.15|403.19|400.79|398.86|396.46|0
1637589900000|2021-11-22 14:05:00|399.72|397.32|400.41|398.01|401.28|398.88|399.72|397.32|0
1637590200000|2021-11-22 14:10:00|400.59|398.19|400.93|398.53|400.93|398.53|399.55|397.15|0
1637590500000|2021-11-22 14:15:00|401.1|398.7|401.45|399.05|402.14|399.74|400.58|398.18|0
1637590800000|2021-11-22 14:20:00|401.8|399.4|403.18|400.78|403.18|400.78|401.62|399.22|0
1637591100000|2021-11-22 14:25:00|403.01|400.61|401.1|398.7|403.18|400.78|400.75|398.35|0
1637591400000|2021-11-22 14:30:00|400.58|398.18|397.51|395.11|401.1|398.7|396.96|394.56|0
1637591700000|2021-11-22 14:35:00|397.34|394.94|396.5|394.1|397.36|394.96|394.41|392.01|0
1637592000000|2021-11-22 14:40:00|395.81|393.41|394.95|392.55|398.57|396.17|394.95|392.55|0
1637592300000|2021-11-22 14:45:00|394.44|392.04|390.16|387.76|396.67|394.27|390.16|387.76|0
1637592600000|2021-11-22 14:50:00|389.82|387.42|389.06|386.66|391.02|388.62|388.12|385.72|0
1637592900000|2021-11-22 14:55:00|388.63|386.23|389.4|387|391.1|388.7|387.27|384.87|0
1637593200000|2021-11-22 15:00:00|388.72|386.32|387.25|384.85|388.89|386.49|385.07|382.67|0
1637593500000|2021-11-22 15:05:00|386.92|384.52|386.75|384.35|388.77|386.37|386.75|384.35|0
1637593800000|2021-11-22 15:10:00|386.58|384.18|386.24|383.84|387.08|384.68|385.74|383.34|0
1637594100000|2021-11-22 15:15:00|385.9|383.5|386.24|383.84|386.24|383.84|384.56|382.16|0
1637594400000|2021-11-22 15:20:00|386.07|383.67|384.89|382.49|386.41|384.01|384.89|382.49|0
1637594700000|2021-11-22 15:25:00|385.06|382.66|386.57|384.17|387.25|384.85|385.06|382.66|0
1637595000000|2021-11-22 15:30:00|386.4|384|385.23|382.83|386.4|384|384.89|382.49|0
1637595300000|2021-11-22 15:35:00|385.39|382.99|386.06|383.66|386.4|384|385.23|382.83|0
1637595600000|2021-11-22 15:40:00|386.23|383.83|386.74|384.34|386.74|384.34|385.9|383.5|0
1637595900000|2021-11-22 15:45:00|386.9|384.5|387.75|385.35|388.25|385.85|386.74|384.34|0
1637596200000|2021-11-22 15:50:00|387.58|385.18|388.25|385.85|388.42|386.02|386.9|384.5|0
1637596500000|2021-11-22 15:55:00|388.08|385.68|389.26|386.86|390.28|387.88|387.74|385.34|0
1637596800000|2021-11-22 16:00:00|389.09|386.69|391.29|388.89|391.63|389.23|388.75|386.35|0
1637597100000|2021-11-22 16:05:00|391.63|389.23|392.82|390.42|393.5|391.1|390.78|388.38|0
1637597400000|2021-11-22 16:10:00|392.99|390.59|392.14|389.74|393.5|391.1|391.8|389.4|0
1637597700000|2021-11-22 16:15:00|392.31|389.91|392.82|390.42|392.99|390.59|391.97|389.57|0
1637598000000|2021-11-22 16:20:00|392.65|390.25|392.47|390.07|393.83|391.43|391.63|389.23|0
1637598300000|2021-11-22 16:25:00|392.64|390.24|393.49|391.09|394.51|392.11|392.47|390.07|0
1637598600000|2021-11-22 16:30:00|393.32|390.92|392.47|390.07|394.17|391.77|391.88|389.48|0
1637598900000|2021-11-22 16:35:00|392.64|390.24|393.15|390.75|393.66|391.26|391.62|389.22|0
1637599200000|2021-11-22 16:40:00|393.32|390.92|395.87|393.47|396.04|393.64|392.98|390.58|0
1637599500000|2021-11-22 16:45:00|395.7|393.3|399.64|397.24|399.81|397.41|395.02|392.62|0
1637599800000|2021-11-22 16:50:00|399.29|396.89|405.52|403.12|405.69|403.29|398.61|396.21|0
1637600100000|2021-11-22 16:55:00|406.04|403.64|409.67|407.27|412.84|410.44|405.52|403.12|0
1637600400000|2021-11-22 17:00:00|410.02|407.62|407.71|405.31|411.87|409.47|405.81|403.41|0
1637600700000|2021-11-22 17:05:00|407.54|405.14|407.88|405.48|409.44|407.04|406.16|403.76|0
1637601000000|2021-11-22 17:10:00|408.06|405.66|408.4|406|408.92|406.52|405.81|403.41|0
1637601300000|2021-11-22 17:15:00|408.23|405.83|408.92|406.52|410.13|407.73|405.12|402.72|0
1637601600000|2021-11-22 17:20:00|408.57|406.17|411.69|409.29|412.04|409.64|408.05|405.65|0
1637601900000|2021-11-22 17:25:00|411.52|409.12|407.7|405.3|411.52|409.12|406.76|404.36|0
1637602200000|2021-11-22 17:30:00|407.88|405.48|406.15|403.75|408.4|406|405.63|403.23|0
1637602500000|2021-11-22 17:35:00|406.32|403.92|404.42|402.02|407.36|404.96|404|401.6|0
1637602800000|2021-11-22 17:40:00|404.08|401.68|399.39|396.99|404.42|402.02|399.39|396.99|0
1637603100000|2021-11-22 17:45:00|399.56|397.16|400.99|398.59|402.02|399.62|399.39|396.99|0
1637603400000|2021-11-22 17:50:00|400.81|398.41|404.09|401.69|404.61|402.21|400.64|398.24|0
1637603700000|2021-11-22 17:55:00|403.92|401.52|403.57|401.17|404.78|402.38|401.67|399.27|0
1637604000000|2021-11-22 18:00:00|403.4|401|405.12|402.72|405.82|403.42|403.4|401|0
1637604300000|2021-11-22 18:05:00|404.95|402.55|405.12|402.72|405.47|403.07|403.39|400.99|0
1637604600000|2021-11-22 18:10:00|404.95|402.55|403.91|401.51|405.12|402.72|403.39|400.99|0
1637604900000|2021-11-22 18:15:00|403.39|400.99|401.66|399.26|403.74|401.34|401.32|398.92|0
1637605200000|2021-11-22 18:20:00|401.84|399.44|400.8|398.4|402.18|399.78|400.46|398.06|0
1637605500000|2021-11-22 18:25:00|400.63|398.23|401.49|399.09|402.35|399.95|400.46|398.06|0
1637605800000|2021-11-22 18:30:00|401.32|398.92|401.66|399.26|401.66|399.26|400.11|397.71|0
1637606100000|2021-11-22 18:35:00|401.32|398.92|402|399.6|402.18|399.78|400.11|397.71|0
1637606400000|2021-11-22 18:40:00|402.09|399.69|401.48|399.08|403.73|401.33|401.31|398.91|0
1637606700000|2021-11-22 18:45:00|401.66|399.26|402.69|400.29|402.69|400.29|401.14|398.74|0
1637607000000|2021-11-22 18:50:00|402.78|400.38|402.69|400.29|403.03|400.63|401.65|399.25|0
1637607300000|2021-11-22 18:55:00|402.52|400.12|403.38|400.98|403.72|401.32|401.65|399.25|0
1637607600000|2021-11-22 19:00:00|403.03|400.63|399.59|397.19|404.07|401.67|399.41|397.01|0
1637607900000|2021-11-22 19:05:00|399.76|397.36|401.13|398.73|401.48|399.08|399.41|397.01|0
1637608200000|2021-11-22 19:10:00|400.96|398.56|400.44|398.04|402.17|399.77|400.44|398.04|0
1637608500000|2021-11-22 19:15:00|400.61|398.21|401.13|398.73|401.47|399.07|399.93|397.53|0
1637608800000|2021-11-22 19:20:00|401.05|398.65|400.96|398.56|402.16|399.76|400.27|397.87|0
1637609100000|2021-11-22 19:25:00|401.3|398.9|401.13|398.73|402.51|400.11|400.95|398.55|0
1637609400000|2021-11-22 19:30:00|401.3|398.9|400.44|398.04|401.47|399.07|399.06|396.66|0
1637609700000|2021-11-22 19:35:00|400.61|398.21|398.72|396.32|400.61|398.21|398.54|396.14|0
1637610000000|2021-11-22 19:40:00|398.89|396.49|398.71|396.31|399.57|397.17|398.2|395.8|0
1637610300000|2021-11-22 19:45:00|398.54|396.14|397.51|395.11|399.23|396.83|396.83|394.43|0
1637610600000|2021-11-22 19:50:00|397.34|394.94|396.61|394.21|397.34|394.94|395.63|393.23|0
1637610900000|2021-11-22 19:55:00|396.78|394.38|395.86|393.46|396.78|394.38|395.18|392.78|0
1637611200000|2021-11-22 20:00:00|395.69|393.29|393.81|391.41|396.89|394.49|393.13|390.73|0
1637611500000|2021-11-22 20:05:00|393.64|391.24|393.3|390.9|394.49|392.09|393.13|390.73|0
1637611800000|2021-11-22 20:10:00|393.13|390.73|394.49|392.09|394.66|392.26|391.59|389.19|0
1637612100000|2021-11-22 20:15:00|394.83|392.43|396.19|393.79|396.37|393.97|394.32|391.92|0
1637612400000|2021-11-22 20:20:00|396.02|393.62|396.54|394.14|397.05|394.65|395.17|392.77|0
1637612700000|2021-11-22 20:25:00|396.36|393.96|398.93|396.53|398.93|396.53|396.02|393.62|0
1637613000000|2021-11-22 20:30:00|399.11|396.71|399.28|396.88|399.96|397.56|398.76|396.36|0
1637613300000|2021-11-22 20:35:00|399.62|397.22|401.68|399.28|401.68|399.28|398.42|396.02|0
1637613600000|2021-11-22 20:40:00|401.34|398.94|407.22|404.82|407.39|404.99|400.99|398.59|0
1637613900000|2021-11-22 20:45:00|407.39|404.99|410.16|407.76|410.34|407.94|403.7|401.3|0
1637614200000|2021-11-22 20:50:00|410.95|408.55|420.42|418.02|420.42|418.02|410.86|408.46|0
1637614500000|2021-11-22 20:55:00|420.59|418.19|428.13|425.73|428.49|426.09|419.89|417.49|0
1637614800000|2021-11-22 21:00:00|427.42|425.02|428.33|425.93|431.51|429.11|427.42|425.02|0
1637615100000|2021-11-22 21:05:00|428.15|425.75|427.8|425.4|428.51|426.11|427.26|424.86|0
1637615400000|2021-11-22 21:10:00|427.62|425.22|425.31|422.91|427.8|425.4|425.14|422.74|0
1637615700000|2021-11-22 21:15:00|426.22|423.42|426.93|424.13|427.82|425.02|426.22|423.42|0
1637616000000|2021-11-22 21:20:00|426.75|423.95|426.22|423.42|427.11|424.31|425.69|422.89|0
1637616300000|2021-11-22 21:25:00|426.04|423.24|427.63|424.83|427.63|424.83|425.69|422.89|0
1637616600000|2021-11-22 21:30:00|427.81|425.01|428.34|425.54|428.7|425.9|426.75|423.95|0
1637616900000|2021-11-22 21:35:00|428.52|425.72|428.7|425.9|429.76|426.96|428.34|425.54|0
1637617200000|2021-11-22 21:40:00|428.87|426.07|427.63|424.83|428.87|426.07|427.45|424.65|0
1637617500000|2021-11-22 21:45:00|427.45|424.65|427.63|424.83|428.16|425.36|427.28|424.48|0
1637617800000|2021-11-22 21:50:00|427.45|424.65|426.21|423.41|427.81|425.01|426.21|423.41|0
1637618100000|2021-11-22 21:55:00|426.03|423.23|425.06|422.26|426.03|423.23|424.97|422.17|0
1637618400000|2021-11-22 22:00:00|425.09|422.29|424.98|422.18|425.32|422.52|424.76|421.96|0
1637618700000|2021-11-22 22:05:00|424.86|422.06|425.19|422.39|425.19|422.39|424.86|422.06|0
1637619000000|2021-11-22 22:10:00|425.22|422.42|425.15|422.35|425.22|422.42|425.15|422.35|0
1637619300000|2021-11-22 22:15:00|425.12|422.32|425.3|422.5|425.3|422.5|425.12|422.32|0
1637619600000|2021-11-22 22:20:00|425.33|422.53|425.27|422.47|425.33|422.53|425.2|422.4|0
1637619900000|2021-11-22 22:25:00|425.2|422.4|425.38|422.58|425.38|422.58|425.2|422.4|0
1637620200000|2021-11-22 22:30:00|425.41|422.61|425.45|422.65|425.46|422.66|425.33|422.53|0
1637620500000|2021-11-22 22:35:00|425.53|422.73|425.4|422.6|425.53|422.73|425.4|422.6|0
1637620800000|2021-11-22 22:40:00|425.42|422.62|425.42|422.62|425.42|422.62|425.4|422.6|0
1637621100000|2021-11-22 22:45:00|425.61|422.81|425.34|422.54|425.61|422.81|425.34|422.54|0
1637621400000|2021-11-22 22:50:00|425.32|422.52|425.34|422.54|425.42|422.62|425.26|422.46|0
1637621700000|2021-11-22 22:55:00|425.26|422.46|425.28|422.48|425.34|422.54|425.04|422.24|0
1637622000000|2021-11-22 23:00:00|424.34|421.54|422.83|420.03|424.34|421.54|422.48|419.68|0
1637622300000|2021-11-22 23:05:00|422.75|419.95|423.01|420.21|423.89|421.09|422.48|419.68|0
1637622600000|2021-11-22 23:10:00|422.83|420.03|423.18|420.38|423.18|420.38|422.48|419.68|0
1637622900000|2021-11-22 23:15:00|423.01|420.21|423.18|420.38|423.36|420.56|422.48|419.68|0
1637623200000|2021-11-22 23:20:00|423.01|420.21|423.53|420.73|423.89|421.09|423|420.2|0
1637623500000|2021-11-22 23:25:00|423.71|420.91|423.35|420.55|423.88|421.08|423.18|420.38|0
1637623800000|2021-11-22 23:30:00|423.27|420.47|424.06|421.26|424.41|421.61|423.18|420.38|0
1637624100000|2021-11-22 23:35:00|424.23|421.43|423.7|420.9|424.23|421.43|423.53|420.73|0
1637624400000|2021-11-22 23:40:00|423.8|421|424.59|421.79|424.59|421.79|423.35|420.55|0
1637624700000|2021-11-22 23:45:00|424.41|421.61|424.76|421.96|425.11|422.31|424.23|421.43|0
1637625000000|2021-11-22 23:50:00|424.68|421.88|424.23|421.43|424.68|421.88|424.05|421.25|0
1637625300000|2021-11-22 23:55:00|424.05|421.25|424.23|421.43|424.41|421.61|423.87|421.07|0
1637625600000|2021-11-23 00:00:00|424.05|421.25|424.93|422.13|425.99|423.19|424.05|421.25|0
1637625900000|2021-11-23 00:05:00|425.11|422.31|425.11|422.31|426.17|423.37|424.93|422.13|0
1637626200000|2021-11-23 00:10:00|424.93|422.13|424.75|421.95|425.28|422.48|424.4|421.6|0
1637626500000|2021-11-23 00:15:00|424.93|422.13|423.16|420.36|424.93|422.13|422.99|420.19|0
1637626800000|2021-11-23 00:20:00|423.34|420.54|423.08|420.28|423.69|420.89|422.81|420.01|0
1637627100000|2021-11-23 00:25:00|422.99|420.19|421.57|418.77|423.08|420.28|421.57|418.77|0
1637627400000|2021-11-23 00:30:00|421.75|418.95|422.63|419.83|423.16|420.36|421.57|418.77|0
1637627700000|2021-11-23 00:35:00|422.45|419.65|423.16|420.36|423.33|420.53|422.28|419.48|0
1637628000000|2021-11-23 00:40:00|422.98|420.18|422.45|419.65|422.98|420.18|422.27|419.47|0
1637628300000|2021-11-23 00:45:00|422.27|419.47|423.15|420.35|423.33|420.53|422.27|419.47|0
1637628600000|2021-11-23 00:50:00|422.98|420.18|423.86|421.06|424.03|421.23|422.98|420.18|0
1637628900000|2021-11-23 00:55:00|423.68|420.88|423.5|420.7|423.86|421.06|423.33|420.53|0
1637629200000|2021-11-23 01:00:00|423.33|420.53|423.59|420.79|423.68|420.88|422.62|419.82|0
1637629500000|2021-11-23 01:05:00|423.5|420.7|423.85|421.05|424.21|421.41|423.15|420.35|0
1637629800000|2021-11-23 01:10:00|424.03|421.23|425.62|422.82|425.62|422.82|423.85|421.05|0
1637630100000|2021-11-23 01:15:00|425.79|422.99|426.15|423.35|427.03|424.23|425.79|422.99|0
1637630400000|2021-11-23 01:20:00|425.97|423.17|426.5|423.7|426.85|424.05|425.97|423.17|0
1637630700000|2021-11-23 01:25:00|426.68|423.88|426.32|423.52|426.68|423.88|425.79|422.99|0
1637631000000|2021-11-23 01:30:00|426.14|423.34|424.82|422.02|426.5|423.7|424.55|421.75|0
1637631300000|2021-11-23 01:35:00|424.9|422.1|424.37|421.57|425.26|422.46|424.2|421.4|0
1637631600000|2021-11-23 01:40:00|424.2|421.4|425.08|422.28|425.43|422.63|424.2|421.4|0
1637631900000|2021-11-23 01:45:00|425.25|422.45|426.85|424.05|427.73|424.93|425.17|422.37|0
1637632200000|2021-11-23 01:50:00|426.67|423.87|427.2|424.4|427.2|424.4|425.78|422.98|0
1637632500000|2021-11-23 01:55:00|427.38|424.58|426.67|423.87|427.73|424.93|426.49|423.69|0
1637632800000|2021-11-23 02:00:00|426.49|423.69|427.55|424.75|427.55|424.75|426.31|423.51|0
1637633100000|2021-11-23 02:05:00|428.26|425.46|428.08|425.28|428.79|425.99|427.37|424.57|0
1637633400000|2021-11-23 02:10:00|428.26|425.46|427.46|424.66|428.44|425.64|426.84|424.04|0
1637633700000|2021-11-23 02:15:00|427.37|424.57|427.72|424.92|427.72|424.92|426.66|423.86|0
1637634000000|2021-11-23 02:20:00|427.55|424.75|429.5|426.7|429.5|426.7|427.19|424.39|0
1637634300000|2021-11-23 02:25:00|429.67|426.87|430.74|427.94|431.45|428.65|429.32|426.52|0
1637634600000|2021-11-23 02:30:00|431.63|428.83|433.06|430.26|433.77|430.97|431.27|428.47|0
1637634900000|2021-11-23 02:35:00|432.88|430.08|431.63|428.83|433.23|430.43|431.45|428.65|0
1637635200000|2021-11-23 02:40:00|431.45|428.65|431.45|428.65|432.16|429.36|431.27|428.47|0
1637635500000|2021-11-23 02:45:00|431.27|428.47|431.98|429.18|432.34|429.54|431.27|428.47|0
1637635800000|2021-11-23 02:50:00|431.8|429|430.55|427.75|431.98|429.18|430.38|427.58|0
1637636100000|2021-11-23 02:55:00|430.38|427.58|428.95|426.15|430.38|427.58|428.6|425.8|0
1637636400000|2021-11-23 03:00:00|428.6|425.8|427.71|424.91|429.13|426.33|427.18|424.38|0
1637636700000|2021-11-23 03:05:00|427.53|424.73|428.59|425.79|429.13|426.33|427.53|424.73|0
1637637000000|2021-11-23 03:10:00|428.77|425.97|428.59|425.79|428.95|426.15|428.42|425.62|0
1637637300000|2021-11-23 03:15:00|428.42|425.62|428.59|425.79|428.77|425.97|427.71|424.91|0
1637637600000|2021-11-23 03:20:00|428.77|425.97|427.88|425.08|428.77|425.97|427.88|425.08|0
1637637900000|2021-11-23 03:25:00|428.06|425.26|427.7|424.9|428.06|425.26|426.99|424.19|0
1637638200000|2021-11-23 03:30:00|427.88|425.08|427.88|425.08|428.41|425.61|427.88|425.08|0
1637638500000|2021-11-23 03:35:00|427.97|425.17|428.59|425.79|428.59|425.79|427.88|425.08|0
1637638800000|2021-11-23 03:40:00|428.41|425.61|428.76|425.96|429.12|426.32|428.41|425.61|0
1637639100000|2021-11-23 03:45:00|428.58|425.78|429.39|426.59|430|427.2|428.58|425.78|0
1637639400000|2021-11-23 03:50:00|429.47|426.67|428.76|425.96|429.65|426.85|428.76|425.96|0
1637639700000|2021-11-23 03:55:00|428.85|426.05|428.93|426.13|429.11|426.31|428.4|425.6|0
1637640000000|2021-11-23 04:00:00|428.58|425.78|427.69|424.89|428.76|425.96|427.34|424.54|0
1637640300000|2021-11-23 04:05:00|427.51|424.71|428.4|425.6|428.4|425.6|427.16|424.36|0
1637640600000|2021-11-23 04:10:00|428.31|425.51|428.4|425.6|428.58|425.78|428.04|425.24|0
1637640900000|2021-11-23 04:15:00|428.22|425.42|428.57|425.77|428.75|425.95|427.86|425.06|0
1637641200000|2021-11-23 04:20:00|428.4|425.6|428.39|425.59|428.57|425.77|428.22|425.42|0
1637641500000|2021-11-23 04:25:00|428.31|425.51|428.39|425.59|428.57|425.77|428.04|425.24|0
1637641800000|2021-11-23 04:30:00|428.57|425.77|428.39|425.59|428.75|425.95|428.31|425.51|0
1637642100000|2021-11-23 04:35:00|428.48|425.68|428.03|425.23|428.57|425.77|427.77|424.97|0
1637642400000|2021-11-23 04:40:00|428.21|425.41|428.74|425.94|428.92|426.12|428.03|425.23|0
1637642700000|2021-11-23 04:45:00|428.57|425.77|428.21|425.41|428.57|425.77|428.03|425.23|0
1637643000000|2021-11-23 04:50:00|428.03|425.23|427.32|424.52|428.21|425.41|427.14|424.34|0
1637643300000|2021-11-23 04:55:00|427.24|424.44|426.79|423.99|427.24|424.44|426.26|423.46|0
1637643600000|2021-11-23 05:00:00|426.7|423.9|427.85|425.05|427.85|425.05|426.08|423.28|0
1637643900000|2021-11-23 05:05:00|428.03|425.23|427.67|424.87|428.03|425.23|427.49|424.69|0
1637644200000|2021-11-23 05:10:00|427.85|425.05|428.73|425.93|428.73|425.93|427.85|425.05|0
1637644500000|2021-11-23 05:15:00|428.91|426.11|429.27|426.47|429.27|426.47|428.73|425.93|0
1637644800000|2021-11-23 05:20:00|429.36|426.56|429.62|426.82|429.98|427.18|429.27|426.47|0
1637645100000|2021-11-23 05:25:00|429.44|426.64|430.33|427.53|430.51|427.71|429.44|426.64|0
1637645400000|2021-11-23 05:30:00|430.69|427.89|430.86|428.06|431.4|428.6|430.69|427.89|0
1637645700000|2021-11-23 05:35:00|430.68|427.88|431.4|428.6|432.11|429.31|430.68|427.88|0
1637646000000|2021-11-23 05:40:00|431.22|428.42|434.61|431.81|434.61|431.81|431.04|428.24|0
1637646300000|2021-11-23 05:45:00|434.97|432.17|433.89|431.09|434.97|432.17|433.53|430.73|0
1637646600000|2021-11-23 05:50:00|433.98|431.18|434.25|431.45|434.78|431.98|433.89|431.09|0
1637646900000|2021-11-23 05:55:00|434.07|431.27|432.82|430.02|434.25|431.45|432.82|430.02|0
1637647200000|2021-11-23 06:00:00|432.99|430.19|431.74|428.94|433.17|430.37|431.39|428.59|0
1637647500000|2021-11-23 06:05:00|431.57|428.77|431.39|428.59|431.57|428.77|430.67|427.87|0
1637647800000|2021-11-23 06:10:00|431.21|428.41|431.56|428.76|431.92|429.12|431.21|428.41|0
1637648100000|2021-11-23 06:15:00|431.66|428.86|432.63|429.83|432.63|429.83|431.56|428.76|0
1637648400000|2021-11-23 06:20:00|432.55|429.75|434.6|431.8|434.6|431.8|432.27|429.47|0
1637648700000|2021-11-23 06:25:00|434.42|431.62|435.22|432.42|435.49|432.69|433.52|430.72|0
1637649000000|2021-11-23 06:30:00|434.95|432.15|432.45|429.65|435.76|432.96|432.18|429.38|0
1637649300000|2021-11-23 06:35:00|432.63|429.83|433.16|430.36|434.23|431.43|432.63|429.83|0
1637649600000|2021-11-23 06:40:00|432.98|430.18|431.73|428.93|432.98|430.18|431.55|428.75|0
1637649900000|2021-11-23 06:45:00|431.65|428.85|432.09|429.29|432.27|429.47|431.02|428.22|0
1637650200000|2021-11-23 06:50:00|432.27|429.47|432.62|429.82|432.98|430.18|432.09|429.29|0
1637650500000|2021-11-23 06:55:00|432.8|430|432.08|429.28|433.25|430.45|431.73|428.93|0
1637650800000|2021-11-23 07:00:00|432.26|429.46|432.44|429.64|433.69|430.89|431.55|428.75|0
1637651100000|2021-11-23 07:05:00|432.8|430|438.53|435.73|438.89|436.09|432.8|430|0
1637651400000|2021-11-23 07:10:00|438.71|435.91|440.33|437.53|440.69|437.89|437.81|435.01|0
1637651700000|2021-11-23 07:15:00|440.51|437.71|439.6|436.8|440.69|437.89|438.71|435.91|0
1637652000000|2021-11-23 07:20:00|439.78|436.98|437.45|434.65|440.33|437.53|436.37|433.57|0
1637652300000|2021-11-23 07:25:00|437.8|435|437.9|435.1|438.88|436.08|436.91|434.11|0
1637652600000|2021-11-23 07:30:00|437.8|435|438.52|435.72|438.88|436.08|437.62|434.82|0
1637652900000|2021-11-23 07:35:00|438.7|435.9|440.32|437.52|442.49|439.69|438.16|435.36|0
1637653200000|2021-11-23 07:40:00|440.5|437.7|437.08|434.28|440.86|438.06|436.36|433.56|0
1637653500000|2021-11-23 07:45:00|437.26|434.46|437.8|435|438.34|435.54|436.9|434.1|0
1637653800000|2021-11-23 07:50:00|437.98|435.18|434.21|431.41|437.98|435.18|433.85|431.05|0
1637654100000|2021-11-23 07:55:00|433.85|431.05|435.77|432.97|436.13|433.33|432.78|429.98|0
1637654400000|2021-11-23 08:00:00|436.04|433.24|436.66|433.86|436.84|434.04|433.98|431.18|0
1637654700000|2021-11-23 08:05:00|436.56|434.16|437|434.6|438.97|436.57|436.56|434.16|0
1637655000000|2021-11-23 08:10:00|437.18|434.78|438.07|435.67|439.15|436.75|434.77|432.37|0
1637655300000|2021-11-23 08:15:00|437.71|435.31|438.61|436.21|438.97|436.57|435.92|433.52|0
1637655600000|2021-11-23 08:20:00|438.43|436.03|439.6|437.2|440.76|438.36|437.35|434.95|0
1637655900000|2021-11-23 08:25:00|439.5|437.1|442.92|440.52|443.28|440.88|439.32|436.92|0
1637656200000|2021-11-23 08:30:00|443.28|440.88|444.78|442.38|446.49|444.09|443.28|440.88|0
1637656500000|2021-11-23 08:35:00|444.6|442.2|443.16|440.76|444.78|442.38|441.55|439.15|0
1637656800000|2021-11-23 08:40:00|443.34|440.94|442.98|440.58|445.31|442.91|442.98|440.58|0
1637657100000|2021-11-23 08:45:00|443.34|440.94|445.67|443.27|446.21|443.81|442.08|439.68|0
1637657400000|2021-11-23 08:50:00|445.58|443.18|440.88|438.48|445.67|443.27|439.34|436.94|0
1637657700000|2021-11-23 08:55:00|440.7|438.3|439.54|437.14|442.31|439.91|439.44|437.04|0
1637658000000|2021-11-23 09:00:00|439.62|437.22|440.7|438.3|440.97|438.57|437.66|435.26|0
1637658300000|2021-11-23 09:05:00|440.97|438.57|441.77|439.37|442.13|439.73|440.34|437.94|0
1637658600000|2021-11-23 09:10:00|441.59|439.19|440.87|438.47|442.85|440.45|440.87|438.47|0
1637658900000|2021-11-23 09:15:00|441.05|438.65|438.37|435.97|441.95|439.55|437.65|435.25|0
1637659200000|2021-11-23 09:20:00|438.28|435.88|436.04|433.64|438.72|436.32|436.04|433.64|0
1637659500000|2021-11-23 09:25:00|436.22|433.82|438.54|436.14|438.72|436.32|436.22|433.82|0
1637659800000|2021-11-23 09:30:00|438.36|435.96|438.54|436.14|439.43|437.03|437.29|434.89|0
1637660100000|2021-11-23 09:35:00|438.36|435.96|436.22|433.82|438.72|436.32|435.15|432.75|0
1637660400000|2021-11-23 09:40:00|436.4|434|436.04|433.64|436.4|434|434.97|432.57|0
1637660700000|2021-11-23 09:45:00|436.22|433.82|434.26|431.86|436.22|433.82|431.77|429.37|0
1637661000000|2021-11-23 09:50:00|433.9|431.5|434.97|432.57|435.14|432.74|433.01|430.61|0
1637661300000|2021-11-23 09:55:00|434.79|432.39|433.01|430.61|434.97|432.57|433.01|430.61|0
1637661600000|2021-11-23 10:00:00|432.83|430.43|432.48|430.08|433.01|430.61|431.77|429.37|0
1637661900000|2021-11-23 10:05:00|432.3|429.9|432.47|430.07|432.83|430.43|431.77|429.37|0
1637662200000|2021-11-23 10:10:00|432.3|429.9|431.05|428.65|432.47|430.07|430.7|428.3|0
1637662500000|2021-11-23 10:15:00|430.88|428.48|430.52|428.12|431.05|428.65|429.64|427.24|0
1637662800000|2021-11-23 10:20:00|430.44|428.04|431.05|428.65|431.05|428.65|430.26|427.86|0
1637663100000|2021-11-23 10:25:00|430.87|428.47|431.58|429.18|431.76|429.36|430.61|428.21|0
1637663400000|2021-11-23 10:30:00|431.4|429|432.29|429.89|432.64|430.24|431.23|428.83|0
1637663700000|2021-11-23 10:35:00|432.11|429.71|431.76|429.36|432.29|429.89|430.96|428.56|0
1637664000000|2021-11-23 10:40:00|431.58|429.18|430.61|428.21|431.58|429.18|429.63|427.23|0
1637664300000|2021-11-23 10:45:00|430.34|427.94|432.64|430.24|432.64|430.24|430.34|427.94|0
1637664600000|2021-11-23 10:50:00|432.55|430.15|431.22|428.82|432.64|430.24|430.86|428.46|0
1637664900000|2021-11-23 10:55:00|431.31|428.91|433.17|430.77|433.17|430.77|430.69|428.29|0
1637665200000|2021-11-23 11:00:00|432.64|430.24|434.23|431.83|434.94|432.54|431.93|429.53|0
1637665500000|2021-11-23 11:05:00|434.15|431.75|435.48|433.08|435.48|433.08|433.17|430.77|0
1637665800000|2021-11-23 11:10:00|435.66|433.26|436.72|434.32|437.62|435.22|435.66|433.26|0
1637666100000|2021-11-23 11:15:00|436.19|433.79|435.83|433.43|438.33|435.93|435.65|433.25|0
1637666400000|2021-11-23 11:20:00|435.65|433.25|435.47|433.07|435.83|433.43|433.69|431.29|0
1637666700000|2021-11-23 11:25:00|435.29|432.89|434.05|431.65|435.83|433.43|433.34|430.94|0
1637667000000|2021-11-23 11:30:00|433.87|431.47|433.72|431.32|434.56|432.16|432.26|429.86|0
1637667300000|2021-11-23 11:35:00|433.9|431.5|432.65|430.25|434.07|431.67|432.65|430.25|0
1637667600000|2021-11-23 11:40:00|432.83|430.43|432.65|430.25|433.18|430.78|432.11|429.71|0
1637667900000|2021-11-23 11:45:00|432.47|430.07|431.4|429|432.47|430.07|430.61|428.21|0
1637668200000|2021-11-23 11:50:00|431.22|428.82|429.63|427.23|431.22|428.82|429.45|427.05|0
1637668500000|2021-11-23 11:55:00|429.8|427.4|428.71|426.31|429.8|427.4|426.93|424.53|0
1637668800000|2021-11-23 12:00:00|428.45|426.05|428.35|425.95|428.53|426.13|427.82|425.42|0
1637669100000|2021-11-23 12:05:00|428.71|426.31|426.4|424|428.71|426.31|425.51|423.11|0
1637669400000|2021-11-23 12:10:00|426.75|424.35|428.09|425.69|428.62|426.22|426.75|424.35|0
1637669700000|2021-11-23 12:15:00|427.99|425.59|429.69|427.29|429.77|427.37|427.99|425.59|0
1637670000000|2021-11-23 12:20:00|429.95|427.55|427.99|425.59|429.95|427.55|426.93|424.53|0
1637670300000|2021-11-23 12:25:00|427.81|425.41|429.59|427.19|429.59|427.19|427.46|425.06|0
1637670600000|2021-11-23 12:30:00|429.77|427.37|429.86|427.46|431.55|429.15|429.59|427.19|0
1637670900000|2021-11-23 12:35:00|429.95|427.55|428.97|426.57|429.95|427.55|428.52|426.12|0
1637671200000|2021-11-23 12:40:00|428.88|426.48|428.7|426.3|429.32|426.92|428.16|425.76|0
1637671500000|2021-11-23 12:45:00|428.52|426.12|430.48|428.08|430.57|428.17|428.34|425.94|0
1637671800000|2021-11-23 12:50:00|430.66|428.26|429.58|427.18|431.01|428.61|429.23|426.83|0
1637672100000|2021-11-23 12:55:00|429.86|427.46|429.58|427.18|430.12|427.72|429.05|426.65|0
1637672400000|2021-11-23 13:00:00|429.76|427.36|427.62|425.22|430.12|427.72|427.62|425.22|0
1637672700000|2021-11-23 13:05:00|427.8|425.4|429.05|426.65|429.22|426.82|427.09|424.69|0
1637673000000|2021-11-23 13:10:00|429.4|427|428.87|426.47|429.58|427.18|428.69|426.29|0
1637673300000|2021-11-23 13:15:00|428.51|426.11|427.97|425.57|428.87|426.47|427.62|425.22|0
1637673600000|2021-11-23 13:20:00|427.8|425.4|428.33|425.93|429.58|427.18|427.44|425.04|0
1637673900000|2021-11-23 13:25:00|428.15|425.75|427.08|424.68|428.86|426.46|427.08|424.68|0
1637674200000|2021-11-23 13:30:00|427.26|424.86|427.97|425.57|429.04|426.64|426.9|424.5|0
1637674500000|2021-11-23 13:35:00|427.79|425.39|426.9|424.5|427.97|425.57|426.55|424.15|0
1637674800000|2021-11-23 13:40:00|427.08|424.68|426.55|424.15|427.79|425.39|425.84|423.44|0
1637675100000|2021-11-23 13:45:00|426.72|424.32|426.99|424.59|427.25|424.85|426.01|423.61|0
1637675400000|2021-11-23 13:50:00|426.9|424.5|427.79|425.39|427.96|425.56|426.01|423.61|0
1637675700000|2021-11-23 13:55:00|427.96|425.56|427.7|425.3|427.96|425.56|426.9|424.5|0
1637676000000|2021-11-23 14:00:00|427.61|425.21|427.07|424.67|428.14|425.74|426.89|424.49|0
1637676300000|2021-11-23 14:05:00|427.25|424.85|428.14|425.74|428.14|425.74|426.89|424.49|0
1637676600000|2021-11-23 14:10:00|427.78|425.38|427.07|424.67|427.96|425.56|426.89|424.49|0
1637676900000|2021-11-23 14:15:00|426.89|424.49|427.25|424.85|427.78|425.38|426.89|424.49|0
1637677200000|2021-11-23 14:20:00|427.42|425.02|426.89|424.49|427.42|425.02|426.89|424.49|0
1637677500000|2021-11-23 14:25:00|427.07|424.67|429.56|427.16|429.91|427.51|427.07|424.67|0
1637677800000|2021-11-23 14:30:00|429.2|426.8|433.66|431.26|433.66|431.26|426|423.6|0
1637678100000|2021-11-23 14:35:00|434.2|431.8|430.62|428.22|435.64|433.24|429.37|426.97|0
1637678400000|2021-11-23 14:40:00|431.16|428.76|425.64|423.24|431.52|429.12|423.87|421.47|0
1637678700000|2021-11-23 14:45:00|425.82|423.42|420.16|417.76|425.82|423.42|418.75|416.35|0
1637679000000|2021-11-23 14:50:00|420.51|418.11|417.87|415.47|421.39|418.99|417.35|414.95|0
1637679300000|2021-11-23 14:55:00|417.7|415.3|417.84|415.44|419.92|417.52|414.67|412.27|0
1637679600000|2021-11-23 15:00:00|418.37|415.97|421.32|418.92|423.32|420.92|417.31|414.91|0
1637679900000|2021-11-23 15:05:00|421.5|419.1|429.7|427.3|431.5|429.1|420.62|418.22|0
1637680200000|2021-11-23 15:10:00|429.35|426.95|429.7|427.3|432.22|429.82|426.13|423.73|0
1637680500000|2021-11-23 15:15:00|428.81|426.41|428.27|425.87|429.34|426.94|425.95|423.55|0
1637680800000|2021-11-23 15:20:00|427.47|425.07|429.88|427.48|430.96|428.56|427.47|425.07|0
1637681100000|2021-11-23 15:25:00|430.06|427.66|436.99|434.59|438.07|435.67|428.71|426.31|0
1637681400000|2021-11-23 15:30:00|438.07|435.67|436.63|434.23|438.61|436.21|433.04|430.64|0
1637681700000|2021-11-23 15:35:00|436.81|434.41|438.25|435.85|439.87|437.47|435.73|433.33|0
1637682000000|2021-11-23 15:40:00|438.07|435.67|439.69|437.29|439.87|437.47|436.81|434.41|0
1637682300000|2021-11-23 15:45:00|439.87|437.47|438.08|435.68|439.87|437.47|434.75|432.35|0
1637682600000|2021-11-23 15:50:00|438.26|435.86|441.68|439.28|441.68|439.28|436.64|434.24|0
1637682900000|2021-11-23 15:55:00|441.5|439.1|445.12|442.72|445.3|442.9|441.5|439.1|0
1637683200000|2021-11-23 16:00:00|444.94|442.54|445.48|443.08|449.58|447.18|442.95|440.55|0
1637683500000|2021-11-23 16:05:00|445.85|443.45|443.13|440.73|446.93|444.53|442.76|440.36|0
1637683800000|2021-11-23 16:10:00|442.76|440.36|439.25|436.85|443.13|440.73|438.36|435.96|0
1637684100000|2021-11-23 16:15:00|439.61|437.21|438.53|436.13|439.97|437.57|435.67|433.27|0
1637684400000|2021-11-23 16:20:00|438.71|436.31|437.28|434.88|439.07|436.67|437.1|434.7|0
1637684700000|2021-11-23 16:25:00|437.46|435.06|435.31|432.91|437.46|435.06|432.64|430.24|0
1637685000000|2021-11-23 16:30:00|435.67|433.27|438.89|436.49|438.89|436.49|432.28|429.88|0
1637685300000|2021-11-23 16:35:00|438.71|436.31|435.84|433.44|440.86|438.46|434.77|432.37|0
1637685600000|2021-11-23 16:40:00|435.67|433.27|439.78|437.38|439.78|437.38|434.41|432.01|0
1637685900000|2021-11-23 16:45:00|439.6|437.2|434.69|432.29|440.86|438.46|432.28|429.88|0
1637686200000|2021-11-23 16:50:00|434.51|432.11|436.25|433.85|436.25|433.85|431.05|428.65|0
1637686500000|2021-11-23 16:55:00|435.89|433.49|436.25|433.85|437.15|434.75|434.09|431.69|0
1637686800000|2021-11-23 17:00:00|436.61|434.21|441.11|438.71|442.2|439.8|435.17|432.77|0
1637687100000|2021-11-23 17:05:00|441.83|439.43|440.03|437.63|442.2|439.8|438.94|436.54|0
1637687400000|2021-11-23 17:10:00|439.48|437.08|443.64|441.24|443.64|441.24|437.5|435.1|0
1637687700000|2021-11-23 17:15:00|442.92|440.52|440.2|437.8|443.28|440.88|439.48|437.08|0
1637688000000|2021-11-23 17:20:00|440.02|437.62|435.52|433.12|440.56|438.16|435.52|433.12|0
1637688300000|2021-11-23 17:25:00|435.34|432.94|435.34|432.94|436.6|434.2|433.19|430.79|0
1637688600000|2021-11-23 17:30:00|435.52|433.12|436.6|434.2|436.78|434.38|432.83|430.43|0
1637688900000|2021-11-23 17:35:00|436.42|434.02|435.88|433.48|436.42|434.02|433.9|431.5|0
1637689200000|2021-11-23 17:40:00|435.7|433.3|438.57|436.17|439.29|436.89|434.44|432.04|0
1637689500000|2021-11-23 17:45:00|438.75|436.35|438.03|435.63|439.83|437.43|436.41|434.01|0
1637689800000|2021-11-23 17:50:00|438.21|435.81|439.83|437.43|439.83|437.43|436.59|434.19|0
1637690100000|2021-11-23 17:55:00|440.01|437.61|441.28|438.88|442.91|440.51|439.11|436.71|0
1637690400000|2021-11-23 18:00:00|441.46|439.06|439.83|437.43|443.09|440.69|438.03|435.63|0
1637690700000|2021-11-23 18:05:00|440.19|437.79|440.37|437.97|441.27|438.87|438.57|436.17|0
1637691000000|2021-11-23 18:10:00|440.73|438.33|442.23|439.83|443.13|440.73|439.83|437.43|0
1637691300000|2021-11-23 18:15:00|441.87|439.47|445.84|443.44|446.02|443.62|440.79|438.39|0
1637691600000|2021-11-23 18:20:00|445.48|443.08|442.77|440.37|445.48|443.08|441.5|439.1|0
1637691900000|2021-11-23 18:25:00|442.95|440.55|443.3|440.9|444.21|441.81|440.42|438.02|0
1637692200000|2021-11-23 18:30:00|443.49|441.09|446.01|443.61|446.2|443.8|443.49|441.09|0
1637692500000|2021-11-23 18:35:00|445.47|443.07|444.75|442.35|446.92|444.52|443.66|441.26|0
1637692800000|2021-11-23 18:40:00|444.57|442.17|445.65|443.25|445.83|443.43|442.94|440.54|0
1637693100000|2021-11-23 18:45:00|446.01|443.61|440.42|438.02|446.01|443.61|438.8|436.4|0
1637693400000|2021-11-23 18:50:00|440.24|437.84|433.43|431.03|440.24|437.84|433.43|431.03|0
1637693700000|2021-11-23 18:55:00|433.61|431.21|437.54|435.14|438.44|436.04|432.9|430.5|0
1637694000000|2021-11-23 19:00:00|437.36|434.96|438.53|436.13|438.8|436.4|434.68|432.28|0
1637694300000|2021-11-23 19:05:00|438.44|436.04|436.64|434.24|438.97|436.57|435.21|432.81|0
1637694600000|2021-11-23 19:10:00|436.82|434.42|437.36|434.96|437.81|435.41|435.57|433.17|0
1637694900000|2021-11-23 19:15:00|437|434.6|442.21|439.81|442.57|440.17|437|434.6|0
1637695200000|2021-11-23 19:20:00|442.03|439.63|439.33|436.93|442.03|439.63|437.36|434.96|0
1637695500000|2021-11-23 19:25:00|439.51|437.11|439.15|436.75|439.87|437.47|436.82|434.42|0
1637695800000|2021-11-23 19:30:00|439.33|436.93|441.48|439.08|442.38|439.98|436.82|434.42|0
1637696100000|2021-11-23 19:35:00|441.12|438.72|438.96|436.56|441.3|438.9|436.63|434.23|0
1637696400000|2021-11-23 19:40:00|438.78|436.38|436.27|433.87|439.32|436.92|436.27|433.87|0
1637696700000|2021-11-23 19:45:00|436.45|434.05|429.5|427.1|437.08|434.68|429.15|426.75|0
1637697000000|2021-11-23 19:50:00|429.33|426.93|424.99|422.59|433.06|430.66|423.57|421.17|0
1637697300000|2021-11-23 19:55:00|425.17|422.77|425.53|423.13|427.49|425.09|423.75|421.35|0
1637697600000|2021-11-23 20:00:00|425.35|422.95|428.11|425.71|429.63|427.23|425.17|422.77|0
1637697900000|2021-11-23 20:05:00|427.49|425.09|423.75|421.35|427.49|425.09|423.21|420.81|0
1637698200000|2021-11-23 20:10:00|423.92|421.52|424.46|422.06|426.06|423.66|423.92|421.52|0
1637698500000|2021-11-23 20:15:00|424.1|421.7|428.02|425.62|428.02|425.62|423.21|420.81|0
1637698800000|2021-11-23 20:20:00|427.48|425.08|427.3|424.9|428.91|426.51|426.59|424.19|0
1637699100000|2021-11-23 20:25:00|426.94|424.54|427.83|425.43|428.01|425.61|424.1|421.7|0
1637699400000|2021-11-23 20:30:00|428.01|425.61|426.68|424.28|428.01|425.61|424.27|421.87|0
1637699700000|2021-11-23 20:35:00|426.58|424.18|423.91|421.51|427.83|425.43|422.32|419.92|0
1637700000000|2021-11-23 20:40:00|423.56|421.16|422.49|420.09|423.74|421.34|421.08|418.68|0
1637700300000|2021-11-23 20:45:00|422.67|420.27|424.98|422.58|425.87|423.47|421.78|419.38|0
1637700600000|2021-11-23 20:50:00|423.56|421.16|418.92|416.52|423.56|421.16|417.72|415.32|0
1637700900000|2021-11-23 20:55:00|419|416.6|419.67|417.27|421.62|419.22|418.26|415.86|0
1637701200000|2021-11-23 21:00:00|421.27|418.87|423.39|420.99|423.39|420.99|420.56|418.16|0
1637701500000|2021-11-23 21:05:00|423.22|420.82|424.28|421.88|424.46|422.06|422.51|420.11|0
1637701800000|2021-11-23 21:10:00|424.46|422.06|425.7|423.3|425.7|423.3|423.57|421.17|0
1637702100000|2021-11-23 21:15:00|425.37|422.57|424.3|421.5|425.55|422.75|423.41|420.61|0
1637702400000|2021-11-23 21:20:00|424.12|421.32|425.01|422.21|425.01|422.21|423.41|420.61|0
1637702700000|2021-11-23 21:25:00|424.39|421.59|424.12|421.32|425.01|422.21|423.94|421.14|0
1637703000000|2021-11-23 21:30:00|423.76|420.96|423.58|420.78|424.47|421.67|423.41|420.61|0
1637703300000|2021-11-23 21:35:00|423.41|420.61|423.76|420.96|423.76|420.96|422.87|420.07|0
1637703600000|2021-11-23 21:40:00|423.58|420.78|422.61|419.81|423.58|420.78|422.34|419.54|0
1637703900000|2021-11-23 21:45:00|422.52|419.72|422.51|419.71|422.87|420.07|422.34|419.54|0
1637704200000|2021-11-23 21:50:00|422.69|419.89|422.69|419.89|422.69|419.89|421.8|419|0
1637704500000|2021-11-23 21:55:00|422.61|419.81|422.07|419.27|422.69|419.89|421.8|419|0
1637704800000|2021-11-23 22:00:00|421.92|419.12|422.3|419.5|422.33|419.53|421.92|419.12|0
1637705100000|2021-11-23 22:05:00|422.15|419.35|422.3|419.5|422.43|419.63|422.15|419.35|0
1637705400000|2021-11-23 22:10:00|422.25|419.45|422.37|419.57|422.37|419.57|422.2|419.4|0
1637705700000|2021-11-23 22:15:00|422.19|419.39|422.19|419.39|422.24|419.44|422.19|419.39|0
1637706000000|2021-11-23 22:20:00|422.14|419.34|422.01|419.21|422.14|419.34|422.01|419.21|0
1637706300000|2021-11-23 22:25:00|421.93|419.13|421.81|419.01|422.16|419.36|421.81|419.01|0
1637706600000|2021-11-23 22:30:00|421.98|419.18|421.81|419.01|421.98|419.18|421.81|419.01|0
1637706900000|2021-11-23 22:35:00|422|419.2|421.95|419.15|422.16|419.36|421.95|419.15|0
1637707200000|2021-11-23 22:40:00|422.03|419.23|422.19|419.39|422.58|419.78|421.9|419.1|0
1637707500000|2021-11-23 22:45:00|422.16|419.36|422.31|419.51|422.31|419.51|422.16|419.36|0
1637707800000|2021-11-23 22:50:00|422.17|419.37|422.17|419.37|422.2|419.4|422.17|419.37|0
1637708100000|2021-11-23 22:55:00|422.14|419.34|422.2|419.4|422.2|419.4|422.01|419.21|0
1637708400000|2021-11-23 23:00:00|421.17|418.37|422.14|419.34|422.14|419.34|420.72|417.92|0
1637708700000|2021-11-23 23:05:00|421.96|419.16|423.2|420.4|423.56|420.76|421.78|418.98|0
1637709000000|2021-11-23 23:10:00|423.02|420.22|422.4|419.6|423.38|420.58|422.4|419.6|0
1637709300000|2021-11-23 23:15:00|422.31|419.51|420.89|418.09|422.31|419.51|420.89|418.09|0
1637709600000|2021-11-23 23:20:00|420.72|417.92|421.07|418.27|421.16|418.36|420.71|417.91|0
1637709900000|2021-11-23 23:25:00|420.71|417.91|421.07|418.27|421.07|418.27|420.36|417.56|0
1637710200000|2021-11-23 23:30:00|420.89|418.09|422.66|419.86|422.84|420.04|420.89|418.09|0
1637710500000|2021-11-23 23:35:00|423.02|420.22|423.01|420.21|423.19|420.39|422.66|419.86|0
1637710800000|2021-11-23 23:40:00|423.19|420.39|422.66|419.86|423.55|420.75|422.66|419.86|0
1637711100000|2021-11-23 23:45:00|422.83|420.03|423.19|420.39|423.37|420.57|422.12|419.32|0
1637711400000|2021-11-23 23:50:00|423.37|420.57|423.54|420.74|423.9|421.1|423.37|420.57|0
1637711700000|2021-11-23 23:55:00|423.63|420.83|423.72|420.92|424.25|421.45|423.19|420.39|0
1637712000000|2021-11-24 00:00:00|423.54|420.74|420.88|418.08|423.54|420.74|420.52|417.72|0
1637712300000|2021-11-24 00:05:00|420.7|417.9|420.88|418.08|421.05|418.25|419.99|417.19|0
1637712600000|2021-11-24 00:10:00|420.7|417.9|420.52|417.72|420.7|417.9|419.99|417.19|0
1637712900000|2021-11-24 00:15:00|420.34|417.54|421.05|418.25|421.05|418.25|419.99|417.19|0
1637713200000|2021-11-24 00:20:00|421.23|418.43|421.76|418.96|421.76|418.96|420.87|418.07|0
1637713500000|2021-11-24 00:25:00|421.58|418.78|421.05|418.25|421.94|419.14|421.05|418.25|0
1637713800000|2021-11-24 00:30:00|421.23|418.43|422.11|419.31|422.29|419.49|421.05|418.25|0
1637714100000|2021-11-24 00:35:00|422.29|419.49|422.46|419.66|422.64|419.84|421.93|419.13|0
1637714400000|2021-11-24 00:40:00|422.29|419.49|422.64|419.84|422.64|419.84|421.58|418.78|0
1637714700000|2021-11-24 00:45:00|422.46|419.66|422.64|419.84|422.82|420.02|422.28|419.48|0
1637715000000|2021-11-24 00:50:00|422.82|420.02|421.22|418.42|422.99|420.19|421.22|418.42|0
1637715300000|2021-11-24 00:55:00|421.04|418.24|421.75|418.95|421.75|418.95|421.04|418.24|0
1637715600000|2021-11-24 01:00:00|421.57|418.77|421.39|418.59|421.75|418.95|419.98|417.18|0
1637715900000|2021-11-24 01:05:00|421.57|418.77|421.57|418.77|421.57|418.77|421.04|418.24|0
1637716200000|2021-11-24 01:10:00|421.74|418.94|421.74|418.94|421.74|418.94|421.39|418.59|0
1637716500000|2021-11-24 01:15:00|421.57|418.77|420.24|417.44|421.57|418.77|419.97|417.17|0
1637716800000|2021-11-24 01:20:00|420.15|417.35|420.5|417.7|420.68|417.88|419.79|416.99|0
1637717100000|2021-11-24 01:25:00|420.15|417.35|420.14|417.34|420.85|418.05|419.97|417.17|0
1637717400000|2021-11-24 01:30:00|420.32|417.52|419.61|416.81|420.32|417.52|419.44|416.64|0
1637717700000|2021-11-24 01:35:00|419.79|416.99|420.14|417.34|420.5|417.7|419.26|416.46|0
1637718000000|2021-11-24 01:40:00|420.32|417.52|420.32|417.52|420.67|417.87|420.14|417.34|0
1637718300000|2021-11-24 01:45:00|420.14|417.34|420.14|417.34|420.32|417.52|419.79|416.99|0
1637718600000|2021-11-24 01:50:00|419.96|417.16|419.61|416.81|419.96|417.16|419.61|416.81|0
1637718900000|2021-11-24 01:55:00|419.78|416.98|420.14|417.34|420.49|417.69|419.61|416.81|0
1637719200000|2021-11-24 02:00:00|420.31|417.51|422.79|419.99|423.15|420.35|420.31|417.51|0
1637719500000|2021-11-24 02:05:00|422.97|420.17|423.06|420.26|423.32|420.52|422.08|419.28|0
1637719800000|2021-11-24 02:10:00|423.15|420.35|423.68|420.88|423.77|420.97|422.61|419.81|0
1637720100000|2021-11-24 02:15:00|423.5|420.7|423.32|420.52|423.68|420.88|423.14|420.34|0
1637720400000|2021-11-24 02:20:00|423.5|420.7|423.85|421.05|423.85|421.05|422.96|420.16|0
1637720700000|2021-11-24 02:25:00|423.67|420.87|423.32|420.52|423.85|421.05|422.79|419.99|0
1637721000000|2021-11-24 02:30:00|423.5|420.7|422.78|419.98|423.5|420.7|422.61|419.81|0
1637721300000|2021-11-24 02:35:00|422.96|420.16|422.87|420.07|423.14|420.34|422.6|419.8|0
1637721600000|2021-11-24 02:40:00|422.78|419.98|423.14|420.34|423.49|420.69|422.6|419.8|0
1637721900000|2021-11-24 02:45:00|423.23|420.43|423.31|420.51|423.31|420.51|422.96|420.16|0
1637722200000|2021-11-24 02:50:00|423.13|420.33|422.95|420.15|423.31|420.51|422.6|419.8|0
1637722500000|2021-11-24 02:55:00|423.13|420.33|423.13|420.33|423.49|420.69|422.95|420.15|0
1637722800000|2021-11-24 03:00:00|423.05|420.25|425.98|423.18|425.98|423.18|422.78|419.98|0
1637723100000|2021-11-24 03:05:00|426.33|423.53|425.8|423|426.69|423.89|425.44|422.64|0
1637723400000|2021-11-24 03:10:00|425.98|423.18|425.44|422.64|426.15|423.35|425.26|422.46|0
1637723700000|2021-11-24 03:15:00|425.26|422.46|425.08|422.28|425.44|422.64|424.73|421.93|0
1637724000000|2021-11-24 03:20:00|425|422.2|424.37|421.57|425.08|422.28|424.01|421.21|0
1637724300000|2021-11-24 03:25:00|424.55|421.75|423.48|420.68|424.55|421.75|423.3|420.5|0
1637724600000|2021-11-24 03:30:00|423.65|420.85|424.01|421.21|424.01|421.21|423.48|420.68|0
1637724900000|2021-11-24 03:35:00|424.19|421.39|424.01|421.21|424.19|421.39|423.3|420.5|0
1637725200000|2021-11-24 03:40:00|424.19|421.39|424.54|421.74|424.54|421.74|424.01|421.21|0
1637725500000|2021-11-24 03:45:00|424.72|421.92|424.89|422.09|425.07|422.27|424.72|421.92|0
1637725800000|2021-11-24 03:50:00|425.07|422.27|424.54|421.74|425.07|422.27|424.18|421.38|0
1637726100000|2021-11-24 03:55:00|424.36|421.56|424.71|421.91|424.89|422.09|424.36|421.56|0
1637726400000|2021-11-24 04:00:00|424.89|422.09|425.96|423.16|425.96|423.16|424.71|421.91|0
1637726700000|2021-11-24 04:05:00|426.14|423.34|426.31|423.51|427.03|424.23|426.14|423.34|0
1637727000000|2021-11-24 04:10:00|426.14|423.34|428.28|425.48|428.28|425.48|426.14|423.34|0
1637727300000|2021-11-24 04:15:00|428.1|425.3|427.65|424.85|428.46|425.66|427.65|424.85|0
1637727600000|2021-11-24 04:20:00|427.74|424.94|428.09|425.29|428.45|425.65|427.56|424.76|0
1637727900000|2021-11-24 04:25:00|427.92|425.12|427.2|424.4|428.09|425.29|427.2|424.4|0
1637728200000|2021-11-24 04:30:00|427.38|424.58|427.38|424.58|427.73|424.93|427.02|424.22|0
1637728500000|2021-11-24 04:35:00|427.2|424.4|426.84|424.04|427.38|424.58|426.48|423.68|0
1637728800000|2021-11-24 04:40:00|426.93|424.13|426.84|424.04|426.93|424.13|426.48|423.68|0
1637729100000|2021-11-24 04:45:00|427.02|424.22|426.48|423.68|427.37|424.57|426.48|423.68|0
1637729400000|2021-11-24 04:50:00|426.3|423.5|426.48|423.68|426.66|423.86|426.12|423.32|0
1637729700000|2021-11-24 04:55:00|426.3|423.5|426.83|424.03|427.01|424.21|426.3|423.5|0
1637730000000|2021-11-24 05:00:00|427.01|424.21|425.76|422.96|427.01|424.21|425.58|422.78|0
1637730300000|2021-11-24 05:05:00|425.58|422.78|425.58|422.78|425.76|422.96|425.05|422.25|0
1637730600000|2021-11-24 05:10:00|425.5|422.7|424.51|421.71|425.94|423.14|424.51|421.71|0
1637730900000|2021-11-24 05:15:00|424.6|421.8|424.69|421.89|424.87|422.07|423.98|421.18|0
1637731200000|2021-11-24 05:20:00|424.6|421.8|424.69|421.89|424.87|422.07|424.25|421.45|0
1637731500000|2021-11-24 05:25:00|424.6|421.8|423.97|421.17|424.96|422.16|423.8|421|0
1637731800000|2021-11-24 05:30:00|423.8|421|421.84|419.04|423.8|421|421.4|418.6|0
1637732100000|2021-11-24 05:35:00|422.02|419.22|421.84|419.04|422.29|419.49|421.66|418.86|0
1637732400000|2021-11-24 05:40:00|421.66|418.86|421.13|418.33|422.02|419.22|421.13|418.33|0
1637732700000|2021-11-24 05:45:00|421.22|418.42|421.3|418.5|421.48|418.68|420.69|417.89|0
1637733000000|2021-11-24 05:50:00|421.48|418.68|420.24|417.44|421.66|418.86|420.06|417.26|0
1637733300000|2021-11-24 05:55:00|420.42|417.62|419.71|416.91|420.51|417.71|419.71|416.91|0
1637733600000|2021-11-24 06:00:00|419.89|417.09|418.65|415.85|420.24|417.44|418.47|415.67|0
1637733900000|2021-11-24 06:05:00|418.82|416.02|419.53|416.73|420.24|417.44|418.82|416.02|0
1637734200000|2021-11-24 06:10:00|419.62|416.82|419.17|416.37|419.71|416.91|419|416.2|0
1637734500000|2021-11-24 06:15:00|419|416.2|418.64|415.84|419|416.2|418.29|415.49|0
1637734800000|2021-11-24 06:20:00|418.38|415.58|418.46|415.66|418.64|415.84|418.29|415.49|0
1637735100000|2021-11-24 06:25:00|418.64|415.84|418.29|415.49|418.99|416.19|418.29|415.49|0
1637735400000|2021-11-24 06:30:00|418.11|415.31|418.11|415.31|418.64|415.84|417.93|415.13|0
1637735700000|2021-11-24 06:35:00|418.28|415.48|417.58|414.78|418.28|415.48|417.58|414.78|0
1637736000000|2021-11-24 06:40:00|417.75|414.95|417.4|414.6|417.93|415.13|416.87|414.07|0
1637736300000|2021-11-24 06:45:00|417.58|414.78|418.55|415.75|418.63|415.83|417.4|414.6|0
1637736600000|2021-11-24 06:50:00|418.46|415.66|418.28|415.48|418.63|415.83|417.93|415.13|0
1637736900000|2021-11-24 06:55:00|418.1|415.3|418.28|415.48|418.28|415.48|417.22|414.42|0
1637737200000|2021-11-24 07:00:00|417.75|414.95|417.57|414.77|418.28|415.48|417.04|414.24|0
1637737500000|2021-11-24 07:05:00|417.48|414.68|417.21|414.41|417.57|414.77|416.86|414.06|0
1637737800000|2021-11-24 07:10:00|417.04|414.24|418.62|415.82|418.8|416|417.04|414.24|0
1637738100000|2021-11-24 07:15:00|418.45|415.65|419.15|416.35|419.51|416.71|418.45|415.65|0
1637738400000|2021-11-24 07:20:00|419.33|416.53|419.86|417.06|420.21|417.41|419.15|416.35|0
1637738700000|2021-11-24 07:25:00|420.04|417.24|420.57|417.77|421.01|418.21|419.5|416.7|0
1637739000000|2021-11-24 07:30:00|420.39|417.59|422.34|419.54|422.52|419.72|420.39|417.59|0
1637739300000|2021-11-24 07:35:00|422.51|419.71|421.45|418.65|422.87|420.07|421.27|418.47|0
1637739600000|2021-11-24 07:40:00|421.27|418.47|420.74|417.94|421.63|418.83|420.74|417.94|0
1637739900000|2021-11-24 07:45:00|420.83|418.03|421.98|419.18|421.98|419.18|420.83|418.03|0
1637740200000|2021-11-24 07:50:00|421.45|418.65|421.44|418.64|421.8|419|420.74|417.94|0
1637740500000|2021-11-24 07:55:00|421.62|418.82|421.8|419|422.51|419.71|421.44|418.64|0
1637740800000|2021-11-24 08:00:00|422.15|419.35|422.59|419.79|424.54|421.74|422.06|419.26|0
1637741100000|2021-11-24 08:05:00|422.57|420.17|423.81|421.41|423.81|421.41|421.86|419.46|0
1637741400000|2021-11-24 08:10:00|423.99|421.59|424.16|421.76|424.7|422.3|423.1|420.7|0
1637741700000|2021-11-24 08:15:00|424.34|421.94|421.86|419.46|424.34|421.94|421.86|419.46|0
1637742000000|2021-11-24 08:20:00|422.03|419.63|421.32|418.92|423.27|420.87|420.97|418.57|0
1637742300000|2021-11-24 08:25:00|421.5|419.1|422.56|420.16|423.8|421.4|421.15|418.75|0
1637742600000|2021-11-24 08:30:00|422.65|420.25|421.94|419.54|424.07|421.67|421.32|418.92|0
1637742900000|2021-11-24 08:35:00|422.03|419.63|422.74|420.34|423.27|420.87|421.77|419.37|0
1637743200000|2021-11-24 08:40:00|422.65|420.25|421.5|419.1|422.65|420.25|421.5|419.1|0
1637743500000|2021-11-24 08:45:00|421.67|419.27|421.85|419.45|422.38|419.98|420.96|418.56|0
1637743800000|2021-11-24 08:50:00|421.94|419.54|422.73|420.33|423.26|420.86|421.67|419.27|0
1637744100000|2021-11-24 08:55:00|422.65|420.25|422.73|420.33|423.44|421.04|422.38|419.98|0
1637744400000|2021-11-24 09:00:00|422.91|420.51|425.21|422.81|425.39|422.99|422.55|420.15|0
1637744700000|2021-11-24 09:05:00|425.39|422.99|424.15|421.75|426.1|423.7|423.79|421.39|0
1637745000000|2021-11-24 09:10:00|423.97|421.57|424.5|422.1|424.86|422.46|423.26|420.86|0
1637745300000|2021-11-24 09:15:00|424.68|422.28|423.79|421.39|425.92|423.52|423.61|421.21|0
1637745600000|2021-11-24 09:20:00|423.26|420.86|421.84|419.44|423.26|420.86|421.84|419.44|0
1637745900000|2021-11-24 09:25:00|421.66|419.26|422.01|419.61|422.54|420.14|420.95|418.55|0
1637746200000|2021-11-24 09:30:00|422.19|419.79|423.07|420.67|423.43|421.03|422.19|419.79|0
1637746500000|2021-11-24 09:35:00|423.25|420.85|425.2|422.8|425.91|423.51|423.25|420.85|0
1637746800000|2021-11-24 09:40:00|425.56|423.16|426.8|424.4|427.34|424.94|424.85|422.45|0
1637747100000|2021-11-24 09:45:00|426.63|424.23|426.62|424.22|428.59|426.19|426.45|424.05|0
1637747400000|2021-11-24 09:50:00|426.8|424.4|431.8|429.4|432.16|429.76|426.8|424.4|0
1637747700000|2021-11-24 09:55:00|431.98|429.58|430.91|428.51|432.88|430.48|429.39|426.99|0
1637748000000|2021-11-24 10:00:00|430.73|428.33|428.58|426.18|432.16|429.76|428.32|425.92|0
1637748300000|2021-11-24 10:05:00|428.4|426|429.83|427.43|430.19|427.79|428.22|425.82|0
1637748600000|2021-11-24 10:10:00|430.37|427.97|428.22|425.82|430.55|428.15|428.04|425.64|0
1637748900000|2021-11-24 10:15:00|428.31|425.91|427.15|424.75|428.31|425.91|426.26|423.86|0
1637749200000|2021-11-24 10:20:00|426.79|424.39|427.68|425.28|428.4|426|426.61|424.21|0
1637749500000|2021-11-24 10:25:00|427.5|425.1|428.67|426.27|428.75|426.35|427.42|425.02|0
1637749800000|2021-11-24 10:30:00|428.75|426.35|428.13|425.73|429.64|427.24|427.86|425.46|0
1637750100000|2021-11-24 10:35:00|428.04|425.64|429.46|427.06|429.74|427.34|427.68|425.28|0
1637750400000|2021-11-24 10:40:00|429.64|427.24|428.93|426.53|430.27|427.87|428.57|426.17|0
1637750700000|2021-11-24 10:45:00|429.2|426.8|431.61|429.21|431.61|429.21|427.85|425.45|0
1637751000000|2021-11-24 10:50:00|431.97|429.57|431.61|429.21|432.68|430.28|431.07|428.67|0
1637751300000|2021-11-24 10:55:00|431.43|429.03|433.94|431.54|434.03|431.63|431.43|429.03|0
1637751600000|2021-11-24 11:00:00|433.76|431.36|434.12|431.72|434.66|432.26|433.22|430.82|0
1637751900000|2021-11-24 11:05:00|433.94|431.54|433.94|431.54|434.66|432.26|433.22|430.82|0
1637752200000|2021-11-24 11:10:00|434.03|431.63|433.75|431.35|434.66|432.26|433.22|430.82|0
1637752500000|2021-11-24 11:15:00|433.93|431.53|431.56|429.16|434.42|432.02|430.85|428.45|0
1637752800000|2021-11-24 11:20:00|431.48|429.08|431.74|429.34|432.46|430.06|429.87|427.47|0
1637753100000|2021-11-24 11:25:00|431.92|429.52|431.38|428.98|432.1|429.7|430.85|428.45|0
1637753400000|2021-11-24 11:30:00|431.2|428.8|430.58|428.18|431.92|429.52|430.13|427.73|0
1637753700000|2021-11-24 11:35:00|430.49|428.09|429.42|427.02|430.49|428.09|429.42|427.02|0
1637754000000|2021-11-24 11:40:00|429.24|426.84|426.75|424.35|429.24|426.84|426.75|424.35|0
1637754300000|2021-11-24 11:45:00|426.93|424.53|427.02|424.62|427.82|425.42|426.22|423.82|0
1637754600000|2021-11-24 11:50:00|426.93|424.53|428.88|426.48|428.88|426.48|426.58|424.18|0
1637754900000|2021-11-24 11:55:00|428.7|426.3|430.48|428.08|430.57|428.17|428.7|426.3|0
1637755200000|2021-11-24 12:00:00|429.95|427.55|429.95|427.55|430.66|428.26|427.99|425.59|0
1637755500000|2021-11-24 12:05:00|429.77|427.37|431.91|429.51|432.08|429.68|429.77|427.37|0
1637755800000|2021-11-24 12:10:00|432.08|429.68|431.9|429.5|432.26|429.86|430.66|428.26|0
1637756100000|2021-11-24 12:15:00|431.73|429.33|430.83|428.43|432.26|429.86|430.48|428.08|0
1637756400000|2021-11-24 12:20:00|431.01|428.61|432.79|430.39|432.97|430.57|431.01|428.61|0
1637756700000|2021-11-24 12:25:00|432.89|430.49|431.54|429.14|432.97|430.57|430.83|428.43|0
1637757000000|2021-11-24 12:30:00|431.72|429.32|431.72|429.32|433.15|430.75|431.54|429.14|0
1637757300000|2021-11-24 12:35:00|431.54|429.14|430.65|428.25|432.25|429.85|430.65|428.25|0
1637757600000|2021-11-24 12:40:00|430.83|428.43|431.45|429.05|432.25|429.85|429.93|427.53|0
1637757900000|2021-11-24 12:45:00|431.72|429.32|434.57|432.17|434.75|432.35|431.54|429.14|0
1637758200000|2021-11-24 12:50:00|433.95|431.55|432.78|430.38|434.57|432.17|432.61|430.21|0
1637758500000|2021-11-24 12:55:00|432.96|430.56|433.14|430.74|433.86|431.46|432.43|430.03|0
1637758800000|2021-11-24 13:00:00|432.96|430.56|432.78|430.38|433.32|430.92|432.07|429.67|0
1637759100000|2021-11-24 13:05:00|432.96|430.56|431.71|429.31|432.96|430.56|431.17|428.77|0
1637759400000|2021-11-24 13:10:00|431.53|429.13|431.71|429.31|432.34|429.94|431.35|428.95|0
1637759700000|2021-11-24 13:15:00|431.89|429.49|433.13|430.73|433.49|431.09|431.53|429.13|0
1637760000000|2021-11-24 13:20:00|433.31|430.91|432.06|429.66|433.49|431.09|431.7|429.3|0
1637760300000|2021-11-24 13:25:00|431.7|429.3|431.35|428.95|432.6|430.2|431.17|428.77|0
1637760600000|2021-11-24 13:30:00|431.52|429.12|428.85|426.45|432.33|429.93|428.32|425.92|0
1637760900000|2021-11-24 13:35:00|428.5|426.1|435.91|433.51|436.35|433.95|428.32|425.92|0
1637761200000|2021-11-24 13:40:00|435.99|433.59|434.02|431.62|436.53|434.13|433.84|431.44|0
1637761500000|2021-11-24 13:45:00|434.2|431.8|437.43|435.03|437.79|435.39|434.2|431.8|0
1637761800000|2021-11-24 13:50:00|437.61|435.21|439.76|437.36|440.49|438.09|437.61|435.21|0
1637762100000|2021-11-24 13:55:00|439.58|437.18|438.5|436.1|440.3|437.9|438.32|435.92|0
1637762400000|2021-11-24 14:00:00|438.68|436.28|437.06|434.66|438.68|436.28|436.7|434.3|0
1637762700000|2021-11-24 14:05:00|437.24|434.84|438.5|436.1|441.38|438.98|436.88|434.48|0
1637763000000|2021-11-24 14:10:00|438.41|436.01|439.04|436.64|440.66|438.26|437.78|435.38|0
1637763300000|2021-11-24 14:15:00|438.86|436.46|438.86|436.46|439.76|437.36|438.14|435.74|0
1637763600000|2021-11-24 14:20:00|438.68|436.28|437.96|435.56|439.76|437.36|437.6|435.2|0
1637763900000|2021-11-24 14:25:00|437.78|435.38|437.41|435.01|437.96|435.56|436.16|433.76|0
1637764200000|2021-11-24 14:30:00|438.13|435.73|438.85|436.45|442.82|440.42|436.79|434.39|0
1637764500000|2021-11-24 14:35:00|438.13|435.73|440.11|437.71|440.47|438.07|433.47|431.07|0
1637764800000|2021-11-24 14:40:00|440.65|438.25|441.37|438.97|443|440.6|439.57|437.17|0
1637765100000|2021-11-24 14:45:00|441.55|439.15|441.91|439.51|443.91|441.51|438.13|435.73|0
1637765400000|2021-11-24 14:50:00|442.28|439.88|444.09|441.69|444.45|442.05|438.33|435.93|0
1637765700000|2021-11-24 14:55:00|443.55|441.15|438.62|436.22|443.91|441.51|438.53|436.13|0
1637766000000|2021-11-24 15:00:00|439.69|437.29|433|430.6|442.29|439.89|431.58|429.18|0
1637766300000|2021-11-24 15:05:00|432.82|430.42|435.41|433.01|435.53|433.13|431.23|428.83|0
1637766600000|2021-11-24 15:10:00|435.05|432.65|435.59|433.19|439.54|437.14|433.62|431.22|0
1637766900000|2021-11-24 15:15:00|435.23|432.83|435.41|433.01|436.48|434.08|433.98|431.58|0
1637767200000|2021-11-24 15:20:00|435.05|432.65|432.01|429.61|436.3|433.9|430.95|428.55|0
1637767500000|2021-11-24 15:25:00|432.37|429.97|429.52|427.12|432.55|430.15|428.64|426.24|0
1637767800000|2021-11-24 15:30:00|429.17|426.77|431.48|429.08|432.01|429.61|428.81|426.41|0
1637768100000|2021-11-24 15:35:00|431.3|428.9|427.92|425.52|431.3|428.9|427.57|425.17|0
1637768400000|2021-11-24 15:40:00|428.28|425.88|432.19|429.79|432.54|430.14|427.57|425.17|0
1637768700000|2021-11-24 15:45:00|432.01|429.61|431.47|429.07|433.79|431.39|431.12|428.72|0
1637769000000|2021-11-24 15:50:00|431.29|428.89|429.16|426.76|431.29|428.89|428.27|425.87|0
1637769300000|2021-11-24 15:55:00|428.81|426.41|428.01|425.61|429.69|427.29|427.56|425.16|0
1637769600000|2021-11-24 16:00:00|428.19|425.79|429.97|427.57|431.39|428.99|427.12|424.72|0
1637769900000|2021-11-24 16:05:00|429.61|427.21|427.47|425.07|429.79|427.39|426.76|424.36|0
1637770200000|2021-11-24 16:10:00|427.3|424.9|424.81|422.41|427.3|424.9|424.28|421.88|0
1637770500000|2021-11-24 16:15:00|424.46|422.06|422.69|420.29|424.99|422.59|422.69|420.29|0
1637770800000|2021-11-24 16:20:00|422.87|420.47|420.93|418.53|422.87|420.47|420.93|418.53|0
1637771100000|2021-11-24 16:25:00|420.75|418.35|421.74|419.34|423.15|420.75|420.75|418.35|0
1637771400000|2021-11-24 16:30:00|421.21|418.81|423.86|421.46|423.86|421.46|419.46|417.06|0
1637771700000|2021-11-24 16:35:00|423.68|421.28|423.85|421.45|425.27|422.87|422.97|420.57|0
1637772000000|2021-11-24 16:40:00|424.21|421.81|422.89|420.49|425.09|422.69|422.89|420.49|0
1637772300000|2021-11-24 16:45:00|423.15|420.75|421.21|418.81|423.68|421.28|420.86|418.46|0
1637772600000|2021-11-24 16:50:00|421.03|418.63|422.09|419.69|422.62|420.22|420.68|418.28|0
1637772900000|2021-11-24 16:55:00|422.18|419.78|424.02|421.62|424.73|422.33|422.09|419.69|0
1637773200000|2021-11-24 17:00:00|423.85|421.45|423.67|421.27|425.26|422.86|423.49|421.09|0
1637773500000|2021-11-24 17:05:00|423.85|421.45|424.47|422.07|425.08|422.68|422.79|420.39|0
1637773800000|2021-11-24 17:10:00|424.55|422.15|421.55|419.15|424.55|422.15|421.38|418.98|0
1637774100000|2021-11-24 17:15:00|421.73|419.33|423.49|421.09|424.37|421.97|421.64|419.24|0
1637774400000|2021-11-24 17:20:00|423.67|421.27|424.9|422.5|426.32|423.92|423.49|421.09|0
1637774700000|2021-11-24 17:25:00|425.08|422.68|425.32|422.92|426.31|423.91|424.9|422.5|0
1637775000000|2021-11-24 17:30:00|425.49|423.09|424.25|421.85|425.67|423.27|423.9|421.5|0
1637775300000|2021-11-24 17:35:00|424.43|422.03|422.14|419.74|424.43|422.03|421.96|419.56|0
1637775600000|2021-11-24 17:40:00|422.31|419.91|422.31|419.91|423.37|420.97|421.78|419.38|0
1637775900000|2021-11-24 17:45:00|422.13|419.73|420.2|417.8|422.31|419.91|420.02|417.62|0
1637776200000|2021-11-24 17:50:00|420.02|417.62|419.84|417.44|421.25|418.85|419.49|417.09|0
1637776500000|2021-11-24 17:55:00|419.67|417.27|418.68|416.28|420.78|418.38|418.51|416.11|0
1637776800000|2021-11-24 18:00:00|418.51|416.11|419.39|416.99|419.56|417.16|416.75|414.35|0
1637777100000|2021-11-24 18:05:00|419.21|416.81|417.8|415.4|419.39|416.99|417.45|415.05|0
1637777400000|2021-11-24 18:10:00|417.63|415.23|417.63|415.23|417.98|415.58|417.01|414.61|0
1637777700000|2021-11-24 18:15:00|417.45|415.05|417.8|415.4|418.15|415.75|416.92|414.52|0
1637778000000|2021-11-24 18:20:00|417.89|415.49|416.57|414.17|418.15|415.75|416.39|413.99|0
1637778300000|2021-11-24 18:25:00|416.74|414.34|417.45|415.05|417.97|415.57|416.22|413.82|0
1637778600000|2021-11-24 18:30:00|416.92|414.52|417.62|415.22|417.97|415.57|416.57|414.17|0
1637778900000|2021-11-24 18:35:00|417.44|415.04|418.67|416.27|419.55|417.15|416.74|414.34|0
1637779200000|2021-11-24 18:40:00|418.5|416.1|418.5|416.1|419.2|416.8|417.44|415.04|0
1637779500000|2021-11-24 18:45:00|418.67|416.27|418.32|415.92|419.37|416.97|417.79|415.39|0
1637779800000|2021-11-24 18:50:00|418.23|415.83|418.84|416.44|419.02|416.62|417.97|415.57|0
1637780100000|2021-11-24 18:55:00|419.02|416.62|419.9|417.5|420.07|417.67|418.84|416.44|0
1637780400000|2021-11-24 19:00:00|419.99|417.59|420.25|417.85|422.19|419.79|415.86|413.46|0
1637780700000|2021-11-24 19:05:00|420.07|417.67|424.67|422.27|425.02|422.62|419.02|416.62|0
1637781000000|2021-11-24 19:10:00|424.49|422.09|425.53|423.13|428.04|425.64|423.96|421.56|0
1637781300000|2021-11-24 19:15:00|425.35|422.95|421.81|419.41|425.88|423.48|421.29|418.89|0
1637781600000|2021-11-24 19:20:00|421.64|419.24|421.99|419.59|423.4|421|421.46|419.06|0
1637781900000|2021-11-24 19:25:00|421.81|419.41|424.82|422.42|425.35|422.95|421.46|419.06|0
1637782200000|2021-11-24 19:30:00|424.46|422.06|423.4|421|424.46|422.06|421.81|419.41|0
1637782500000|2021-11-24 19:35:00|423.58|421.18|423.4|421|424.1|421.7|422.87|420.47|0
1637782800000|2021-11-24 19:40:00|423.22|420.82|420.22|417.82|424.46|422.06|420.05|417.65|0
1637783100000|2021-11-24 19:45:00|420.05|417.65|419.94|417.54|420.27|417.87|418.64|416.24|0
1637783400000|2021-11-24 19:50:00|419.59|417.19|418.36|415.96|419.59|417.19|417.48|415.08|0
1637783700000|2021-11-24 19:55:00|418.18|415.78|418.88|416.48|419.06|416.66|417.48|415.08|0
1637784000000|2021-11-24 20:00:00|418.53|416.13|418.88|416.48|420.47|418.07|418.18|415.78|0
1637784300000|2021-11-24 20:05:00|418.7|416.3|415.02|412.62|419.06|416.66|414.84|412.44|0
1637784600000|2021-11-24 20:10:00|415.19|412.79|414.49|412.09|416.24|413.84|414.49|412.09|0
1637784900000|2021-11-24 20:15:00|414.32|411.92|413.97|411.57|415.37|412.97|413.62|411.22|0
1637785200000|2021-11-24 20:20:00|414.14|411.74|414.84|412.44|414.84|412.44|413.09|410.69|0
1637785500000|2021-11-24 20:25:00|414.66|412.26|413.79|411.39|414.66|412.26|413.26|410.86|0
1637785800000|2021-11-24 20:30:00|413.61|411.21|414.79|412.39|417.23|414.83|413.44|411.04|0
1637786100000|2021-11-24 20:35:00|414.96|412.56|412.68|410.28|414.96|412.56|411.98|409.58|0
1637786400000|2021-11-24 20:40:00|412.86|410.46|414.08|411.68|415.14|412.74|412.68|410.28|0
1637786700000|2021-11-24 20:45:00|414.26|411.86|415.13|412.73|416.19|413.79|414.08|411.68|0
1637787000000|2021-11-24 20:50:00|414.96|412.56|411.8|409.4|415.13|412.73|411.45|409.05|0
1637787300000|2021-11-24 20:55:00|412.68|410.28|412.5|410.1|413.73|411.33|411.45|409.05|0
1637787600000|2021-11-24 21:00:00|411.98|409.58|411.63|409.23|413.55|411.15|411.63|409.23|0
1637787900000|2021-11-24 21:05:00|411.8|409.4|412.5|410.1|412.67|410.27|411.28|408.88|0
1637788200000|2021-11-24 21:10:00|412.15|409.75|411.62|409.22|412.5|410.1|411.27|408.87|0
1637788500000|2021-11-24 21:15:00|411.82|409.02|412.52|409.72|412.69|409.89|411.82|409.02|0
1637788800000|2021-11-24 21:20:00|412.69|409.89|411.99|409.19|412.69|409.89|411.99|409.19|0
1637789100000|2021-11-24 21:25:00|411.82|409.02|411.64|408.84|412.34|409.54|411.64|408.84|0
1637789400000|2021-11-24 21:30:00|411.47|408.67|411.29|408.49|411.47|408.67|410.94|408.14|0
1637789700000|2021-11-24 21:35:00|411.12|408.32|410.94|408.14|411.21|408.41|410.94|408.14|0
1637790000000|2021-11-24 21:40:00|410.86|408.06|410.77|407.97|410.94|408.14|410.24|407.44|0
1637790300000|2021-11-24 21:45:00|410.94|408.14|411.11|408.31|411.29|408.49|410.76|407.96|0
1637790600000|2021-11-24 21:50:00|410.94|408.14|410.76|407.96|411.11|408.31|410.59|407.79|0
1637790900000|2021-11-24 21:55:00|410.94|408.14|411.37|408.57|411.37|408.57|410.85|408.05|0
1637791200000|2021-11-24 22:00:00|411.55|408.75|411.42|408.62|411.65|408.85|411.42|408.62|0
1637712000000|2021-11-24 00:00:00|423.54|420.74|420.88|418.08|423.54|420.74|420.52|417.72|0
1637712300000|2021-11-24 00:05:00|420.7|417.9|420.88|418.08|421.05|418.25|419.99|417.19|0
1637712600000|2021-11-24 00:10:00|420.7|417.9|420.52|417.72|420.7|417.9|419.99|417.19|0
1637712900000|2021-11-24 00:15:00|420.34|417.54|421.05|418.25|421.05|418.25|419.99|417.19|0
1637713200000|2021-11-24 00:20:00|421.23|418.43|421.76|418.96|421.76|418.96|420.87|418.07|0
1637713500000|2021-11-24 00:25:00|421.58|418.78|421.05|418.25|421.94|419.14|421.05|418.25|0
1637713800000|2021-11-24 00:30:00|421.23|418.43|422.11|419.31|422.29|419.49|421.05|418.25|0
1637714100000|2021-11-24 00:35:00|422.29|419.49|422.46|419.66|422.64|419.84|421.93|419.13|0
1637714400000|2021-11-24 00:40:00|422.29|419.49|422.64|419.84|422.64|419.84|421.58|418.78|0
1637714700000|2021-11-24 00:45:00|422.46|419.66|422.64|419.84|422.82|420.02|422.28|419.48|0
1637715000000|2021-11-24 00:50:00|422.82|420.02|421.22|418.42|422.99|420.19|421.22|418.42|0
1637715300000|2021-11-24 00:55:00|421.04|418.24|421.75|418.95|421.75|418.95|421.04|418.24|0
1637715600000|2021-11-24 01:00:00|421.57|418.77|421.39|418.59|421.75|418.95|419.98|417.18|0
1637715900000|2021-11-24 01:05:00|421.57|418.77|421.57|418.77|421.57|418.77|421.04|418.24|0
1637716200000|2021-11-24 01:10:00|421.74|418.94|421.74|418.94|421.74|418.94|421.39|418.59|0
1637716500000|2021-11-24 01:15:00|421.57|418.77|420.24|417.44|421.57|418.77|419.97|417.17|0
1637716800000|2021-11-24 01:20:00|420.15|417.35|420.5|417.7|420.68|417.88|419.79|416.99|0
1637717100000|2021-11-24 01:25:00|420.15|417.35|420.14|417.34|420.85|418.05|419.97|417.17|0
1637717400000|2021-11-24 01:30:00|420.32|417.52|419.61|416.81|420.32|417.52|419.44|416.64|0
1637717700000|2021-11-24 01:35:00|419.79|416.99|420.14|417.34|420.5|417.7|419.26|416.46|0
1637718000000|2021-11-24 01:40:00|420.32|417.52|420.32|417.52|420.67|417.87|420.14|417.34|0
1637718300000|2021-11-24 01:45:00|420.14|417.34|420.14|417.34|420.32|417.52|419.79|416.99|0
1637718600000|2021-11-24 01:50:00|419.96|417.16|419.61|416.81|419.96|417.16|419.61|416.81|0
1637718900000|2021-11-24 01:55:00|419.78|416.98|420.14|417.34|420.49|417.69|419.61|416.81|0
1637719200000|2021-11-24 02:00:00|420.31|417.51|422.79|419.99|423.15|420.35|420.31|417.51|0
1637719500000|2021-11-24 02:05:00|422.97|420.17|423.06|420.26|423.32|420.52|422.08|419.28|0
1637719800000|2021-11-24 02:10:00|423.15|420.35|423.68|420.88|423.77|420.97|422.61|419.81|0
1637720100000|2021-11-24 02:15:00|423.5|420.7|423.32|420.52|423.68|420.88|423.14|420.34|0
1637720400000|2021-11-24 02:20:00|423.5|420.7|423.85|421.05|423.85|421.05|422.96|420.16|0
1637720700000|2021-11-24 02:25:00|423.67|420.87|423.32|420.52|423.85|421.05|422.79|419.99|0
1637721000000|2021-11-24 02:30:00|423.5|420.7|422.78|419.98|423.5|420.7|422.61|419.81|0
1637721300000|2021-11-24 02:35:00|422.96|420.16|422.87|420.07|423.14|420.34|422.6|419.8|0
1637721600000|2021-11-24 02:40:00|422.78|419.98|423.14|420.34|423.49|420.69|422.6|419.8|0
1637721900000|2021-11-24 02:45:00|423.23|420.43|423.31|420.51|423.31|420.51|422.96|420.16|0
1637722200000|2021-11-24 02:50:00|423.13|420.33|422.95|420.15|423.31|420.51|422.6|419.8|0
1637722500000|2021-11-24 02:55:00|423.13|420.33|423.13|420.33|423.49|420.69|422.95|420.15|0
1637722800000|2021-11-24 03:00:00|423.05|420.25|425.98|423.18|425.98|423.18|422.78|419.98|0
1637723100000|2021-11-24 03:05:00|426.33|423.53|425.8|423|426.69|423.89|425.44|422.64|0
1637723400000|2021-11-24 03:10:00|425.98|423.18|425.44|422.64|426.15|423.35|425.26|422.46|0
1637723700000|2021-11-24 03:15:00|425.26|422.46|425.08|422.28|425.44|422.64|424.73|421.93|0
1637724000000|2021-11-24 03:20:00|425|422.2|424.37|421.57|425.08|422.28|424.01|421.21|0
1637724300000|2021-11-24 03:25:00|424.55|421.75|423.48|420.68|424.55|421.75|423.3|420.5|0
1637724600000|2021-11-24 03:30:00|423.65|420.85|424.01|421.21|424.01|421.21|423.48|420.68|0
1637724900000|2021-11-24 03:35:00|424.19|421.39|424.01|421.21|424.19|421.39|423.3|420.5|0
1637725200000|2021-11-24 03:40:00|424.19|421.39|424.54|421.74|424.54|421.74|424.01|421.21|0
1637725500000|2021-11-24 03:45:00|424.72|421.92|424.89|422.09|425.07|422.27|424.72|421.92|0
1637725800000|2021-11-24 03:50:00|425.07|422.27|424.54|421.74|425.07|422.27|424.18|421.38|0
1637726100000|2021-11-24 03:55:00|424.36|421.56|424.71|421.91|424.89|422.09|424.36|421.56|0
1637726400000|2021-11-24 04:00:00|424.89|422.09|425.96|423.16|425.96|423.16|424.71|421.91|0
1637726700000|2021-11-24 04:05:00|426.14|423.34|426.31|423.51|427.03|424.23|426.14|423.34|0
1637727000000|2021-11-24 04:10:00|426.14|423.34|428.28|425.48|428.28|425.48|426.14|423.34|0
1637727300000|2021-11-24 04:15:00|428.1|425.3|427.65|424.85|428.46|425.66|427.65|424.85|0
1637727600000|2021-11-24 04:20:00|427.74|424.94|428.09|425.29|428.45|425.65|427.56|424.76|0
1637727900000|2021-11-24 04:25:00|427.92|425.12|427.2|424.4|428.09|425.29|427.2|424.4|0
1637728200000|2021-11-24 04:30:00|427.38|424.58|427.38|424.58|427.73|424.93|427.02|424.22|0
1637728500000|2021-11-24 04:35:00|427.2|424.4|426.84|424.04|427.38|424.58|426.48|423.68|0
1637728800000|2021-11-24 04:40:00|426.93|424.13|426.84|424.04|426.93|424.13|426.48|423.68|0
1637729100000|2021-11-24 04:45:00|427.02|424.22|426.48|423.68|427.37|424.57|426.48|423.68|0
1637729400000|2021-11-24 04:50:00|426.3|423.5|426.48|423.68|426.66|423.86|426.12|423.32|0
1637729700000|2021-11-24 04:55:00|426.3|423.5|426.83|424.03|427.01|424.21|426.3|423.5|0
1637730000000|2021-11-24 05:00:00|427.01|424.21|425.76|422.96|427.01|424.21|425.58|422.78|0
1637730300000|2021-11-24 05:05:00|425.58|422.78|425.58|422.78|425.76|422.96|425.05|422.25|0
1637730600000|2021-11-24 05:10:00|425.5|422.7|424.51|421.71|425.94|423.14|424.51|421.71|0
1637730900000|2021-11-24 05:15:00|424.6|421.8|424.69|421.89|424.87|422.07|423.98|421.18|0
1637731200000|2021-11-24 05:20:00|424.6|421.8|424.69|421.89|424.87|422.07|424.25|421.45|0
1637731500000|2021-11-24 05:25:00|424.6|421.8|423.97|421.17|424.96|422.16|423.8|421|0
1637731800000|2021-11-24 05:30:00|423.8|421|421.84|419.04|423.8|421|421.4|418.6|0
1637732100000|2021-11-24 05:35:00|422.02|419.22|421.84|419.04|422.29|419.49|421.66|418.86|0
1637732400000|2021-11-24 05:40:00|421.66|418.86|421.13|418.33|422.02|419.22|421.13|418.33|0
1637732700000|2021-11-24 05:45:00|421.22|418.42|421.3|418.5|421.48|418.68|420.69|417.89|0
1637733000000|2021-11-24 05:50:00|421.48|418.68|420.24|417.44|421.66|418.86|420.06|417.26|0
1637733300000|2021-11-24 05:55:00|420.42|417.62|419.71|416.91|420.51|417.71|419.71|416.91|0
1637733600000|2021-11-24 06:00:00|419.89|417.09|418.65|415.85|420.24|417.44|418.47|415.67|0
1637733900000|2021-11-24 06:05:00|418.82|416.02|419.53|416.73|420.24|417.44|418.82|416.02|0
1637734200000|2021-11-24 06:10:00|419.62|416.82|419.17|416.37|419.71|416.91|419|416.2|0
1637734500000|2021-11-24 06:15:00|419|416.2|418.64|415.84|419|416.2|418.29|415.49|0
1637734800000|2021-11-24 06:20:00|418.38|415.58|418.46|415.66|418.64|415.84|418.29|415.49|0
1637735100000|2021-11-24 06:25:00|418.64|415.84|418.29|415.49|418.99|416.19|418.29|415.49|0
1637735400000|2021-11-24 06:30:00|418.11|415.31|418.11|415.31|418.64|415.84|417.93|415.13|0
1637735700000|2021-11-24 06:35:00|418.28|415.48|417.58|414.78|418.28|415.48|417.58|414.78|0
1637736000000|2021-11-24 06:40:00|417.75|414.95|417.4|414.6|417.93|415.13|416.87|414.07|0
1637736300000|2021-11-24 06:45:00|417.58|414.78|418.55|415.75|418.63|415.83|417.4|414.6|0
1637736600000|2021-11-24 06:50:00|418.46|415.66|418.28|415.48|418.63|415.83|417.93|415.13|0
1637736900000|2021-11-24 06:55:00|418.1|415.3|418.28|415.48|418.28|415.48|417.22|414.42|0
1637737200000|2021-11-24 07:00:00|417.75|414.95|417.57|414.77|418.28|415.48|417.04|414.24|0
1637737500000|2021-11-24 07:05:00|417.48|414.68|417.21|414.41|417.57|414.77|416.86|414.06|0
1637737800000|2021-11-24 07:10:00|417.04|414.24|418.62|415.82|418.8|416|417.04|414.24|0
1637738100000|2021-11-24 07:15:00|418.45|415.65|419.15|416.35|419.51|416.71|418.45|415.65|0
1637738400000|2021-11-24 07:20:00|419.33|416.53|419.86|417.06|420.21|417.41|419.15|416.35|0
1637738700000|2021-11-24 07:25:00|420.04|417.24|420.57|417.77|421.01|418.21|419.5|416.7|0
1637739000000|2021-11-24 07:30:00|420.39|417.59|422.34|419.54|422.52|419.72|420.39|417.59|0
1637739300000|2021-11-24 07:35:00|422.51|419.71|421.45|418.65|422.87|420.07|421.27|418.47|0
1637739600000|2021-11-24 07:40:00|421.27|418.47|420.74|417.94|421.63|418.83|420.74|417.94|0
1637739900000|2021-11-24 07:45:00|420.83|418.03|421.98|419.18|421.98|419.18|420.83|418.03|0
1637740200000|2021-11-24 07:50:00|421.45|418.65|421.44|418.64|421.8|419|420.74|417.94|0
1637740500000|2021-11-24 07:55:00|421.62|418.82|421.8|419|422.51|419.71|421.44|418.64|0
1637740800000|2021-11-24 08:00:00|422.15|419.35|422.59|419.79|424.54|421.74|422.06|419.26|0
1637741100000|2021-11-24 08:05:00|422.57|420.17|423.81|421.41|423.81|421.41|421.86|419.46|0
1637741400000|2021-11-24 08:10:00|423.99|421.59|424.16|421.76|424.7|422.3|423.1|420.7|0
1637741700000|2021-11-24 08:15:00|424.34|421.94|421.86|419.46|424.34|421.94|421.86|419.46|0
1637742000000|2021-11-24 08:20:00|422.03|419.63|421.32|418.92|423.27|420.87|420.97|418.57|0
1637742300000|2021-11-24 08:25:00|421.5|419.1|422.56|420.16|423.8|421.4|421.15|418.75|0
1637742600000|2021-11-24 08:30:00|422.65|420.25|421.94|419.54|424.07|421.67|421.32|418.92|0
1637742900000|2021-11-24 08:35:00|422.03|419.63|422.74|420.34|423.27|420.87|421.77|419.37|0
1637743200000|2021-11-24 08:40:00|422.65|420.25|421.5|419.1|422.65|420.25|421.5|419.1|0
1637743500000|2021-11-24 08:45:00|421.67|419.27|421.85|419.45|422.38|419.98|420.96|418.56|0
1637743800000|2021-11-24 08:50:00|421.94|419.54|422.73|420.33|423.26|420.86|421.67|419.27|0
1637744100000|2021-11-24 08:55:00|422.65|420.25|422.73|420.33|423.44|421.04|422.38|419.98|0
1637744400000|2021-11-24 09:00:00|422.91|420.51|425.21|422.81|425.39|422.99|422.55|420.15|0
1637744700000|2021-11-24 09:05:00|425.39|422.99|424.15|421.75|426.1|423.7|423.79|421.39|0
1637745000000|2021-11-24 09:10:00|423.97|421.57|424.5|422.1|424.86|422.46|423.26|420.86|0
1637745300000|2021-11-24 09:15:00|424.68|422.28|423.79|421.39|425.92|423.52|423.61|421.21|0
1637745600000|2021-11-24 09:20:00|423.26|420.86|421.84|419.44|423.26|420.86|421.84|419.44|0
1637745900000|2021-11-24 09:25:00|421.66|419.26|422.01|419.61|422.54|420.14|420.95|418.55|0
1637746200000|2021-11-24 09:30:00|422.19|419.79|423.07|420.67|423.43|421.03|422.19|419.79|0
1637746500000|2021-11-24 09:35:00|423.25|420.85|425.2|422.8|425.91|423.51|423.25|420.85|0
1637746800000|2021-11-24 09:40:00|425.56|423.16|426.8|424.4|427.34|424.94|424.85|422.45|0
1637747100000|2021-11-24 09:45:00|426.63|424.23|426.62|424.22|428.59|426.19|426.45|424.05|0
1637747400000|2021-11-24 09:50:00|426.8|424.4|431.8|429.4|432.16|429.76|426.8|424.4|0
1637747700000|2021-11-24 09:55:00|431.98|429.58|430.91|428.51|432.88|430.48|429.39|426.99|0
1637748000000|2021-11-24 10:00:00|430.73|428.33|428.58|426.18|432.16|429.76|428.32|425.92|0
1637748300000|2021-11-24 10:05:00|428.4|426|429.83|427.43|430.19|427.79|428.22|425.82|0
1637748600000|2021-11-24 10:10:00|430.37|427.97|428.22|425.82|430.55|428.15|428.04|425.64|0
1637748900000|2021-11-24 10:15:00|428.31|425.91|427.15|424.75|428.31|425.91|426.26|423.86|0
1637749200000|2021-11-24 10:20:00|426.79|424.39|427.68|425.28|428.4|426|426.61|424.21|0
1637749500000|2021-11-24 10:25:00|427.5|425.1|428.67|426.27|428.75|426.35|427.42|425.02|0
1637749800000|2021-11-24 10:30:00|428.75|426.35|428.13|425.73|429.64|427.24|427.86|425.46|0
1637750100000|2021-11-24 10:35:00|428.04|425.64|429.46|427.06|429.74|427.34|427.68|425.28|0
1637750400000|2021-11-24 10:40:00|429.64|427.24|428.93|426.53|430.27|427.87|428.57|426.17|0
1637750700000|2021-11-24 10:45:00|429.2|426.8|431.61|429.21|431.61|429.21|427.85|425.45|0
1637751000000|2021-11-24 10:50:00|431.97|429.57|431.61|429.21|432.68|430.28|431.07|428.67|0
1637751300000|2021-11-24 10:55:00|431.43|429.03|433.94|431.54|434.03|431.63|431.43|429.03|0
1637751600000|2021-11-24 11:00:00|433.76|431.36|434.12|431.72|434.66|432.26|433.22|430.82|0
1637751900000|2021-11-24 11:05:00|433.94|431.54|433.94|431.54|434.66|432.26|433.22|430.82|0
1637752200000|2021-11-24 11:10:00|434.03|431.63|433.75|431.35|434.66|432.26|433.22|430.82|0
1637752500000|2021-11-24 11:15:00|433.93|431.53|431.56|429.16|434.42|432.02|430.85|428.45|0
1637752800000|2021-11-24 11:20:00|431.48|429.08|431.74|429.34|432.46|430.06|429.87|427.47|0
1637753100000|2021-11-24 11:25:00|431.92|429.52|431.38|428.98|432.1|429.7|430.85|428.45|0
1637753400000|2021-11-24 11:30:00|431.2|428.8|430.58|428.18|431.92|429.52|430.13|427.73|0
1637753700000|2021-11-24 11:35:00|430.49|428.09|429.42|427.02|430.49|428.09|429.42|427.02|0
1637754000000|2021-11-24 11:40:00|429.24|426.84|426.75|424.35|429.24|426.84|426.75|424.35|0
1637754300000|2021-11-24 11:45:00|426.93|424.53|427.02|424.62|427.82|425.42|426.22|423.82|0
1637754600000|2021-11-24 11:50:00|426.93|424.53|428.88|426.48|428.88|426.48|426.58|424.18|0
1637754900000|2021-11-24 11:55:00|428.7|426.3|430.48|428.08|430.57|428.17|428.7|426.3|0
1637755200000|2021-11-24 12:00:00|429.95|427.55|429.95|427.55|430.66|428.26|427.99|425.59|0
1637755500000|2021-11-24 12:05:00|429.77|427.37|431.91|429.51|432.08|429.68|429.77|427.37|0
1637755800000|2021-11-24 12:10:00|432.08|429.68|431.9|429.5|432.26|429.86|430.66|428.26|0
1637756100000|2021-11-24 12:15:00|431.73|429.33|430.83|428.43|432.26|429.86|430.48|428.08|0
1637756400000|2021-11-24 12:20:00|431.01|428.61|432.79|430.39|432.97|430.57|431.01|428.61|0
1637756700000|2021-11-24 12:25:00|432.89|430.49|431.54|429.14|432.97|430.57|430.83|428.43|0
1637757000000|2021-11-24 12:30:00|431.72|429.32|431.72|429.32|433.15|430.75|431.54|429.14|0
1637757300000|2021-11-24 12:35:00|431.54|429.14|430.65|428.25|432.25|429.85|430.65|428.25|0
1637757600000|2021-11-24 12:40:00|430.83|428.43|431.45|429.05|432.25|429.85|429.93|427.53|0
1637757900000|2021-11-24 12:45:00|431.72|429.32|434.57|432.17|434.75|432.35|431.54|429.14|0
1637758200000|2021-11-24 12:50:00|433.95|431.55|432.78|430.38|434.57|432.17|432.61|430.21|0
1637758500000|2021-11-24 12:55:00|432.96|430.56|433.14|430.74|433.86|431.46|432.43|430.03|0
1637758800000|2021-11-24 13:00:00|432.96|430.56|432.78|430.38|433.32|430.92|432.07|429.67|0
1637759100000|2021-11-24 13:05:00|432.96|430.56|431.71|429.31|432.96|430.56|431.17|428.77|0
1637759400000|2021-11-24 13:10:00|431.53|429.13|431.71|429.31|432.34|429.94|431.35|428.95|0
1637759700000|2021-11-24 13:15:00|431.89|429.49|433.13|430.73|433.49|431.09|431.53|429.13|0
1637760000000|2021-11-24 13:20:00|433.31|430.91|432.06|429.66|433.49|431.09|431.7|429.3|0
1637760300000|2021-11-24 13:25:00|431.7|429.3|431.35|428.95|432.6|430.2|431.17|428.77|0
1637760600000|2021-11-24 13:30:00|431.52|429.12|428.85|426.45|432.33|429.93|428.32|425.92|0
1637760900000|2021-11-24 13:35:00|428.5|426.1|435.91|433.51|436.35|433.95|428.32|425.92|0
1637761200000|2021-11-24 13:40:00|435.99|433.59|434.02|431.62|436.53|434.13|433.84|431.44|0
1637761500000|2021-11-24 13:45:00|434.2|431.8|437.43|435.03|437.79|435.39|434.2|431.8|0
1637761800000|2021-11-24 13:50:00|437.61|435.21|439.76|437.36|440.49|438.09|437.61|435.21|0
1637762100000|2021-11-24 13:55:00|439.58|437.18|438.5|436.1|440.3|437.9|438.32|435.92|0
1637762400000|2021-11-24 14:00:00|438.68|436.28|437.06|434.66|438.68|436.28|436.7|434.3|0
1637762700000|2021-11-24 14:05:00|437.24|434.84|438.5|436.1|441.38|438.98|436.88|434.48|0
1637763000000|2021-11-24 14:10:00|438.41|436.01|439.04|436.64|440.66|438.26|437.78|435.38|0
1637763300000|2021-11-24 14:15:00|438.86|436.46|438.86|436.46|439.76|437.36|438.14|435.74|0
1637763600000|2021-11-24 14:20:00|438.68|436.28|437.96|435.56|439.76|437.36|437.6|435.2|0
1637763900000|2021-11-24 14:25:00|437.78|435.38|437.41|435.01|437.96|435.56|436.16|433.76|0
1637764200000|2021-11-24 14:30:00|438.13|435.73|438.85|436.45|442.82|440.42|436.79|434.39|0
1637764500000|2021-11-24 14:35:00|438.13|435.73|440.11|437.71|440.47|438.07|433.47|431.07|0
1637764800000|2021-11-24 14:40:00|440.65|438.25|441.37|438.97|443|440.6|439.57|437.17|0
1637765100000|2021-11-24 14:45:00|441.55|439.15|441.91|439.51|443.91|441.51|438.13|435.73|0
1637765400000|2021-11-24 14:50:00|442.28|439.88|444.09|441.69|444.45|442.05|438.33|435.93|0
1637765700000|2021-11-24 14:55:00|443.55|441.15|438.62|436.22|443.91|441.51|438.53|436.13|0
1637766000000|2021-11-24 15:00:00|439.69|437.29|433|430.6|442.29|439.89|431.58|429.18|0
1637766300000|2021-11-24 15:05:00|432.82|430.42|435.41|433.01|435.53|433.13|431.23|428.83|0
1637766600000|2021-11-24 15:10:00|435.05|432.65|435.59|433.19|439.54|437.14|433.62|431.22|0
1637766900000|2021-11-24 15:15:00|435.23|432.83|435.41|433.01|436.48|434.08|433.98|431.58|0
1637767200000|2021-11-24 15:20:00|435.05|432.65|432.01|429.61|436.3|433.9|430.95|428.55|0
1637767500000|2021-11-24 15:25:00|432.37|429.97|429.52|427.12|432.55|430.15|428.64|426.24|0
1637767800000|2021-11-24 15:30:00|429.17|426.77|431.48|429.08|432.01|429.61|428.81|426.41|0
1637768100000|2021-11-24 15:35:00|431.3|428.9|427.92|425.52|431.3|428.9|427.57|425.17|0
1637768400000|2021-11-24 15:40:00|428.28|425.88|432.19|429.79|432.54|430.14|427.57|425.17|0
1637768700000|2021-11-24 15:45:00|432.01|429.61|431.47|429.07|433.79|431.39|431.12|428.72|0
1637769000000|2021-11-24 15:50:00|431.29|428.89|429.16|426.76|431.29|428.89|428.27|425.87|0
1637769300000|2021-11-24 15:55:00|428.81|426.41|428.01|425.61|429.69|427.29|427.56|425.16|0
1637769600000|2021-11-24 16:00:00|428.19|425.79|429.97|427.57|431.39|428.99|427.12|424.72|0
1637769900000|2021-11-24 16:05:00|429.61|427.21|427.47|425.07|429.79|427.39|426.76|424.36|0
1637770200000|2021-11-24 16:10:00|427.3|424.9|424.81|422.41|427.3|424.9|424.28|421.88|0
1637770500000|2021-11-24 16:15:00|424.46|422.06|422.69|420.29|424.99|422.59|422.69|420.29|0
1637770800000|2021-11-24 16:20:00|422.87|420.47|420.93|418.53|422.87|420.47|420.93|418.53|0
1637771100000|2021-11-24 16:25:00|420.75|418.35|421.74|419.34|423.15|420.75|420.75|418.35|0
1637771400000|2021-11-24 16:30:00|421.21|418.81|423.86|421.46|423.86|421.46|419.46|417.06|0
1637771700000|2021-11-24 16:35:00|423.68|421.28|423.85|421.45|425.27|422.87|422.97|420.57|0
1637772000000|2021-11-24 16:40:00|424.21|421.81|422.89|420.49|425.09|422.69|422.89|420.49|0
1637772300000|2021-11-24 16:45:00|423.15|420.75|421.21|418.81|423.68|421.28|420.86|418.46|0
1637772600000|2021-11-24 16:50:00|421.03|418.63|422.09|419.69|422.62|420.22|420.68|418.28|0
1637772900000|2021-11-24 16:55:00|422.18|419.78|424.02|421.62|424.73|422.33|422.09|419.69|0
1637773200000|2021-11-24 17:00:00|423.85|421.45|423.67|421.27|425.26|422.86|423.49|421.09|0
1637773500000|2021-11-24 17:05:00|423.85|421.45|424.47|422.07|425.08|422.68|422.79|420.39|0
1637773800000|2021-11-24 17:10:00|424.55|422.15|421.55|419.15|424.55|422.15|421.38|418.98|0
1637774100000|2021-11-24 17:15:00|421.73|419.33|423.49|421.09|424.37|421.97|421.64|419.24|0
1637774400000|2021-11-24 17:20:00|423.67|421.27|424.9|422.5|426.32|423.92|423.49|421.09|0
1637774700000|2021-11-24 17:25:00|425.08|422.68|425.32|422.92|426.31|423.91|424.9|422.5|0
1637775000000|2021-11-24 17:30:00|425.49|423.09|424.25|421.85|425.67|423.27|423.9|421.5|0
1637775300000|2021-11-24 17:35:00|424.43|422.03|422.14|419.74|424.43|422.03|421.96|419.56|0
1637775600000|2021-11-24 17:40:00|422.31|419.91|422.31|419.91|423.37|420.97|421.78|419.38|0
1637775900000|2021-11-24 17:45:00|422.13|419.73|420.2|417.8|422.31|419.91|420.02|417.62|0
1637776200000|2021-11-24 17:50:00|420.02|417.62|419.84|417.44|421.25|418.85|419.49|417.09|0
1637776500000|2021-11-24 17:55:00|419.67|417.27|418.68|416.28|420.78|418.38|418.51|416.11|0
1637776800000|2021-11-24 18:00:00|418.51|416.11|419.39|416.99|419.56|417.16|416.75|414.35|0
1637777100000|2021-11-24 18:05:00|419.21|416.81|417.8|415.4|419.39|416.99|417.45|415.05|0
1637777400000|2021-11-24 18:10:00|417.63|415.23|417.63|415.23|417.98|415.58|417.01|414.61|0
1637777700000|2021-11-24 18:15:00|417.45|415.05|417.8|415.4|418.15|415.75|416.92|414.52|0
1637778000000|2021-11-24 18:20:00|417.89|415.49|416.57|414.17|418.15|415.75|416.39|413.99|0
1637778300000|2021-11-24 18:25:00|416.74|414.34|417.45|415.05|417.97|415.57|416.22|413.82|0
1637778600000|2021-11-24 18:30:00|416.92|414.52|417.62|415.22|417.97|415.57|416.57|414.17|0
1637778900000|2021-11-24 18:35:00|417.44|415.04|418.67|416.27|419.55|417.15|416.74|414.34|0
1637779200000|2021-11-24 18:40:00|418.5|416.1|418.5|416.1|419.2|416.8|417.44|415.04|0
1637779500000|2021-11-24 18:45:00|418.67|416.27|418.32|415.92|419.37|416.97|417.79|415.39|0
1637779800000|2021-11-24 18:50:00|418.23|415.83|418.84|416.44|419.02|416.62|417.97|415.57|0
1637780100000|2021-11-24 18:55:00|419.02|416.62|419.9|417.5|420.07|417.67|418.84|416.44|0
1637780400000|2021-11-24 19:00:00|419.99|417.59|420.25|417.85|422.19|419.79|415.86|413.46|0
1637780700000|2021-11-24 19:05:00|420.07|417.67|424.67|422.27|425.02|422.62|419.02|416.62|0
1637781000000|2021-11-24 19:10:00|424.49|422.09|425.53|423.13|428.04|425.64|423.96|421.56|0
1637781300000|2021-11-24 19:15:00|425.35|422.95|421.81|419.41|425.88|423.48|421.29|418.89|0
1637781600000|2021-11-24 19:20:00|421.64|419.24|421.99|419.59|423.4|421|421.46|419.06|0
1637781900000|2021-11-24 19:25:00|421.81|419.41|424.82|422.42|425.35|422.95|421.46|419.06|0
1637782200000|2021-11-24 19:30:00|424.46|422.06|423.4|421|424.46|422.06|421.81|419.41|0
1637782500000|2021-11-24 19:35:00|423.58|421.18|423.4|421|424.1|421.7|422.87|420.47|0
1637782800000|2021-11-24 19:40:00|423.22|420.82|420.22|417.82|424.46|422.06|420.05|417.65|0
1637783100000|2021-11-24 19:45:00|420.05|417.65|419.94|417.54|420.27|417.87|418.64|416.24|0
1637783400000|2021-11-24 19:50:00|419.59|417.19|418.36|415.96|419.59|417.19|417.48|415.08|0
1637783700000|2021-11-24 19:55:00|418.18|415.78|418.88|416.48|419.06|416.66|417.48|415.08|0
1637784000000|2021-11-24 20:00:00|418.53|416.13|418.88|416.48|420.47|418.07|418.18|415.78|0
1637784300000|2021-11-24 20:05:00|418.7|416.3|415.02|412.62|419.06|416.66|414.84|412.44|0
1637784600000|2021-11-24 20:10:00|415.19|412.79|414.49|412.09|416.24|413.84|414.49|412.09|0
1637784900000|2021-11-24 20:15:00|414.32|411.92|413.97|411.57|415.37|412.97|413.62|411.22|0
1637785200000|2021-11-24 20:20:00|414.14|411.74|414.84|412.44|414.84|412.44|413.09|410.69|0
1637785500000|2021-11-24 20:25:00|414.66|412.26|413.79|411.39|414.66|412.26|413.26|410.86|0
1637785800000|2021-11-24 20:30:00|413.61|411.21|414.79|412.39|417.23|414.83|413.44|411.04|0
1637786100000|2021-11-24 20:35:00|414.96|412.56|412.68|410.28|414.96|412.56|411.98|409.58|0
1637786400000|2021-11-24 20:40:00|412.86|410.46|414.08|411.68|415.14|412.74|412.68|410.28|0
1637786700000|2021-11-24 20:45:00|414.26|411.86|415.13|412.73|416.19|413.79|414.08|411.68|0
1637787000000|2021-11-24 20:50:00|414.96|412.56|411.8|409.4|415.13|412.73|411.45|409.05|0
1637787300000|2021-11-24 20:55:00|412.68|410.28|412.5|410.1|413.73|411.33|411.45|409.05|0
1637787600000|2021-11-24 21:00:00|411.98|409.58|411.63|409.23|413.55|411.15|411.63|409.23|0
1637787900000|2021-11-24 21:05:00|411.8|409.4|412.5|410.1|412.67|410.27|411.28|408.88|0
1637788200000|2021-11-24 21:10:00|412.15|409.75|411.62|409.22|412.5|410.1|411.27|408.87|0
1637788500000|2021-11-24 21:15:00|411.82|409.02|412.52|409.72|412.69|409.89|411.82|409.02|0
1637788800000|2021-11-24 21:20:00|412.69|409.89|411.99|409.19|412.69|409.89|411.99|409.19|0
1637789100000|2021-11-24 21:25:00|411.82|409.02|411.64|408.84|412.34|409.54|411.64|408.84|0
1637789400000|2021-11-24 21:30:00|411.47|408.67|411.29|408.49|411.47|408.67|410.94|408.14|0
1637789700000|2021-11-24 21:35:00|411.12|408.32|410.94|408.14|411.21|408.41|410.94|408.14|0
1637790000000|2021-11-24 21:40:00|410.86|408.06|410.77|407.97|410.94|408.14|410.24|407.44|0
1637790300000|2021-11-24 21:45:00|410.94|408.14|411.11|408.31|411.29|408.49|410.76|407.96|0
1637790600000|2021-11-24 21:50:00|410.94|408.14|410.76|407.96|411.11|408.31|410.59|407.79|0
1637790900000|2021-11-24 21:55:00|410.94|408.14|411.37|408.57|411.37|408.57|410.85|408.05|0
1637791200000|2021-11-24 22:00:00|411.55|408.75|411.42|408.62|411.65|408.85|411.42|408.62|0
1637913600000|2021-11-26 08:00:00|479.59|475.95|483.29|479.65|483.29|479.65|477.57|473.93|0
1637913900000|2021-11-26 08:05:00|483.49|480.37|487.48|484.36|487.48|484.36|482.66|479.54|0
1637914200000|2021-11-26 08:10:00|487.11|483.99|481.17|478.05|487.29|484.17|481.17|478.05|0
1637914500000|2021-11-26 08:15:00|481.54|478.42|489.9|486.78|491.39|488.27|481.54|478.42|0
1637914800000|2021-11-26 08:20:00|489.71|486.59|490.37|487.25|495.51|492.39|487.29|484.17|0
1637915100000|2021-11-26 08:25:00|490.08|486.96|489.15|486.03|491.76|488.64|487.94|484.82|0
1637915400000|2021-11-26 08:30:00|489.25|486.13|493.2|490.08|493.39|490.27|484.31|481.19|0
1637915700000|2021-11-26 08:35:00|492.37|489.25|492.27|489.15|497.36|494.24|491.9|488.78|0
1637916000000|2021-11-26 08:40:00|492.46|489.34|487.49|484.37|492.46|489.34|487.31|484.19|0
1637916300000|2021-11-26 08:45:00|488.04|484.92|487.31|484.19|488.96|485.84|485.47|482.35|0
1637916600000|2021-11-26 08:50:00|487.12|484|484.01|480.89|488.41|485.29|483.28|480.16|0
1637916900000|2021-11-26 08:55:00|483.83|480.71|480.36|477.24|483.83|480.71|478.09|474.97|0
1637917200000|2021-11-26 09:00:00|480.18|477.06|487.85|484.73|489.32|486.2|479.63|476.51|0
1637917500000|2021-11-26 09:05:00|487.48|484.36|490.61|487.49|493.19|490.07|485.84|482.72|0
1637917800000|2021-11-26 09:10:00|490.42|487.3|482.49|479.37|491.34|488.22|482.22|479.1|0
1637918100000|2021-11-26 09:15:00|482.12|479|488.37|485.25|489.21|486.09|482.12|479|0
1637918400000|2021-11-26 09:20:00|487.73|484.61|487.08|483.96|487.82|484.7|483.59|480.47|0
1637918700000|2021-11-26 09:25:00|487.45|484.33|489.81|486.69|490.18|487.06|484.9|481.78|0
1637919000000|2021-11-26 09:30:00|490.55|487.43|490.18|487.06|491.29|488.17|487.4|484.28|0
1637919300000|2021-11-26 09:35:00|490.55|487.43|486.84|483.72|494.08|490.96|486.84|483.72|0
1637919600000|2021-11-26 09:40:00|486.66|483.54|487.21|484.09|488.6|485.48|485.55|482.43|0
1637919900000|2021-11-26 09:45:00|486.84|483.72|485.83|482.71|487.39|484.27|483.34|480.22|0
1637920200000|2021-11-26 09:50:00|485.92|482.8|487.76|484.64|489.61|486.49|484.35|481.23|0
1637920500000|2021-11-26 09:55:00|487.67|484.55|488.13|485.01|489.06|485.94|485.91|482.79|0
1637920800000|2021-11-26 10:00:00|487.95|484.83|482.6|479.48|488.6|485.48|482.23|479.11|0
1637921100000|2021-11-26 10:05:00|483.33|480.21|482.04|478.92|484.62|481.5|481.68|478.56|0
1637921400000|2021-11-26 10:10:00|481.68|478.56|476.09|472.97|481.86|478.74|474.42|471.3|0
1637921700000|2021-11-26 10:15:00|476.18|473.06|480.17|477.05|480.17|477.05|475.53|472.41|0
1637922000000|2021-11-26 10:20:00|479.8|476.68|477.57|474.45|480.73|477.61|475.9|472.78|0
1637922300000|2021-11-26 10:25:00|477.48|474.36|475.16|472.04|478.5|475.38|474.05|470.93|0
1637922600000|2021-11-26 10:30:00|474.79|471.67|479.42|476.3|479.98|476.86|474.6|471.48|0
1637922900000|2021-11-26 10:35:00|479.8|476.68|479.61|476.49|480.54|477.42|479.05|475.93|0
1637923200000|2021-11-26 10:40:00|479.98|476.86|480.54|477.42|482.78|479.66|479.89|476.77|0
1637923500000|2021-11-26 10:45:00|481.28|478.16|483.33|480.21|483.33|480.21|480.91|477.79|0
1637923800000|2021-11-26 10:50:00|483.71|480.59|481.65|478.53|486.89|483.77|481.28|478.16|0
1637924100000|2021-11-26 10:55:00|481.09|477.97|480.35|477.23|482.4|479.28|478.86|475.74|0
1637924400000|2021-11-26 11:00:00|480.53|477.41|477.84|474.72|481.46|478.34|477.84|474.72|0
1637924700000|2021-11-26 11:05:00|478.11|474.99|473.85|470.73|478.21|475.09|472.56|469.44|0
1637925000000|2021-11-26 11:10:00|473.66|470.54|475.7|472.58|477.55|474.43|472.93|469.81|0
1637925300000|2021-11-26 11:15:00|475.24|472.12|475.88|472.76|476.62|473.5|473.29|470.17|0
1637925600000|2021-11-26 11:20:00|475.7|472.58|476.25|473.13|476.81|473.69|472.74|469.62|0
1637925900000|2021-11-26 11:25:00|476.44|473.32|476.25|473.13|476.44|473.32|474.03|470.91|0
1637926200000|2021-11-26 11:30:00|476.62|473.5|479.96|476.84|480.71|477.59|476.06|472.94|0
1637926500000|2021-11-26 11:35:00|480.15|477.03|479.93|476.81|482.39|479.27|479.59|476.47|0
1637926800000|2021-11-26 11:40:00|480.3|477.18|477.14|474.02|480.3|477.18|476.03|472.91|0
1637927100000|2021-11-26 11:45:00|477.33|474.21|479.6|476.48|479.79|476.67|476.4|473.28|0
1637927400000|2021-11-26 11:50:00|479.42|476.3|478.3|475.18|480.16|477.04|477.37|474.25|0
1637927700000|2021-11-26 11:55:00|478.11|474.99|480.16|477.04|480.71|477.59|478.11|474.99|0
1637928000000|2021-11-26 12:00:00|479.97|476.85|474.59|471.47|479.97|476.85|474.41|471.29|0
1637928300000|2021-11-26 12:05:00|474.5|471.38|474.04|470.92|475.89|472.77|473.3|470.18|0
1637928600000|2021-11-26 12:10:00|473.58|470.46|472.38|469.26|474.96|471.84|470.53|467.41|0
1637928900000|2021-11-26 12:15:00|472.01|468.89|472.19|469.07|473.11|469.99|471.08|467.96|0
1637929200000|2021-11-26 12:20:00|472|468.88|473.03|469.91|473.03|469.91|469.33|466.21|0
1637929500000|2021-11-26 12:25:00|473.13|470.01|475.26|472.14|476.56|473.44|472.29|469.17|0
1637929800000|2021-11-26 12:30:00|475.44|472.32|473.77|470.65|475.44|472.32|470.81|467.69|0
1637930100000|2021-11-26 12:35:00|474.33|471.21|473.4|470.28|475.07|471.95|472.29|469.17|0
1637930400000|2021-11-26 12:40:00|473.58|470.46|472.84|469.72|474.88|471.76|472.47|469.35|0
1637930700000|2021-11-26 12:45:00|473.03|469.91|470.25|467.13|473.03|469.91|469.7|466.58|0
1637931000000|2021-11-26 12:50:00|470.62|467.5|473.58|470.46|473.58|470.46|470.62|467.5|0
1637931300000|2021-11-26 12:55:00|473.76|470.64|474.32|471.2|475.25|472.13|472.47|469.35|0
1637931600000|2021-11-26 13:00:00|473.95|470.83|475.25|472.13|478.22|475.1|473.95|470.83|0
1637931900000|2021-11-26 13:05:00|475.16|472.04|471.72|468.6|475.99|472.87|470.98|467.86|0
1637932200000|2021-11-26 13:10:00|471.35|468.23|474.32|471.2|474.32|471.2|470.43|467.31|0
1637932500000|2021-11-26 13:15:00|473.94|470.82|473.94|470.82|475.61|472.49|473.57|470.45|0
1637932800000|2021-11-26 13:20:00|474.13|471.01|470.61|467.49|475.06|471.94|470.61|467.49|0
1637933100000|2021-11-26 13:25:00|470.98|467.86|474.31|471.19|474.5|471.38|470.61|467.49|0
1637933400000|2021-11-26 13:30:00|474.5|471.38|475.61|472.49|476.17|473.05|474.31|471.19|0
1637933700000|2021-11-26 13:35:00|475.42|472.3|474.12|471|475.61|472.49|472.64|469.52|0
1637934000000|2021-11-26 13:40:00|474.31|471.19|476.91|473.79|476.91|473.79|473.94|470.82|0
1637934300000|2021-11-26 13:45:00|476.54|473.42|477.28|474.16|477.46|474.34|474.12|471|0
1637934600000|2021-11-26 13:50:00|477.09|473.97|475.05|471.93|477.65|474.53|474.67|471.55|0
1637934900000|2021-11-26 13:55:00|475.42|472.3|474.3|471.18|476.16|473.04|473.75|470.63|0
1637935200000|2021-11-26 14:00:00|474.67|471.55|474.11|470.99|475.6|472.48|473.74|470.62|0
1637935500000|2021-11-26 14:05:00|474.21|471.09|471.33|468.21|474.3|471.18|471.33|468.21|0
1637935800000|2021-11-26 14:10:00|471.15|468.03|471.52|468.4|471.7|468.58|468.01|464.89|0
1637936100000|2021-11-26 14:15:00|471.7|468.58|472.44|469.32|472.44|469.32|470.04|466.92|0
1637936400000|2021-11-26 14:20:00|472.07|468.95|470.59|467.47|472.63|469.51|470.22|467.1|0
1637936700000|2021-11-26 14:25:00|470.78|467.66|468.37|465.25|472.25|469.13|468.19|465.07|0
1637937000000|2021-11-26 14:30:00|468.84|465.72|461.03|457.91|471.33|468.21|460.85|457.73|0
1637937300000|2021-11-26 14:35:00|460.66|457.54|465.24|462.12|466.71|463.59|457.75|454.63|0
1637937600000|2021-11-26 14:40:00|465.61|462.49|472.62|469.5|473.09|469.97|463.59|460.47|0
1637937900000|2021-11-26 14:45:00|472.99|469.87|480.8|477.68|481.37|478.25|472.99|469.87|0
1637938200000|2021-11-26 14:50:00|480.43|477.31|477.17|474.05|481.93|478.81|475.21|472.09|0
1637938500000|2021-11-26 14:55:00|477.07|473.95|477.18|474.06|482.19|479.07|474.04|470.92|0
1637938800000|2021-11-26 15:00:00|478.29|475.17|488.71|485.59|488.71|485.59|478.29|475.17|0
1637939100000|2021-11-26 15:05:00|487.97|484.85|486.39|483.27|488.44|485.32|482.77|479.65|0
1637939400000|2021-11-26 15:10:00|487.22|484.1|492.96|489.84|494.63|491.51|486.85|483.73|0
1637939700000|2021-11-26 15:15:00|493.52|490.4|494.82|491.7|500.14|497.02|492.13|489.01|0
1637940000000|2021-11-26 15:20:00|494.63|491.51|489.99|486.87|494.82|491.7|486.84|483.72|0
1637940300000|2021-11-26 15:25:00|489.43|486.31|485.55|482.43|492.03|488.91|485.55|482.43|0
1637940600000|2021-11-26 15:30:00|485.18|482.06|486.52|482.92|490.78|487.18|484.26|481.14|0
1637940900000|2021-11-26 15:35:00|485.97|482.37|485.41|481.09|487.63|484.03|483.2|478.88|0
1637941200000|2021-11-26 15:40:00|485.59|481.27|487.47|483.15|490.02|485.7|483.94|479.62|0
1637941500000|2021-11-26 15:45:00|487.66|483.34|488.31|483.99|491.73|487.41|486.73|482.41|0
1637941800000|2021-11-26 15:50:00|488.4|484.08|492.75|488.43|493.03|488.71|487.66|483.34|0
1637942100000|2021-11-26 15:55:00|492.65|488.33|492.28|487.96|496|491.68|491.73|487.41|0
1637942400000|2021-11-26 16:00:00|493.02|488.7|499.72|495.4|499.72|495.4|493.02|488.7|0
1637942700000|2021-11-26 16:05:00|498.98|494.66|493.86|489.54|498.98|494.66|493.02|488.7|0
1637943000000|2021-11-26 16:10:00|493.3|488.98|500.57|496.25|500.84|496.52|493.21|488.89|0
1637943300000|2021-11-26 16:15:00|500.47|496.15|505.34|501.02|506.47|502.15|499.53|495.21|0
1637943600000|2021-11-26 16:20:00|505.53|501.21|510.65|506.33|512.43|508.11|504.81|500.49|0
1637943900000|2021-11-26 16:25:00|509.91|505.59|506.18|501.86|509.91|505.59|506.18|501.86|0
1637944200000|2021-11-26 16:30:00|506.47|502.15|507.67|503.35|509.34|505.02|505.07|500.75|0
1637944500000|2021-11-26 16:35:00|507.3|502.98|501.92|497.6|507.58|503.26|501.18|496.86|0
1637944800000|2021-11-26 16:40:00|501.64|497.32|501.26|496.94|503.68|499.36|499.78|495.46|0
1637945100000|2021-11-26 16:45:00|501.45|497.13|502.93|498.61|503.31|498.99|499.97|495.65|0
1637945400000|2021-11-26 16:50:00|502.19|497.87|509.27|504.95|509.46|505.14|501.26|496.94|0
1637945700000|2021-11-26 16:55:00|509.46|505.14|504.79|500.47|509.46|505.14|503.12|498.8|0
1637946000000|2021-11-26 17:00:00|504.42|500.1|504.04|499.72|507.21|502.89|501.26|496.94|0
1637946300000|2021-11-26 17:05:00|503.67|499.35|498.11|493.79|504.42|500.1|497.18|492.86|0
1637946600000|2021-11-26 17:10:00|497.92|493.6|499.77|495.45|502|497.68|495.15|490.83|0
1637946900000|2021-11-26 17:15:00|499.96|495.64|501.81|497.49|502|497.68|498.85|494.53|0
1637947200000|2021-11-26 17:20:00|502|497.68|497.92|493.6|502.92|498.6|497.73|493.41|0
1637947500000|2021-11-26 17:25:00|498.29|493.97|492.39|488.07|498.47|494.15|492.39|488.07|0
1637947800000|2021-11-26 17:30:00|492.85|488.53|490.18|485.86|493.4|489.08|489.73|485.41|0
1637948100000|2021-11-26 17:35:00|490|485.68|488.63|484.31|490|485.68|486.34|482.02|0
1637948400000|2021-11-26 17:40:00|488.72|484.4|491.65|487.33|493.67|489.35|488.08|483.76|0
1637948700000|2021-11-26 17:45:00|492.02|487.7|500.13|495.81|500.13|495.81|491.47|487.15|0
1637949000000|2021-11-26 17:50:00|501.99|497.67|513.19|508.87|513.19|508.87|501.99|497.67|0
1637949300000|2021-11-26 17:55:00|512.81|508.49|504.77|500.45|513.19|508.87|495.51|491.19|0
1637949600000|2021-11-26 18:00:00|500.13|495.81|505.51|501.19|508.6|504.28|500.13|495.81|0
1637949900000|2021-11-26 18:05:00|506.63|502.31|512.43|508.11|512.62|508.3|505.22|500.9|0
1637950200000|2021-11-26 18:10:00|511.86|507.54|520.19|515.87|521.12|516.8|508.02|503.7|0
1637950500000|2021-11-26 18:15:00|519.81|515.49|519.61|515.29|519.81|515.49|519.42|515.1|0
1638173100000|2021-11-29 08:05:00|470.99|468.59|473.88|471.48|474.25|471.85|468.28|465.88|0
1638173400000|2021-11-29 08:10:00|474.07|471.67|475.52|473.12|477.98|475.58|473.43|471.03|0
1638173700000|2021-11-29 08:15:00|474.97|472.57|475.15|472.75|475.15|472.75|471.53|469.13|0
1638174000000|2021-11-29 08:20:00|475.52|473.12|475.97|473.57|476.24|473.84|473.7|471.3|0
1638174300000|2021-11-29 08:25:00|476.24|473.84|478.24|475.84|478.25|475.85|476.06|473.66|0
1638174600000|2021-11-29 08:30:00|478.06|475.66|474.24|471.84|478.43|476.03|473.15|470.75|0
1638174900000|2021-11-29 08:35:00|474.42|472.02|475.6|473.2|476.06|473.66|473.61|471.21|0
1638175200000|2021-11-29 08:40:00|475.51|473.11|476.05|473.65|478.24|475.84|474.96|472.56|0
1638175500000|2021-11-29 08:45:00|475.97|473.57|478.15|475.75|478.42|476.02|475.87|473.47|0
1638175800000|2021-11-29 08:50:00|478.42|476.02|479.15|476.75|479.33|476.93|477.69|475.29|0
1638176100000|2021-11-29 08:55:00|479.51|477.11|477.14|474.74|480.61|478.21|477.14|474.74|0
1638176400000|2021-11-29 09:00:00|476.96|474.56|477.5|475.1|478.88|476.48|476.32|473.92|0
1638176700000|2021-11-29 09:05:00|477.6|475.2|474.23|471.83|477.69|475.29|473.87|471.47|0
1638177000000|2021-11-29 09:10:00|473.87|471.47|473.14|470.74|475.32|472.92|470.97|468.57|0
1638177300000|2021-11-29 09:15:00|472.78|470.38|475.86|473.46|476.59|474.19|472.41|470.01|0
1638177600000|2021-11-29 09:20:00|475.68|473.28|474.59|472.19|477.32|474.92|474.59|472.19|0
1638177900000|2021-11-29 09:25:00|474.68|472.28|475.31|472.91|477.5|475.1|474.68|472.28|0
1638178200000|2021-11-29 09:30:00|475.13|472.73|478.41|476.01|479.32|476.92|474.95|472.55|0
1638178500000|2021-11-29 09:35:00|478.22|475.82|479.32|476.92|480.23|477.83|478.22|475.82|0
1638178800000|2021-11-29 09:40:00|479.68|477.28|479.68|477.28|480.78|478.38|478.59|476.19|0
1638179100000|2021-11-29 09:45:00|480.05|477.65|479.68|477.28|480.78|478.38|479.23|476.83|0
1638179400000|2021-11-29 09:50:00|479.31|476.91|480.59|478.19|481.14|478.74|478.22|475.82|0
1638179700000|2021-11-29 09:55:00|480.41|478.01|481.5|479.1|481.69|479.29|479.68|477.28|0
1638180000000|2021-11-29 10:00:00|481.32|478.92|478.76|476.36|481.5|479.1|478.4|476|0
1638180300000|2021-11-29 10:05:00|478.67|476.27|478.39|475.99|479.67|477.27|478.21|475.81|0
1638180600000|2021-11-29 10:10:00|478.21|475.81|476.52|474.12|478.76|476.36|476.34|473.94|0
1638180900000|2021-11-29 10:15:00|476.7|474.3|474.92|472.52|477.8|475.4|474.74|472.34|0
1638181200000|2021-11-29 10:20:00|474.01|471.61|471.99|469.59|474.37|471.97|471.45|469.05|0
1638181500000|2021-11-29 10:25:00|472.09|469.69|470.72|468.32|472.18|469.78|469.99|467.59|0
1638181800000|2021-11-29 10:30:00|470.53|468.13|471.26|468.86|472.17|469.77|470.53|468.13|0
1638182100000|2021-11-29 10:35:00|471.08|468.68|473.49|471.09|475.72|473.32|468.45|466.05|0
1638182400000|2021-11-29 10:40:00|473.67|471.27|472.53|470.13|473.94|471.54|471.62|469.22|0
1638182700000|2021-11-29 10:45:00|472.89|470.49|470.89|468.49|473.26|470.86|470.34|467.94|0
1638183000000|2021-11-29 10:50:00|470.98|468.58|468.71|466.31|471.43|469.03|468.71|466.31|0
1638183300000|2021-11-29 10:55:00|468.89|466.49|468.49|466.09|469.98|467.58|466.94|464.54|0
1638183600000|2021-11-29 11:00:00|468.4|466|466.58|464.18|468.76|466.36|466.58|464.18|0
1638183900000|2021-11-29 11:05:00|466.76|464.36|466.58|464.18|467.49|465.09|466.21|463.81|0
1638184200000|2021-11-29 11:10:00|466.76|464.36|466.49|464.09|466.94|464.54|465.31|462.91|0
1638184500000|2021-11-29 11:15:00|466.21|463.81|467.12|464.72|468.03|465.63|465.49|463.09|0
1638184800000|2021-11-29 11:20:00|467.3|464.9|465.85|463.45|468.03|465.63|465.66|463.26|0
1638185100000|2021-11-29 11:25:00|466.03|463.63|467.12|464.72|467.66|465.26|465.3|462.9|0
1638185400000|2021-11-29 11:30:00|467.3|464.9|466.84|464.44|467.3|464.9|466.39|463.99|0
1638185700000|2021-11-29 11:35:00|466.75|464.35|467.57|465.17|467.66|465.26|466.75|464.35|0
1638186000000|2021-11-29 11:40:00|467.48|465.08|468.02|465.62|468.38|465.98|467.11|464.71|0
1638186300000|2021-11-29 11:45:00|467.84|465.44|468.38|465.98|468.38|465.98|467.47|465.07|0
1638186600000|2021-11-29 11:50:00|468.29|465.89|470.2|467.8|470.2|467.8|468.29|465.89|0
1638186900000|2021-11-29 11:55:00|470.3|467.9|470.57|468.17|470.57|468.17|468.02|465.62|0
1638187200000|2021-11-29 12:00:00|470.75|468.35|473.15|470.75|473.15|470.75|470.11|467.71|0
1638187500000|2021-11-29 12:05:00|472.97|470.57|472.79|470.39|474.43|472.03|472.61|470.21|0
1638187800000|2021-11-29 12:10:00|472.88|470.48|474.25|471.85|474.61|472.21|472.52|470.12|0
1638188100000|2021-11-29 12:15:00|474.06|471.66|474.24|471.84|474.61|472.21|473.51|471.11|0
1638188400000|2021-11-29 12:20:00|473.97|471.57|473.97|471.57|474.43|472.03|472.51|470.11|0
1638188700000|2021-11-29 12:25:00|474.24|471.84|475.8|473.4|475.8|473.4|473.33|470.93|0
1638189000000|2021-11-29 12:30:00|475.89|473.49|472.78|470.38|476.25|473.85|472.42|470.02|0
1638189300000|2021-11-29 12:35:00|472.6|470.2|470.59|468.19|472.78|470.38|470.59|468.19|0
1638189600000|2021-11-29 12:40:00|470.77|468.37|470.77|468.37|471.5|469.1|470.23|467.83|0
1638189900000|2021-11-29 12:45:00|470.59|468.19|469.86|467.46|471.14|468.74|469.68|467.28|0
1638190200000|2021-11-29 12:50:00|469.78|467.38|471.13|468.73|471.5|469.1|469.68|467.28|0
1638190500000|2021-11-29 12:55:00|470.95|468.55|469.84|467.44|471.13|468.73|469.11|466.71|0
1638190800000|2021-11-29 13:00:00|469.47|467.07|472.21|469.81|472.39|469.99|469.39|466.99|0
1638191100000|2021-11-29 13:05:00|472.39|469.99|472.57|470.17|473.58|471.18|471.11|468.71|0
1638191400000|2021-11-29 13:10:00|472.2|469.8|470.38|467.98|472.39|469.99|470.38|467.98|0
1638191700000|2021-11-29 13:15:00|470.56|468.16|470.01|467.61|471.29|468.89|469.65|467.25|0
1638192000000|2021-11-29 13:20:00|470.19|467.79|469.38|466.98|470.56|468.16|469.28|466.88|0
1638192300000|2021-11-29 13:25:00|469.28|466.88|471.47|469.07|471.75|469.35|468.74|466.34|0
1638192600000|2021-11-29 13:30:00|471.29|468.89|469.1|466.7|471.29|468.89|468.01|465.61|0
1638192900000|2021-11-29 13:35:00|468.92|466.52|468.19|465.79|469.64|467.24|468.19|465.79|0
1638193200000|2021-11-29 13:40:00|468.01|465.61|465.83|463.43|468.19|465.79|464.92|462.52|0
1638193500000|2021-11-29 13:45:00|465.65|463.25|462.93|460.53|466.01|463.61|462.3|459.9|0
1638193800000|2021-11-29 13:50:00|462.75|460.35|460.59|458.19|462.93|460.53|460.23|457.83|0
1638194100000|2021-11-29 13:55:00|460.77|458.37|461.67|459.27|462.21|459.81|460.76|458.36|0
1638194400000|2021-11-29 14:00:00|461.48|459.08|458.24|455.84|461.67|459.27|458.24|455.84|0
1638194700000|2021-11-29 14:05:00|458.06|455.66|460.22|457.82|460.58|458.18|457.89|455.49|0
1638195000000|2021-11-29 14:10:00|460.4|458|461.12|458.72|461.66|459.26|460.22|457.82|0
1638195300000|2021-11-29 14:15:00|460.94|458.54|462.02|459.62|462.02|459.62|460.94|458.54|0
1638195600000|2021-11-29 14:20:00|462.2|459.8|462.2|459.8|462.74|460.34|462.02|459.62|0
1638195900000|2021-11-29 14:25:00|462.38|459.98|461.11|458.71|462.38|459.98|459.14|456.74|0
1638196200000|2021-11-29 14:30:00|460.57|458.17|464.73|462.33|465.45|463.05|457.52|455.12|0
1638196500000|2021-11-29 14:35:00|465|462.6|464.54|462.14|467.81|465.41|464.36|461.96|0
1638196800000|2021-11-29 14:40:00|464.9|462.5|466.17|463.77|467.26|464.86|464.72|462.32|0
1638197100000|2021-11-29 14:45:00|465.99|463.59|467.8|465.4|472.54|470.14|465.81|463.41|0
1638197400000|2021-11-29 14:50:00|468.71|466.31|467.21|464.81|470.9|468.5|464.66|462.26|0
1638197700000|2021-11-29 14:55:00|467.57|465.17|463.89|461.49|468.67|466.27|463.39|460.99|0
1638198000000|2021-11-29 15:00:00|464.25|461.85|465.89|463.49|466.07|463.67|460.98|458.58|0
1638198300000|2021-11-29 15:05:00|466.62|464.22|463.89|461.49|467.72|465.32|463.34|460.94|0
1638198600000|2021-11-29 15:10:00|464.07|461.67|465.71|463.31|465.71|463.31|461.52|459.12|0
1638198900000|2021-11-29 15:15:00|465.16|462.76|462.25|459.85|466.25|463.85|461.88|459.48|0
1638199200000|2021-11-29 15:20:00|462.43|460.03|463.15|460.75|466.07|463.67|462.43|460.03|0
1638199500000|2021-11-29 15:25:00|462.97|460.57|468.99|466.59|469.36|466.96|462.24|459.84|0
1638199800000|2021-11-29 15:30:00|469.54|467.14|469.36|466.96|472.66|470.26|467.53|465.13|0
1638200100000|2021-11-29 15:35:00|469.54|467.14|472.85|470.45|475.6|473.2|466.25|463.85|0
1638200400000|2021-11-29 15:40:00|473.03|470.63|472.84|470.44|476.71|474.31|471.93|469.53|0
1638200700000|2021-11-29 15:45:00|473.03|470.63|474.04|471.64|474.68|472.28|470.83|468.43|0
1638201000000|2021-11-29 15:50:00|474.22|471.82|473.94|471.54|475.41|473.01|470.83|468.43|0
1638201300000|2021-11-29 15:55:00|473.21|470.81|470.64|468.24|473.21|470.81|470.09|467.69|0
1638201600000|2021-11-29 16:00:00|470.46|468.06|469.54|467.14|472.84|470.44|468.63|466.23|0
1638201900000|2021-11-29 16:05:00|469.36|466.96|466.62|464.22|469.72|467.32|465.26|462.86|0
1638202200000|2021-11-29 16:10:00|466.25|463.85|466.62|464.22|467.35|464.95|465.34|462.94|0
1638202500000|2021-11-29 16:15:00|466.8|464.4|467.71|465.31|468.07|465.67|465.16|462.76|0
1638202800000|2021-11-29 16:20:00|467.53|465.13|464.98|462.58|467.89|465.49|464.43|462.03|0
1638203100000|2021-11-29 16:25:00|465.52|463.12|465.67|463.27|466.8|464.4|463.52|461.12|0
1638203400000|2021-11-29 16:30:00|465.12|462.72|462.66|460.26|465.12|462.72|460.2|457.8|0
1638203700000|2021-11-29 16:35:00|462.38|459.98|458.93|456.53|462.75|460.35|458.2|455.8|0
1638204000000|2021-11-29 16:40:00|458.57|456.17|455.61|453.21|458.57|456.17|454.83|452.43|0
1638204300000|2021-11-29 16:45:00|455.43|453.03|457.24|454.84|457.24|454.84|454.52|452.12|0
1638204600000|2021-11-29 16:50:00|457.06|454.66|455.7|453.3|457.78|455.38|454.7|452.3|0
1638204900000|2021-11-29 16:55:00|455.79|453.39|454.16|451.76|455.97|453.57|454.16|451.76|0
1638205200000|2021-11-29 17:00:00|453.97|451.57|451.99|449.59|454.34|451.94|451.81|449.41|0
1638205500000|2021-11-29 17:05:00|451.44|449.04|451.08|448.68|451.44|449.04|449.28|446.88|0
1638205800000|2021-11-29 17:10:00|450.9|448.5|450.9|448.5|451.44|449.04|450.18|447.78|0
1638206100000|2021-11-29 17:15:00|450.54|448.14|447.66|445.26|450.9|448.5|447.48|445.08|0
1638206400000|2021-11-29 17:20:00|447.84|445.44|444.97|442.57|447.84|445.44|444.97|442.57|0
1638206700000|2021-11-29 17:25:00|444.79|442.39|439.61|437.21|448.09|445.69|437.32|434.92|0
1638207000000|2021-11-29 17:30:00|439.43|437.03|435.64|433.24|439.8|437.4|435.64|433.24|0
1638207300000|2021-11-29 17:35:00|435.82|433.42|436.99|434.59|437.44|435.04|434.92|432.52|0
1638207600000|2021-11-29 17:40:00|437.08|434.68|435.46|433.06|437.08|434.68|435.46|433.06|0
1638207900000|2021-11-29 17:45:00|435.64|433.24|435.63|433.23|436.18|433.78|435.09|432.69|0
1638208200000|2021-11-29 17:50:00|435.81|433.41|437.62|435.22|437.62|435.22|435.63|433.23|0
1638208500000|2021-11-29 17:55:00|437.44|435.04|436.17|433.77|437.44|435.04|435.63|433.23|0
1638208800000|2021-11-29 18:00:00|435.99|433.59|435.45|433.05|435.99|433.59|434.91|432.51|0
1638209100000|2021-11-29 18:05:00|435.63|433.23|433.65|431.25|435.99|433.59|433.29|430.89|0
1638209400000|2021-11-29 18:10:00|433.47|431.07|435.63|433.23|435.99|433.59|433.11|430.71|0
1638209700000|2021-11-29 18:15:00|435.45|433.05|436.62|434.22|437.79|435.39|434.73|432.33|0
1638210000000|2021-11-29 18:20:00|436.53|434.13|437.61|435.21|438.33|435.93|436.17|433.77|0
1638210300000|2021-11-29 18:25:00|437.79|435.39|436.7|434.3|438.69|436.29|436.7|434.3|0
1638210600000|2021-11-29 18:30:00|436.52|434.12|435.98|433.58|437.06|434.66|434.72|432.32|0
1638210900000|2021-11-29 18:35:00|435.8|433.4|439.59|437.19|439.77|437.37|435.8|433.4|0
1638211200000|2021-11-29 18:40:00|439.41|437.01|438.6|436.2|439.59|437.19|437.96|435.56|0
1638211500000|2021-11-29 18:45:00|438.51|436.11|436.7|434.3|438.69|436.29|436.7|434.3|0
1638211800000|2021-11-29 18:50:00|436.88|434.48|437.06|434.66|438.32|435.92|436.88|434.48|0
1638212100000|2021-11-29 18:55:00|436.88|434.48|435.43|433.03|437.06|434.66|435.25|432.85|0
1638212400000|2021-11-29 19:00:00|435.25|432.85|436.15|433.75|437.78|435.38|435.07|432.67|0
1638212700000|2021-11-29 19:05:00|436.33|433.93|436.51|434.11|437.05|434.65|435.25|432.85|0
1638213000000|2021-11-29 19:10:00|436.69|434.29|435.97|433.57|436.69|434.29|435.61|433.21|0
1638213300000|2021-11-29 19:15:00|435.79|433.39|437.59|435.19|437.95|435.55|435.79|433.39|0
1638213600000|2021-11-29 19:20:00|437.41|435.01|437.59|435.19|438.13|435.73|436.15|433.75|0
1638213900000|2021-11-29 19:25:00|437.41|435.01|437.77|435.37|438.31|435.91|436.69|434.29|0
1638214200000|2021-11-29 19:30:00|437.59|435.19|438.31|435.91|439.4|437|437.05|434.65|0
1638214500000|2021-11-29 19:35:00|438.13|435.73|440.12|437.72|441.03|438.63|438.13|435.73|0
1638214800000|2021-11-29 19:40:00|439.94|437.54|438.49|436.09|439.94|437.54|437.94|435.54|0
1638215100000|2021-11-29 19:45:00|438.31|435.91|438.67|436.27|439.21|436.81|437.58|435.18|0
1638215400000|2021-11-29 19:50:00|438.49|436.09|439.93|437.53|440.11|437.71|436.68|434.28|0
1638215700000|2021-11-29 19:55:00|439.75|437.35|439.03|436.63|440.48|438.08|439.03|436.63|0
1638216000000|2021-11-29 20:00:00|439.21|436.81|439.2|436.8|439.21|436.81|437.76|435.36|0
1638216300000|2021-11-29 20:05:00|439.02|436.62|438.12|435.72|440.83|438.43|437.76|435.36|0
1638216600000|2021-11-29 20:10:00|437.94|435.54|436.13|433.73|438.84|436.44|435.95|433.55|0
1638216900000|2021-11-29 20:15:00|436.31|433.91|436.31|433.91|437.57|435.17|434.51|432.11|0
1638217200000|2021-11-29 20:20:00|436.4|434|438.11|435.71|439.2|436.8|436.31|433.91|0
1638217500000|2021-11-29 20:25:00|438.48|436.08|438.47|436.07|439.02|436.62|437.21|434.81|0
1638217800000|2021-11-29 20:30:00|438.65|436.25|437.21|434.81|440.1|437.7|437.21|434.81|0
1638218100000|2021-11-29 20:35:00|437.39|434.99|438.83|436.43|439.56|437.16|437.03|434.63|0
1638218400000|2021-11-29 20:40:00|438.65|436.25|440.64|438.24|442.09|439.69|438.65|436.25|0
1638218700000|2021-11-29 20:45:00|440.46|438.06|442.26|439.86|444.44|442.04|440.46|438.06|0
1638219000000|2021-11-29 20:50:00|444.08|441.68|444.46|442.06|446.27|443.87|443.49|441.09|0
1638219300000|2021-11-29 20:55:00|444.82|442.42|450.63|448.23|450.63|448.23|443.19|440.79|0
1638219600000|2021-11-29 21:00:00|449.72|447.32|448.63|446.23|449.72|447.32|447.18|444.78|0
1638219900000|2021-11-29 21:05:00|448.08|445.68|446.45|444.05|448.45|446.05|446.08|443.68|0
1638220200000|2021-11-29 21:10:00|446.08|443.68|447.17|444.77|447.35|444.95|444.99|442.59|0
1638220500000|2021-11-29 21:15:00|447.73|444.93|446.28|443.48|448.1|445.3|445.92|443.12|0
1638220800000|2021-11-29 21:20:00|446.1|443.3|446.1|443.3|446.46|443.66|445.37|442.57|0
1638221100000|2021-11-29 21:25:00|446.28|443.48|446.64|443.84|446.82|444.02|445.73|442.93|0
1638221400000|2021-11-29 21:30:00|446.46|443.66|445.91|443.11|446.46|443.66|445.01|442.21|0
1638221700000|2021-11-29 21:35:00|445.73|442.93|445.01|442.21|445.73|442.93|444.46|441.66|0
1638222000000|2021-11-29 21:40:00|444.82|442.02|444.64|441.84|445.01|442.21|444.64|441.84|0
1638222300000|2021-11-29 21:45:00|444.46|441.66|444.82|442.02|445|442.2|444.28|441.48|0
1638222600000|2021-11-29 21:50:00|444.64|441.84|444.28|441.48|444.82|442.02|444.1|441.3|0
1638222900000|2021-11-29 21:55:00|444.46|441.66|445.46|442.66|445.72|442.92|444.28|441.48|0
1638223200000|2021-11-29 22:00:00|445.57|442.77|445.51|442.71|445.62|442.82|445.51|442.71|0
1638223500000|2021-11-29 22:05:00|445.62|442.82|445.75|442.95|446.2|443.4|445.33|442.53|0
1638223800000|2021-11-29 22:10:00|445.72|442.92|445.33|442.53|446.25|443.45|445.33|442.53|0
1638224100000|2021-11-29 22:15:00|445.54|442.74|446.1|443.3|446.1|443.3|445.43|442.63|0
1638224400000|2021-11-29 22:20:00|446.04|443.24|446.01|443.21|446.09|443.29|445.93|443.13|0
1638224700000|2021-11-29 22:25:00|445.51|442.71|445.4|442.6|445.51|442.71|445.27|442.47|0
1638225000000|2021-11-29 22:30:00|445.37|442.57|445.53|442.73|445.56|442.76|445.34|442.54|0
1638225300000|2021-11-29 22:35:00|445.5|442.7|444.53|441.73|445.5|442.7|444.53|441.73|0
1638225600000|2021-11-29 22:40:00|444.5|441.7|444.24|441.44|444.53|441.73|444.21|441.41|0
1638225900000|2021-11-29 22:45:00|444.26|441.46|444.42|441.62|444.85|442.05|444.26|441.46|0
1638226200000|2021-11-29 22:50:00|444.4|441.6|444.45|441.65|444.45|441.65|444.4|441.6|0
1638226500000|2021-11-29 22:55:00|444.61|441.81|444.26|441.46|444.61|441.81|444.16|441.36|0
1638226800000|2021-11-29 23:00:00|444.71|441.91|442.09|439.29|444.71|441.91|441.54|438.74|0
1638227100000|2021-11-29 23:05:00|442|439.2|442.08|439.28|442.99|440.19|441.9|439.1|0
1638227400000|2021-11-29 23:10:00|441.54|438.74|441.44|438.64|442.08|439.28|439.92|437.12|0
1638227700000|2021-11-29 23:15:00|441.26|438.46|441.44|438.64|441.8|439|441.08|438.28|0
1638228000000|2021-11-29 23:20:00|441.26|438.46|440.54|437.74|441.26|438.46|439.91|437.11|0
1638228300000|2021-11-29 23:25:00|440.36|437.56|441.25|438.45|441.43|438.63|440.36|437.56|0
1638228600000|2021-11-29 23:30:00|440.89|438.09|440.35|437.55|441.43|438.63|440.17|437.37|0
1638228900000|2021-11-29 23:35:00|440.17|437.37|440.17|437.37|440.89|438.09|439.81|437.01|0
1638229200000|2021-11-29 23:40:00|439.99|437.19|440.35|437.55|440.53|437.73|439.81|437.01|0
1638229500000|2021-11-29 23:45:00|440.17|437.37|440.53|437.73|440.71|437.91|440.17|437.37|0
1638229800000|2021-11-29 23:50:00|440.35|437.55|440.89|438.09|441.07|438.27|439.81|437.01|0
1638230100000|2021-11-29 23:55:00|440.71|437.91|441.24|438.44|442.5|439.7|440.71|437.91|0
1638230400000|2021-11-30 00:00:00|441.06|438.26|440.52|437.72|441.6|438.8|440.16|437.36|0
1638230700000|2021-11-30 00:05:00|440.34|437.54|441.24|438.44|441.42|438.62|440.16|437.36|0
1638231000000|2021-11-30 00:10:00|441.06|438.26|442.32|439.52|442.5|439.7|440.52|437.72|0
1638231300000|2021-11-30 00:15:00|442.14|439.34|442.68|439.88|442.68|439.88|441.78|438.98|0
1638231600000|2021-11-30 00:20:00|442.86|440.06|441.06|438.26|442.86|440.06|441.06|438.26|0
1638231900000|2021-11-30 00:25:00|441.24|438.44|440.97|438.17|441.41|438.61|440.7|437.9|0
1638232200000|2021-11-30 00:30:00|440.87|438.07|440.15|437.35|441.41|438.61|439.98|437.18|0
1638232500000|2021-11-30 00:35:00|439.98|437.18|439.61|436.81|440.15|437.35|439.08|436.28|0
1638232800000|2021-11-30 00:40:00|439.53|436.73|440.33|437.53|440.33|437.53|439.26|436.46|0
1638233100000|2021-11-30 00:45:00|440.51|437.71|439.07|436.27|440.51|437.71|438.89|436.09|0
1638233400000|2021-11-30 00:50:00|439.25|436.45|438.89|436.09|439.25|436.45|438.54|435.74|0
1638233700000|2021-11-30 00:55:00|439.07|436.27|439.25|436.45|439.25|436.45|438.99|436.19|0
1638234000000|2021-11-30 01:00:00|439.07|436.27|439.25|436.45|439.79|436.99|438.35|435.55|0
1638234300000|2021-11-30 01:05:00|439.43|436.63|438.89|436.09|439.43|436.63|438.53|435.73|0
1638234600000|2021-11-30 01:10:00|438.71|435.91|438.35|435.55|438.71|435.91|438.35|435.55|0
1638234900000|2021-11-30 01:15:00|438.53|435.73|439.42|436.62|439.42|436.62|437.99|435.19|0
1638235200000|2021-11-30 01:20:00|439.6|436.8|439.78|436.98|440.68|437.88|439.24|436.44|0
1638235500000|2021-11-30 01:25:00|439.6|436.8|438.52|435.72|439.78|436.98|438.52|435.72|0
1638235800000|2021-11-30 01:30:00|438.7|435.9|438.88|436.08|439.42|436.62|438.34|435.54|0
1638236100000|2021-11-30 01:35:00|439.06|436.26|439.42|436.62|439.78|436.98|438.88|436.08|0
1638236400000|2021-11-30 01:40:00|439.24|436.44|438.97|436.17|439.78|436.98|438.88|436.08|0
1638236700000|2021-11-30 01:45:00|439.06|436.26|438.34|435.54|439.06|436.26|438.34|435.54|0
1638237000000|2021-11-30 01:50:00|438.52|435.72|438.34|435.54|438.52|435.72|437.98|435.18|0
1638237300000|2021-11-30 01:55:00|438.52|435.72|439.77|436.97|439.77|436.97|438.52|435.72|0
1638237600000|2021-11-30 02:00:00|439.95|437.15|439.59|436.79|440.67|437.87|439.41|436.61|0
1638237900000|2021-11-30 02:05:00|439.77|436.97|441.02|438.22|441.02|438.22|439.23|436.43|0
1638238200000|2021-11-30 02:10:00|440.84|438.04|441.38|438.58|441.56|438.76|440.48|437.68|0
1638238500000|2021-11-30 02:15:00|441.2|438.4|441.2|438.4|441.2|438.4|440.66|437.86|0
1638238800000|2021-11-30 02:20:00|441.02|438.22|442.46|439.66|442.46|439.66|440.84|438.04|0
1638239100000|2021-11-30 02:25:00|442.28|439.48|443.72|440.92|445.16|442.36|442.1|439.3|0
1638239400000|2021-11-30 02:30:00|443.9|441.1|444.71|441.91|445.16|442.36|443.72|440.92|0
1638239700000|2021-11-30 02:35:00|444.62|441.82|444.98|442.18|445.52|442.72|444.44|441.64|0
1638240000000|2021-11-30 02:40:00|445.16|442.36|444.07|441.27|445.34|442.54|443.71|440.91|0
1638240300000|2021-11-30 02:45:00|444.25|441.45|443.89|441.09|444.43|441.63|443.71|440.91|0
1638240600000|2021-11-30 02:50:00|443.8|441|443.53|440.73|443.89|441.09|442.99|440.19|0
1638240900000|2021-11-30 02:55:00|443.35|440.55|442.63|439.83|443.35|440.55|442.27|439.47|0
1638241200000|2021-11-30 03:00:00|442.45|439.65|443.71|440.91|443.71|440.91|442.27|439.47|0
1638241500000|2021-11-30 03:05:00|443.53|440.73|444.79|441.99|445.51|442.71|443.52|440.72|0
1638241800000|2021-11-30 03:10:00|444.61|441.81|446.23|443.43|446.23|443.43|444.61|441.81|0
1638242100000|2021-11-30 03:15:00|446.41|443.61|446.41|443.61|446.95|444.15|446.05|443.25|0
1638242400000|2021-11-30 03:20:00|446.23|443.43|446.23|443.43|446.59|443.79|445.51|442.71|0
1638242700000|2021-11-30 03:25:00|446.32|443.52|447.49|444.69|447.67|444.87|446.23|443.43|0
1638243000000|2021-11-30 03:30:00|447.31|444.51|446.04|443.24|447.85|445.05|445.68|442.88|0
1638243300000|2021-11-30 03:35:00|446.22|443.42|445.95|443.15|446.4|443.6|445.5|442.7|0
1638243600000|2021-11-30 03:40:00|446.04|443.24|445.77|442.97|446.22|443.42|445.68|442.88|0
1638243900000|2021-11-30 03:45:00|445.86|443.06|445.32|442.52|446.13|443.33|445.14|442.34|0
1638244200000|2021-11-30 03:50:00|445.23|442.43|445.49|442.69|445.68|442.88|444.69|441.89|0
1638244500000|2021-11-30 03:55:00|445.31|442.51|445.13|442.33|445.59|442.79|444.77|441.97|0
1638244800000|2021-11-30 04:00:00|444.59|441.79|443.69|440.89|445.31|442.51|443.24|440.44|0
1638245100000|2021-11-30 04:05:00|443.78|440.98|444.05|441.25|444.5|441.7|443.69|440.89|0
1638245400000|2021-11-30 04:10:00|444.23|441.43|444.5|441.7|444.5|441.7|443.68|440.88|0
1638245700000|2021-11-30 04:15:00|444.41|441.61|444.5|441.7|445.13|442.33|444.4|441.6|0
1638246000000|2021-11-30 04:20:00|444.4|441.6|444.94|442.14|444.94|442.14|444.22|441.42|0
1638246300000|2021-11-30 04:25:00|444.76|441.96|446.03|443.23|446.75|443.95|444.76|441.96|0
1638246600000|2021-11-30 04:30:00|445.85|443.05|446.39|443.59|446.39|443.59|445.12|442.32|0
1638246900000|2021-11-30 04:35:00|446.3|443.5|446.66|443.86|447.29|444.49|445.84|443.04|0
1638247200000|2021-11-30 04:40:00|446.75|443.95|447.83|445.03|448.01|445.21|446.75|443.95|0
1638247500000|2021-11-30 04:45:00|447.65|444.85|447.47|444.67|447.93|445.13|447.29|444.49|0
1638247800000|2021-11-30 04:50:00|447.83|445.03|446.02|443.22|447.83|445.03|445.84|443.04|0
1638248100000|2021-11-30 04:55:00|446.2|443.4|445.66|442.86|446.38|443.58|445.29|442.49|0
1638248400000|2021-11-30 05:00:00|445.84|443.04|447.64|444.84|447.64|444.84|445.47|442.67|0
1638248700000|2021-11-30 05:05:00|447.83|445.03|451.64|448.84|451.64|448.84|447.83|445.03|0
1638249000000|2021-11-30 05:10:00|451.27|448.47|459.32|456.52|459.32|456.52|450.91|448.11|0
1638249300000|2021-11-30 05:15:00|459.13|456.33|467.06|464.26|467.99|465.19|458.21|455.41|0
1638249600000|2021-11-30 05:20:00|467.43|464.63|472.7|469.9|474.57|471.77|467.25|464.45|0
1638249900000|2021-11-30 05:25:00|472.42|469.62|468.9|466.1|476.5|473.7|467.06|464.26|0
1638250200000|2021-11-30 05:30:00|469.27|466.47|468.16|465.36|472.97|470.17|467.61|464.81|0
1638250500000|2021-11-30 05:35:00|467.61|464.81|475.36|472.56|477.02|474.22|467.61|464.81|0
1638250800000|2021-11-30 05:40:00|475.27|472.47|478.7|475.9|478.87|476.07|475.09|472.29|0
1638251100000|2021-11-30 05:45:00|479.07|476.27|485.16|482.36|487.58|484.78|479.07|476.27|0
1638251400000|2021-11-30 05:50:00|486.65|483.85|484.79|481.99|487.4|484.6|483.86|481.06|0
1638251700000|2021-11-30 05:55:00|485.35|482.55|486|483.2|486.75|483.95|483.59|480.79|0
1638252000000|2021-11-30 06:00:00|485.9|483.1|495.3|492.5|495.63|492.83|484.23|481.43|0
1638252300000|2021-11-30 06:05:00|495.49|492.69|501.02|498.22|506.6|503.8|494.83|492.03|0
1638252600000|2021-11-30 06:10:00|501.21|498.41|498.62|495.82|501.5|498.7|496.65|493.85|0
1638252900000|2021-11-30 06:15:00|498.34|495.54|493.11|490.31|499.46|496.66|492.92|490.12|0
1638253200000|2021-11-30 06:20:00|493.02|490.22|487.92|485.12|493.29|490.49|485.14|482.34|0
1638253500000|2021-11-30 06:25:00|488.11|485.31|486.8|484|489.97|487.17|486.06|483.26|0
1638253800000|2021-11-30 06:30:00|486.71|483.91|486.06|483.26|487.17|484.37|483.65|480.85|0
1638254100000|2021-11-30 06:35:00|486.16|483.36|486.99|484.19|489.03|486.23|485.32|482.52|0
1638254400000|2021-11-30 06:40:00|487.17|484.37|483.83|481.03|488.29|485.49|482.27|479.47|0
1638254700000|2021-11-30 06:45:00|484.12|481.32|483.09|480.29|486.8|484|482.91|480.11|0
1638255000000|2021-11-30 06:50:00|483.19|480.39|484.02|481.22|484.94|482.14|481.8|479|0
1638255300000|2021-11-30 06:55:00|484.2|481.4|484.94|482.14|485.13|482.33|483.65|480.85|0
1638255600000|2021-11-30 07:00:00|485.04|482.24|489.49|486.69|491.44|488.64|485.04|482.24|0
1638255900000|2021-11-30 07:05:00|489.4|486.6|482.26|479.46|489.49|486.69|480.69|477.89|0
1638256200000|2021-11-30 07:10:00|482.63|479.83|484.75|481.95|487.16|484.36|481.61|478.81|0
1638256500000|2021-11-30 07:15:00|484.01|481.21|482.71|479.91|486.23|483.43|481.61|478.81|0
1638256800000|2021-11-30 07:20:00|482.81|480.01|481.42|478.62|483.64|480.84|479.39|476.59|0
1638257100000|2021-11-30 07:25:00|481.05|478.25|484.56|481.76|484.56|481.76|480.31|477.51|0
1638257400000|2021-11-30 07:30:00|484.38|481.58|488.83|486.03|489.01|486.21|483.63|480.83|0
1638257700000|2021-11-30 07:35:00|489.01|486.21|486.88|484.08|492.78|489.98|484.91|482.11|0
1638258000000|2021-11-30 07:40:00|487.06|484.26|490.49|487.69|490.49|487.69|485.84|483.04|0
1638258300000|2021-11-30 07:45:00|490.12|487.32|488.54|485.74|490.12|487.32|487.14|484.34|0
1638258600000|2021-11-30 07:50:00|488.17|485.37|486.4|483.6|488.44|485.64|486.21|483.41|0
1638258900000|2021-11-30 07:55:00|486.31|483.51|485.47|482.67|486.77|483.97|484.91|482.11|0
1638259200000|2021-11-30 08:00:00|485.28|482.48|485.47|482.67|488.62|485.82|485.28|482.48|0
1638259500000|2021-11-30 08:05:00|486.56|484.16|486.38|483.98|487.86|485.46|485.27|482.87|0
1638259800000|2021-11-30 08:10:00|485.82|483.42|488.79|486.39|489.72|487.32|485.26|482.86|0
1638260100000|2021-11-30 08:15:00|488.6|486.2|487.44|485.04|490.47|488.07|486.89|484.49|0
1638260400000|2021-11-30 08:20:00|486.7|484.3|486.7|484.3|489.31|486.91|485.87|483.47|0
1638260700000|2021-11-30 08:25:00|486.51|484.11|484.38|481.98|487.26|484.86|484.28|481.88|0
1638261000000|2021-11-30 08:30:00|484.47|482.07|486.98|484.58|487.25|484.85|484.1|481.7|0
1638261300000|2021-11-30 08:35:00|486.51|484.11|491.83|489.43|492.85|490.45|486.32|483.92|0
1638261600000|2021-11-30 08:40:00|492.29|489.89|492.83|490.43|494.35|491.95|490.77|488.37|0
1638261900000|2021-11-30 08:45:00|493.57|491.17|495.44|493.04|497.13|494.73|493.57|491.17|0
1638262200000|2021-11-30 08:50:00|495.54|493.14|490.58|488.18|495.63|493.23|490.4|488|0
1638262500000|2021-11-30 08:55:00|490.4|488|491.14|488.74|491.7|489.3|489.09|486.69|0
1638262800000|2021-11-30 09:00:00|490.96|488.56|496.38|493.98|496.85|494.45|490.96|488.56|0
1638263100000|2021-11-30 09:05:00|496.19|493.79|499.42|497.02|499.51|497.11|495.06|492.66|0
1638263400000|2021-11-30 09:10:00|499.32|496.92|498.2|495.8|500.45|498.05|498.11|495.71|0
1638263700000|2021-11-30 09:15:00|498.01|495.61|495.95|493.55|499.14|496.74|495.21|492.81|0
1638264000000|2021-11-30 09:20:00|495.77|493.37|500.26|497.86|501.2|498.8|495.77|493.37|0
1638264300000|2021-11-30 09:25:00|499.88|497.48|500.26|497.86|502.51|500.11|497.73|495.33|0
1638264600000|2021-11-30 09:30:00|500.44|498.04|498.19|495.79|502.51|500.11|498.19|495.79|0
1638264900000|2021-11-30 09:35:00|498.57|496.17|498.94|496.54|500.44|498.04|497.17|494.77|0
1638265200000|2021-11-30 09:40:00|498.38|495.98|496.88|494.48|499.5|497.1|494.64|492.24|0
1638265500000|2021-11-30 09:45:00|496.51|494.11|498.19|495.79|498.19|495.79|495.95|493.55|0
1638265800000|2021-11-30 09:50:00|498.56|496.16|495.29|492.89|498.56|496.16|493.33|490.93|0
1638266100000|2021-11-30 09:55:00|495.38|492.98|491.84|489.44|495.57|493.17|491.65|489.25|0
1638266400000|2021-11-30 10:00:00|492.21|489.81|492.31|489.91|493.33|490.93|491.65|489.25|0
1638266700000|2021-11-30 10:05:00|492.21|489.81|495.94|493.54|497.72|495.32|490.91|488.51|0
1638267000000|2021-11-30 10:10:00|495.75|493.35|494.26|491.86|496.31|493.91|493.7|491.3|0
1638267300000|2021-11-30 10:15:00|493.88|491.48|496.5|494.1|496.68|494.28|493.51|491.11|0
1638267600000|2021-11-30 10:20:00|496.59|494.19|497.9|495.5|498.46|496.06|495.75|493.35|0
1638267900000|2021-11-30 10:25:00|498.46|496.06|495.19|492.79|498.46|496.06|495.19|492.79|0
1638268200000|2021-11-30 10:30:00|495|492.6|491.83|489.43|495.75|493.35|491.64|489.24|0
1638268500000|2021-11-30 10:35:00|491.93|489.53|491.55|489.15|493.32|490.92|491.46|489.06|0
1638268800000|2021-11-30 10:40:00|491.64|489.24|492.57|490.17|492.94|490.54|490.71|488.31|0
1638269100000|2021-11-30 10:45:00|492.76|490.36|493.13|490.73|496.86|494.46|492.76|490.36|0
1638269400000|2021-11-30 10:50:00|492.94|490.54|493.6|491.2|494.9|492.5|490.34|487.94|0
1638269700000|2021-11-30 10:55:00|493.69|491.29|490.89|488.49|493.69|491.29|489.59|487.19|0
1638270000000|2021-11-30 11:00:00|490.71|488.31|494.8|492.4|495.17|492.77|488.85|486.45|0
1638270300000|2021-11-30 11:05:00|495.36|492.96|494.8|492.4|496.67|494.27|494.61|492.21|0
1638270600000|2021-11-30 11:10:00|495.55|493.15|494.05|491.65|495.73|493.33|491.54|489.14|0
1638270900000|2021-11-30 11:15:00|494.24|491.84|494.3|491.9|495.88|493.48|493.47|491.07|0
1638271200000|2021-11-30 11:20:00|494.39|491.99|491.98|489.58|495.14|492.74|491.7|489.3|0
1638271500000|2021-11-30 11:25:00|492.54|490.14|489.31|486.91|493.46|491.06|489.03|486.63|0
1638271800000|2021-11-30 11:30:00|488.66|486.26|489.77|487.37|491.07|488.67|488.1|485.7|0
1638272100000|2021-11-30 11:35:00|489.95|487.55|490.32|487.92|491.81|489.41|488.28|485.88|0
1638272400000|2021-11-30 11:40:00|490.14|487.74|488.84|486.44|490.32|487.92|488.47|486.07|0
1638272700000|2021-11-30 11:45:00|489.02|486.62|490.05|487.65|490.13|487.73|488.47|486.07|0
1638273000000|2021-11-30 11:50:00|489.95|487.55|491.53|489.13|493.29|490.89|487.91|485.51|0
1638273300000|2021-11-30 11:55:00|491.62|489.22|491.99|489.59|493.29|490.89|489.58|487.18|0
1638273600000|2021-11-30 12:00:00|491.62|489.22|487.16|484.76|491.62|489.22|486.61|484.21|0
1638273900000|2021-11-30 12:05:00|487.08|484.68|487.16|484.76|488.28|485.88|486.79|484.39|0
1638274200000|2021-11-30 12:10:00|487.35|484.95|487.35|484.95|488.37|485.97|486.05|483.65|0
1638274500000|2021-11-30 12:15:00|487.44|485.04|486.61|484.21|487.53|485.13|485.87|483.47|0
1638274800000|2021-11-30 12:20:00|486.79|484.39|484.39|481.99|486.89|484.49|484.2|481.8|0
1638275100000|2021-11-30 12:25:00|484.57|482.17|480.54|478.14|484.78|482.38|479.98|477.58|0
1638275400000|2021-11-30 12:30:00|480.72|478.32|484.04|481.64|484.23|481.83|480.72|478.32|0
1638275700000|2021-11-30 12:35:00|483.86|481.46|487|484.6|487.19|484.79|483.86|481.46|0
1638276000000|2021-11-30 12:40:00|486.63|484.23|487.93|485.53|488.3|485.9|485.34|482.94|0
1638276300000|2021-11-30 12:45:00|488.03|485.63|488.49|486.09|488.86|486.46|487.56|485.16|0
1638276600000|2021-11-30 12:50:00|488.67|486.27|488.11|485.71|490.72|488.32|486.81|484.41|0
1638276900000|2021-11-30 12:55:00|488.3|485.9|485.89|483.49|488.3|485.9|485.7|483.3|0
1638277200000|2021-11-30 13:00:00|485.51|483.11|486.44|484.04|486.44|484.04|484.4|482|0
1638277500000|2021-11-30 13:05:00|486.63|484.23|486.62|484.22|488.3|485.9|486.35|483.95|0
1638277800000|2021-11-30 13:10:00|486.81|484.41|489.41|487.01|489.41|487.01|486.44|484.04|0
1638278100000|2021-11-30 13:15:00|489.22|486.82|485.14|482.74|489.22|486.82|485.14|482.74|0
1638278400000|2021-11-30 13:20:00|485.32|482.92|488.48|486.08|488.85|486.45|484.58|482.18|0
1638278700000|2021-11-30 13:25:00|488.66|486.26|487.55|485.15|488.66|486.26|486.62|484.22|0
1638279000000|2021-11-30 13:30:00|487.83|485.43|489.4|487|490.89|488.49|487.17|484.77|0
1638279300000|2021-11-30 13:35:00|489.59|487.19|487.17|484.77|490.89|488.49|486.8|484.4|0
1638279600000|2021-11-30 13:40:00|487.36|484.96|486.24|483.84|487.91|485.51|485.87|483.47|0
1638279900000|2021-11-30 13:45:00|485.78|483.38|484.94|482.54|486.43|484.03|484.39|481.99|0
1638280200000|2021-11-30 13:50:00|484.76|482.36|481.43|479.03|484.76|482.36|481.43|479.03|0
1638280500000|2021-11-30 13:55:00|481.62|479.22|475.55|473.15|482.54|480.14|474.81|472.41|0
1638280800000|2021-11-30 14:00:00|475.36|472.96|477.27|474.87|479.3|476.9|475.36|472.96|0
1638281100000|2021-11-30 14:05:00|477.09|474.69|476.9|474.5|477.64|475.24|473.05|470.65|0
1638281400000|2021-11-30 14:10:00|476.72|474.32|477.08|474.68|477.45|475.05|474.88|472.48|0
1638281700000|2021-11-30 14:15:00|477|474.6|475.98|473.58|478.84|476.44|475.61|473.21|0
1638282000000|2021-11-30 14:20:00|475.8|473.4|473.59|471.19|475.8|473.4|473.41|471.01|0
1638282300000|2021-11-30 14:25:00|473.96|471.56|475.79|473.39|475.79|473.39|472.49|470.09|0
1638282600000|2021-11-30 14:30:00|475.89|473.49|472.1|469.7|479.47|477.07|468.99|466.59|0
1638282900000|2021-11-30 14:35:00|471.55|469.15|478.25|475.85|481.48|479.08|471|468.6|0
1638283200000|2021-11-30 14:40:00|476.96|474.56|475.48|473.08|480.09|477.69|473.47|471.07|0
1638283500000|2021-11-30 14:45:00|475.21|472.81|479.35|476.95|479.35|476.95|472.37|469.97|0
1638283800000|2021-11-30 14:50:00|479.45|477.05|473.83|471.43|481.57|479.17|473.83|471.43|0
1638284100000|2021-11-30 14:55:00|474.01|471.61|469.96|467.56|474.93|472.53|466.3|463.9|0
1638284400000|2021-11-30 15:00:00|471.16|468.76|465.38|462.98|471.16|468.76|464.28|461.88|0
1638284700000|2021-11-30 15:05:00|466.11|463.71|456.73|454.33|466.29|463.89|455.25|452.85|0
1638285000000|2021-11-30 15:10:00|457.47|455.07|461.51|459.11|462.62|460.22|455.45|453.05|0
1638285300000|2021-11-30 15:15:00|461.69|459.29|463.1|460.7|463.1|460.7|458.75|456.35|0
1638285600000|2021-11-30 15:20:00|462.36|459.96|469.39|466.99|470.68|468.28|462.36|459.96|0
1638285900000|2021-11-30 15:25:00|469.02|466.62|468.1|465.7|470.68|468.28|467.19|464.79|0
1638286200000|2021-11-30 15:30:00|466.82|464.42|460.96|458.56|466.82|464.42|460.42|458.02|0
1638286500000|2021-11-30 15:35:00|460.42|458.02|468.47|466.07|472.89|470.49|457.87|455.47|0
1638286800000|2021-11-30 15:40:00|468.84|466.44|469.11|466.71|470.31|467.91|464.98|462.58|0
1638287100000|2021-11-30 15:45:00|469.76|467.36|484.06|481.66|484.99|482.59|469.2|466.8|0
1638287400000|2021-11-30 15:50:00|484.24|481.84|499.28|496.88|500.03|497.63|482.95|480.55|0
1638287700000|2021-11-30 15:55:00|499.1|496.7|508.09|505.69|508.09|505.69|498.72|496.32|0
1638288000000|2021-11-30 16:00:00|508.66|506.26|506.51|504.11|517.71|515.31|505.32|502.92|0
1638288300000|2021-11-30 16:05:00|507.26|504.86|505.37|502.97|508.96|506.56|503.49|501.09|0
1638288600000|2021-11-30 16:10:00|505.19|502.79|495.58|493.18|508.77|506.37|495.58|493.18|0
1638288900000|2021-11-30 16:15:00|496.71|494.31|498.92|496.52|499.11|496.71|491.56|489.16|0
1638289200000|2021-11-30 16:20:00|497.98|495.58|503.12|500.72|503.5|501.1|494.79|492.39|0
1638289500000|2021-11-30 16:25:00|503.5|501.1|499.53|497.13|503.5|501.1|498.02|495.62|0
1638289800000|2021-11-30 16:30:00|500.09|497.69|505.2|502.8|505.58|503.18|497.08|494.68|0
1638290100000|2021-11-30 16:35:00|505.77|503.37|504.06|501.66|506.15|503.75|501.79|499.39|0
1638290400000|2021-11-30 16:40:00|504.25|501.85|514.63|512.23|515.95|513.55|504.25|501.85|0
1638290700000|2021-11-30 16:45:00|515|512.6|516.95|514.55|521.06|518.66|513.49|511.09|0
1638291000000|2021-11-30 16:50:00|517.33|514.93|522.46|520.06|522.75|520.35|516.76|514.36|0
1638291300000|2021-11-30 16:55:00|521.51|519.11|514.87|512.47|522.84|520.44|514.87|512.47|0
1638291600000|2021-11-30 17:00:00|515.05|512.65|521.33|518.93|522.95|520.55|515.05|512.65|0
1638291900000|2021-11-30 17:05:00|521.42|519.02|522.56|520.16|524.09|521.69|518.37|515.97|0
1638292200000|2021-11-30 17:10:00|522.37|519.97|520.65|518.25|524.86|522.46|516.27|513.87|0
1638292500000|2021-11-30 17:15:00|520.46|518.06|513.43|511.03|520.84|518.44|513.43|511.03|0
1638292800000|2021-11-30 17:20:00|513.71|511.31|511.72|509.32|517.22|514.82|511.72|509.32|0
1638293100000|2021-11-30 17:25:00|511.91|509.51|511.34|508.94|512.67|510.27|509.83|507.43|0
1638293400000|2021-11-30 17:30:00|511.15|508.75|511.15|508.75|514.56|512.16|508.7|506.3|0
1638293700000|2021-11-30 17:35:00|510.58|508.18|512.19|509.79|513.42|511.02|509.45|507.05|0
1638294000000|2021-11-30 17:40:00|511.53|509.13|508.69|506.29|515.13|512.73|508.69|506.29|0
1638294300000|2021-11-30 17:45:00|509.83|507.43|513.61|511.21|513.99|511.59|508.13|505.73|0
1638294600000|2021-11-30 17:50:00|513.42|511.02|511.52|509.12|513.99|511.59|509.45|507.05|0
1638294900000|2021-11-30 17:55:00|510.77|508.37|516.17|513.77|517.88|515.48|510.01|507.61|0
1638295200000|2021-11-30 18:00:00|515.6|513.2|520.53|518.13|520.72|518.32|514.28|511.88|0
1638295500000|2021-11-30 18:05:00|520.34|517.94|519.39|516.99|520.34|517.94|516.17|513.77|0
1638295800000|2021-11-30 18:10:00|519.77|517.37|520.15|517.75|520.91|518.51|518.25|515.85|0
1638296100000|2021-11-30 18:15:00|520.34|517.94|519.58|517.18|520.53|518.13|516.17|513.77|0
1638296400000|2021-11-30 18:20:00|519.39|516.99|515.41|513.01|521.29|518.89|515.41|513.01|0
1638296700000|2021-11-30 18:25:00|516.54|514.14|516.16|513.76|518.44|516.04|514.75|512.35|0
1638297000000|2021-11-30 18:30:00|516.92|514.52|513.89|511.49|517.21|514.81|512.38|509.98|0
1638297300000|2021-11-30 18:35:00|514.08|511.68|508.61|506.21|514.27|511.87|508.61|506.21|0
1638297600000|2021-11-30 18:40:00|508.99|506.59|509.05|506.65|511.06|508.66|508.3|505.9|0
1638297900000|2021-11-30 18:45:00|508.87|506.47|508.3|505.9|509.43|507.03|507.73|505.33|0
1638298200000|2021-11-30 18:50:00|508.02|505.62|503.97|501.57|508.49|506.09|503.09|500.69|0
1638298500000|2021-11-30 18:55:00|504.16|501.76|501.72|499.32|504.53|502.13|501.53|499.13|0
1638298800000|2021-11-30 19:00:00|502.1|499.7|502.28|499.88|504.34|501.94|501.16|498.76|0
1638299100000|2021-11-30 19:05:00|502.84|500.44|501.16|498.76|505.66|503.26|500.6|498.2|0
1638299400000|2021-11-30 19:10:00|501.53|499.13|496.18|493.78|502.98|500.58|496.18|493.78|0
1638299700000|2021-11-30 19:15:00|495.99|493.59|496.74|494.34|499.01|496.61|495.04|492.64|0
1638300000000|2021-11-30 19:20:00|496.17|493.77|501.38|498.98|502.32|499.92|495.99|493.59|0
1638300300000|2021-11-30 19:25:00|501.2|498.8|504.01|501.61|504.2|501.8|498.2|495.8|0
1638300600000|2021-11-30 19:30:00|504.2|501.8|502.69|500.29|506.08|503.68|501.19|498.79|0
1638300900000|2021-11-30 19:35:00|503.07|500.67|504.38|501.98|504.76|502.36|501.01|498.61|0
1638301200000|2021-11-30 19:40:00|503.82|501.42|507.87|505.47|508.72|506.32|501.94|499.54|0
1638301500000|2021-11-30 19:45:00|507.77|505.37|512.69|510.29|512.69|510.29|506.83|504.43|0
1638301800000|2021-11-30 19:50:00|512.31|509.91|514.52|512.12|518.46|516.06|511.17|508.77|0
1638302100000|2021-11-30 19:55:00|514.33|511.93|513|510.6|515.85|513.45|512.43|510.03|0
1638302400000|2021-11-30 20:00:00|513.38|510.98|512.53|510.13|514.9|512.5|510.73|508.33|0
1638302700000|2021-11-30 20:05:00|513|510.6|515.56|513.16|515.76|513.36|511.48|509.08|0
1638303000000|2021-11-30 20:10:00|515.18|512.78|517.38|514.98|517.38|514.98|513.21|510.81|0
1638303300000|2021-11-30 20:15:00|517.19|514.79|514.91|512.51|517.38|514.98|514.91|512.51|0
1638303600000|2021-11-30 20:20:00|515.1|512.7|517.38|514.98|517.76|515.36|513.58|511.18|0
1638303900000|2021-11-30 20:25:00|517.19|514.79|520.05|517.65|521|518.6|516.62|514.22|0
1638304200000|2021-11-30 20:30:00|519.66|517.26|516.43|514.03|520.62|518.22|513.96|511.56|0
1638304500000|2021-11-30 20:35:00|517|514.6|518.9|516.5|520.81|518.41|516.43|514.03|0
1638304800000|2021-11-30 20:40:00|519.09|516.69|514.33|511.93|520.04|517.64|513.77|511.37|0
1638305100000|2021-11-30 20:45:00|514.62|512.22|520.02|517.62|520.02|517.62|511.49|509.09|0
1638305400000|2021-11-30 20:50:00|519.83|517.43|529.16|526.76|529.93|527.53|519.83|517.43|0
1638305700000|2021-11-30 20:55:00|527.82|525.42|521.04|518.64|528.11|525.71|517.62|515.22|0
1638306000000|2021-11-30 21:00:00|525.43|523.03|509.9|507.5|525.43|523.03|509.9|507.5|0
1638306300000|2021-11-30 21:05:00|510.09|507.69|512.37|509.97|512.75|510.35|507.26|504.86|0
1638306600000|2021-11-30 21:10:00|511.61|509.21|511.23|508.83|512.37|509.97|509.34|506.94|0
1638306900000|2021-11-30 21:15:00|511.34|508.54|510.29|507.49|512|509.2|509.35|506.55|0
1638307200000|2021-11-30 21:20:00|510.39|507.59|510.58|507.78|511.05|508.25|508.02|505.22|0
1638307500000|2021-11-30 21:25:00|510.77|507.97|509.53|506.73|511.43|508.63|508.96|506.16|0
1638307800000|2021-11-30 21:30:00|509.34|506.54|510.48|507.68|511.24|508.44|508.59|505.79|0
1638308100000|2021-11-30 21:35:00|510.86|508.06|509.34|506.54|511.04|508.24|509.34|506.54|0
1638308400000|2021-11-30 21:40:00|509.15|506.35|509.53|506.73|509.53|506.73|508.77|505.97|0
1638308700000|2021-11-30 21:45:00|509.15|506.35|506.69|503.89|509.44|506.64|506.5|503.7|0
1638309000000|2021-11-30 21:50:00|506.88|504.08|507.82|505.02|508.01|505.21|506.5|503.7|0
1638309300000|2021-11-30 21:55:00|507.63|504.83|506.03|503.23|507.63|504.83|506.03|503.23|0
1638309600000|2021-11-30 22:00:00|506.27|503.47|506.41|503.61|506.44|503.64|506.22|503.42|0
1638309900000|2021-11-30 22:05:00|506.38|503.58|506.35|503.55|506.54|503.74|506.32|503.52|0
1638310200000|2021-11-30 22:10:00|506.41|503.61|506.44|503.64|506.46|503.66|506.38|503.58|0
1638310500000|2021-11-30 22:15:00|506.43|503.63|506.46|503.66|506.68|503.88|506.43|503.63|0
1638310800000|2021-11-30 22:20:00|506.49|503.69|506.54|503.74|506.81|504.01|506.43|503.63|0
1638311100000|2021-11-30 22:25:00|506.51|503.71|506.45|503.65|506.59|503.79|506.4|503.6|0
1638311400000|2021-11-30 22:30:00|506.4|503.6|506.35|503.55|506.64|503.84|506.35|503.55|0
1638311700000|2021-11-30 22:35:00|506.51|503.71|506.62|503.82|506.75|503.95|506.4|503.6|0
1638312000000|2021-11-30 22:40:00|506.78|503.98|506.49|503.69|506.78|503.98|506.39|503.59|0
1638312300000|2021-11-30 22:45:00|506.52|503.72|506.63|503.83|506.69|503.89|506.39|503.59|0
1638312600000|2021-11-30 22:50:00|506.52|503.72|506.44|503.64|506.99|504.19|506.44|503.64|0
1638312900000|2021-11-30 22:55:00|506.42|503.62|506|503.2|506.96|504.16|505.86|503.06|0
1638313200000|2021-11-30 23:00:00|504.32|501.52|501.21|498.41|504.32|501.52|499.15|496.35|0
1638313500000|2021-11-30 23:05:00|500.93|498.13|502.9|500.1|502.9|500.1|500.46|497.66|0
1638313800000|2021-11-30 23:10:00|503.09|500.29|504.03|501.23|504.4|501.6|502.34|499.54|0
1638314100000|2021-11-30 23:15:00|503.65|500.85|505.16|502.36|505.16|502.36|502.9|500.1|0
1638314400000|2021-11-30 23:20:00|504.03|501.23|504.78|501.98|505.91|503.11|503.65|500.85|0
1638314700000|2021-11-30 23:25:00|504.59|501.79|504.78|501.98|504.97|502.17|503.08|500.28|0
1638315000000|2021-11-30 23:30:00|504.4|501.6|503.65|500.85|504.4|501.6|502.52|499.72|0
1638315300000|2021-11-30 23:35:00|503.27|500.47|504.4|501.6|504.96|502.16|502.89|500.09|0
1638315600000|2021-11-30 23:40:00|504.21|501.41|508.17|505.37|508.27|505.47|504.02|501.22|0
1638315900000|2021-11-30 23:45:00|508.08|505.28|509.11|506.31|510.25|507.45|505.71|502.91|0
1638316200000|2021-11-30 23:50:00|508.92|506.12|507.98|505.18|509.11|506.31|507.03|504.23|0
1638316500000|2021-11-30 23:55:00|507.89|505.09|507.22|504.42|508.54|505.74|507.03|504.23|0
1638316800000|2021-12-01 00:00:00|506.84|504.04|503.64|500.84|507.03|504.23|503.26|500.46|0
1638317100000|2021-12-01 00:05:00|503.55|500.75|504.95|502.15|504.95|502.15|501.76|498.96|0
1638317400000|2021-12-01 00:10:00|504.58|501.78|508.54|505.74|509.1|506.3|504.2|501.4|0
1638317700000|2021-12-01 00:15:00|508.73|505.93|513.84|511.04|514.99|512.19|508.16|505.36|0
1638318000000|2021-12-01 00:20:00|514.03|511.23|512.13|509.33|515.56|512.76|512.13|509.33|0
1638318300000|2021-12-01 00:25:00|512.32|509.52|514.41|511.61|515.94|513.14|512.04|509.24|0
1638318600000|2021-12-01 00:30:00|513.94|511.14|513.27|510.47|514.22|511.42|512.61|509.81|0
1638318900000|2021-12-01 00:35:00|513.65|510.85|514.32|511.52|516.69|513.89|513.65|510.85|0
1638319200000|2021-12-01 00:40:00|514.22|511.42|510.99|508.19|514.22|511.42|510.52|507.72|0
1638319500000|2021-12-01 00:45:00|510.42|507.62|509.19|506.39|510.61|507.81|507.96|505.16|0
1638319800000|2021-12-01 00:50:00|509.09|506.29|509.85|507.05|510.23|507.43|508.71|505.91|0
1638320100000|2021-12-01 00:55:00|509.66|506.86|511.93|509.13|513.07|510.27|509.47|506.67|0
1638320400000|2021-12-01 01:00:00|512.31|509.51|512.12|509.32|515.35|512.55|511.93|509.13|0
1638320700000|2021-12-01 01:05:00|512.31|509.51|509.47|506.67|512.41|509.61|508.24|505.44|0
1638321000000|2021-12-01 01:10:00|509.84|507.04|506.25|503.45|510.03|507.23|505.5|502.7|0
1638321300000|2021-12-01 01:15:00|506.73|503.93|504.55|501.75|507.38|504.58|503.8|501|0
1638321600000|2021-12-01 01:20:00|504.37|501.57|505.4|502.6|506.44|503.64|503.05|500.25|0
1638321900000|2021-12-01 01:25:00|505.31|502.51|503.42|500.62|506.06|503.26|503.23|500.43|0
1638322200000|2021-12-01 01:30:00|503.8|501|505.49|502.69|507|504.2|502.86|500.06|0
1638322500000|2021-12-01 01:35:00|505.3|502.5|504.17|501.37|505.3|502.5|503.98|501.18|0
1638322800000|2021-12-01 01:40:00|504.36|501.56|503.61|500.81|506.62|503.82|503.42|500.62|0
1638323100000|2021-12-01 01:45:00|503.42|500.62|503.79|500.99|504.17|501.37|502.57|499.77|0
1638323400000|2021-12-01 01:50:00|503.98|501.18|501.16|498.36|504.36|501.56|499.85|497.05|0
1638323700000|2021-12-01 01:55:00|500.78|497.98|501.53|498.73|502.01|499.21|499.85|497.05|0
1638324000000|2021-12-01 02:00:00|501.35|498.55|497.97|495.17|501.82|499.02|497.22|494.42|0
1638324300000|2021-12-01 02:05:00|498.16|495.36|497.6|494.8|498.53|495.73|496.47|493.67|0
1638324600000|2021-12-01 02:10:00|497.41|494.61|499.28|496.48|499.28|496.48|496.85|494.05|0
1638324900000|2021-12-01 02:15:00|499.09|496.29|498.53|495.73|499.65|496.85|497.97|495.17|0
1638325200000|2021-12-01 02:20:00|498.34|495.54|498.53|495.73|499.28|496.48|497.59|494.79|0
1638325500000|2021-12-01 02:25:00|498.44|495.64|496.65|493.85|498.9|496.1|496.28|493.48|0
1638325800000|2021-12-01 02:30:00|496.75|493.95|497.12|494.32|497.21|494.41|495.35|492.55|0
1638326100000|2021-12-01 02:35:00|497.03|494.23|495.34|492.54|497.03|494.23|495.34|492.54|0
1638326400000|2021-12-01 02:40:00|495.44|492.64|495.72|492.92|496.46|493.66|495.34|492.54|0
1638326700000|2021-12-01 02:45:00|495.9|493.1|496.84|494.04|496.84|494.04|495.72|492.92|0
1638327000000|2021-12-01 02:50:00|496.65|493.85|495.53|492.73|497.02|494.22|495.53|492.73|0
1638327300000|2021-12-01 02:55:00|495.71|492.91|495.34|492.54|495.71|492.91|495.34|492.54|0
1638327600000|2021-12-01 03:00:00|495.52|492.72|495.34|492.54|496.08|493.28|495.34|492.54|0
1638327900000|2021-12-01 03:05:00|495.52|492.72|496.46|493.66|496.83|494.03|495.34|492.54|0
1638328200000|2021-12-01 03:10:00|496.64|493.84|496.45|493.65|497.02|494.22|496.45|493.65|0
1638328500000|2021-12-01 03:15:00|496.27|493.47|495.89|493.09|496.27|493.47|495.52|492.72|0
1638328800000|2021-12-01 03:20:00|495.71|492.91|496.45|493.65|496.83|494.03|495.71|492.91|0
1638329100000|2021-12-01 03:25:00|496.64|493.84|495.7|492.9|496.64|493.84|495.33|492.53|0
1638329400000|2021-12-01 03:30:00|495.52|492.72|495.89|493.09|496.64|493.84|495.52|492.72|0
1638329700000|2021-12-01 03:35:00|495.7|492.9|497.01|494.21|497.01|494.21|495.33|492.53|0
1638330000000|2021-12-01 03:40:00|496.92|494.12|500.94|498.14|501.5|498.7|496.82|494.02|0
1638330300000|2021-12-01 03:45:00|501.13|498.33|500|497.2|501.31|498.51|498.69|495.89|0
1638330600000|2021-12-01 03:50:00|499.81|497.01|498.5|495.7|499.81|497.01|498.12|495.32|0
1638330900000|2021-12-01 03:55:00|498.31|495.51|497.94|495.14|498.97|496.17|497.94|495.14|0
1638331200000|2021-12-01 04:00:00|497.56|494.76|495.69|492.89|497.56|494.76|495.32|492.52|0
1638331500000|2021-12-01 04:05:00|495.88|493.08|495.88|493.08|496.44|493.64|495.32|492.52|0
1638331800000|2021-12-01 04:10:00|495.79|492.99|495.32|492.52|496.25|493.45|495.32|492.52|0
1638332100000|2021-12-01 04:15:00|495.5|492.7|495.69|492.89|495.87|493.07|495.31|492.51|0
1638332400000|2021-12-01 04:20:00|495.5|492.7|495.87|493.07|495.87|493.07|495.31|492.51|0
1638332700000|2021-12-01 04:25:00|496.06|493.26|495.31|492.51|496.06|493.26|495.31|492.51|0
1638333000000|2021-12-01 04:30:00|492.7|489.9|493.07|490.27|494.01|491.21|492.33|489.53|0
1638333300000|2021-12-01 04:35:00|493.26|490.46|490.84|488.04|493.45|490.65|490.84|488.04|0
1638333600000|2021-12-01 04:40:00|490.65|487.85|490.84|488.04|491.95|489.15|490.1|487.3|0
1638333900000|2021-12-01 04:45:00|490.94|488.14|491.02|488.22|491.02|488.22|489.72|486.92|0
1638334200000|2021-12-01 04:50:00|490.84|488.04|490.93|488.13|491.95|489.15|490.46|487.66|0
1638334500000|2021-12-01 04:55:00|490.84|488.04|490.28|487.48|491.39|488.59|489.63|486.83|0
1638334800000|2021-12-01 05:00:00|490.09|487.29|492.13|489.33|492.69|489.89|489.72|486.92|0
1638335100000|2021-12-01 05:05:00|491.86|489.06|491.95|489.15|492.32|489.52|491.39|488.59|0
1638335400000|2021-12-01 05:10:00|491.76|488.96|490.52|487.72|493.06|490.26|489.77|486.97|0
1638335700000|2021-12-01 05:15:00|490.33|487.53|489.21|486.41|490.33|487.53|489.21|486.41|0
1638336000000|2021-12-01 05:20:00|489.02|486.22|487.72|484.92|489.02|486.22|487.72|484.92|0
1638336300000|2021-12-01 05:25:00|487.53|484.73|488.46|485.66|488.65|485.85|487.35|484.55|0
1638336600000|2021-12-01 05:30:00|488.65|485.85|490.51|487.71|490.51|487.71|488.65|485.85|0
1638336900000|2021-12-01 05:35:00|490.61|487.81|488.46|485.66|490.61|487.81|488.46|485.66|0
1638337200000|2021-12-01 05:40:00|488.56|485.76|488.83|486.03|489.3|486.5|488.09|485.29|0
1638337500000|2021-12-01 05:45:00|488.64|485.84|488.83|486.03|489.02|486.22|488.37|485.57|0
1638337800000|2021-12-01 05:50:00|489.02|486.22|489.95|487.15|489.95|487.15|489.01|486.21|0
1638338100000|2021-12-01 05:55:00|489.76|486.96|490.13|487.33|490.88|488.08|489.39|486.59|0
1638338400000|2021-12-01 06:00:00|489.95|487.15|490.41|487.61|492.19|489.39|489.39|486.59|0
1638338700000|2021-12-01 06:05:00|491.07|488.27|486.59|483.79|491.07|488.27|486.5|483.7|0
1638339000000|2021-12-01 06:10:00|486.77|483.97|484.36|481.56|486.96|484.16|483.98|481.18|0
1638339300000|2021-12-01 06:15:00|484.17|481.37|485.65|482.85|485.65|482.85|483.24|480.44|0
1638339600000|2021-12-01 06:20:00|485.56|482.76|483.26|480.46|485.56|482.76|481.99|479.19|0
1638339900000|2021-12-01 06:25:00|483.45|480.65|482.89|480.09|484.94|482.14|482.89|480.09|0
1638340200000|2021-12-01 06:30:00|482.61|479.81|482.51|479.71|483.17|480.37|481.96|479.16|0
1638340500000|2021-12-01 06:35:00|482.8|480|483.91|481.11|484.37|481.57|482.14|479.34|0
1638340800000|2021-12-01 06:40:00|484|481.2|487.64|484.84|487.92|485.12|484|481.2|0
1638341100000|2021-12-01 06:45:00|487.54|484.74|487.08|484.28|487.73|484.93|486.33|483.53|0
1638341400000|2021-12-01 06:50:00|487.17|484.37|486.98|484.18|487.26|484.46|485.67|482.87|0
1638341700000|2021-12-01 06:55:00|486.79|483.99|485.86|483.06|486.79|483.99|485.3|482.5|0
1638342000000|2021-12-01 07:00:00|486.04|483.24|487.35|484.55|487.54|484.74|483.06|480.26|0
1638342300000|2021-12-01 07:05:00|487.45|484.65|485.3|482.5|488.38|485.58|483.62|480.82|0
1638342600000|2021-12-01 07:10:00|485.39|482.59|484.18|481.38|485.39|482.59|483.72|480.92|0
1638342900000|2021-12-01 07:15:00|483.99|481.19|485.11|482.31|485.29|482.49|483.34|480.54|0
1638343200000|2021-12-01 07:20:00|484.92|482.12|486.41|483.61|487.16|484.36|484.83|482.03|0
1638343500000|2021-12-01 07:25:00|486.6|483.8|486.6|483.8|487.72|484.92|486.04|483.24|0
1638343800000|2021-12-01 07:30:00|486.78|483.98|488.09|485.29|488.46|485.66|485.66|482.86|0
1638344100000|2021-12-01 07:35:00|488.19|485.39|487.71|484.91|488.46|485.66|485.85|483.05|0
1638344400000|2021-12-01 07:40:00|487.81|485.01|483.79|480.99|487.81|485.01|483.61|480.81|0
1638344700000|2021-12-01 07:45:00|483.98|481.18|481.92|479.12|487.84|485.04|481.64|478.84|0
1638345000000|2021-12-01 07:50:00|481.83|479.03|485.18|482.38|485.28|482.48|481.83|479.03|0
1638345300000|2021-12-01 07:55:00|484.8|482|485.55|482.75|486.67|483.87|484.62|481.82|0
1638345600000|2021-12-01 08:00:00|486.86|484.06|484.62|481.82|488.17|485.37|484.15|481.35|0
1638345900000|2021-12-01 08:05:00|484.04|481.64|486.28|483.88|487.03|484.63|483.48|481.08|0
1638346200000|2021-12-01 08:10:00|485.91|483.51|487.03|484.63|487.97|485.57|485.91|483.51|0
1638346500000|2021-12-01 08:15:00|487.21|484.81|483.39|480.99|487.4|485|483.29|480.89|0
1638346800000|2021-12-01 08:20:00|483.2|480.8|485.72|483.32|486.09|483.69|483.2|480.8|0
1638347100000|2021-12-01 08:25:00|486.09|483.69|487.4|485|487.96|485.56|485.16|482.76|0
1638347400000|2021-12-01 08:30:00|487.96|485.56|489.08|486.68|492.56|490.16|487.96|485.56|0
1638347700000|2021-12-01 08:35:00|488.71|486.31|489.83|487.43|491.33|488.93|488.71|486.31|0
1638348000000|2021-12-01 08:40:00|489.64|487.24|492.75|490.35|494.16|491.76|489.27|486.87|0
1638348300000|2021-12-01 08:45:00|492.65|490.25|491.14|488.74|493.31|490.91|490.95|488.55|0
1638348600000|2021-12-01 08:50:00|490.86|488.46|489.26|486.86|492.08|489.68|487.86|485.46|0
1638348900000|2021-12-01 08:55:00|489.64|487.24|485.15|482.75|490.2|487.8|485.15|482.75|0
1638349200000|2021-12-01 09:00:00|485.33|482.93|482.75|480.35|485.89|483.49|481.45|479.05|0
1638349500000|2021-12-01 09:05:00|482.57|480.17|478.65|476.25|482.57|480.17|477.53|475.13|0
1638349800000|2021-12-01 09:10:00|478.75|476.35|477.9|475.5|479.02|476.62|477.26|474.86|0
1638350100000|2021-12-01 09:15:00|477.82|475.42|476.79|474.39|478.09|475.69|475.68|473.28|0
1638350400000|2021-12-01 09:20:00|477.16|474.76|478.09|475.69|478.09|475.69|475.49|473.09|0
1638350700000|2021-12-01 09:25:00|478.37|475.97|476.79|474.39|478.46|476.06|476.79|474.39|0
1638351000000|2021-12-01 09:30:00|476.6|474.2|474.74|472.34|477.25|474.85|474.74|472.34|0
1638351300000|2021-12-01 09:35:00|474.56|472.16|472.15|469.75|475.3|472.9|471.88|469.48|0
1638351600000|2021-12-01 09:40:00|471.97|469.57|472.52|470.12|474.37|471.97|471.23|468.83|0
1638351900000|2021-12-01 09:45:00|472.34|469.94|473.54|471.14|474.92|472.52|472.15|469.75|0
1638352200000|2021-12-01 09:50:00|473.44|471.04|474|471.6|474.37|471.97|473.26|470.86|0
1638352500000|2021-12-01 09:55:00|473.63|471.23|473.81|471.41|474.55|472.15|473.63|471.23|0
1638352800000|2021-12-01 10:00:00|474|471.6|474.55|472.15|474.55|472.15|473.25|470.85|0
1638353100000|2021-12-01 10:05:00|474.36|471.96|475.85|473.45|476.77|474.37|474.18|471.78|0
1638353400000|2021-12-01 10:10:00|475.76|473.36|476.77|474.37|477.14|474.74|475.57|473.17|0
1638353700000|2021-12-01 10:15:00|477.14|474.74|475.84|473.44|477.7|475.3|475.66|473.26|0
1638354000000|2021-12-01 10:20:00|476.21|473.81|477.05|474.65|477.14|474.74|475.84|473.44|0
1638354300000|2021-12-01 10:25:00|477.14|474.74|476.02|473.62|477.14|474.74|475.1|472.7|0
1638354600000|2021-12-01 10:30:00|476.21|473.81|474.91|472.51|476.58|474.18|474.64|472.24|0
1638354900000|2021-12-01 10:35:00|475.01|472.61|475.28|472.88|475.47|473.07|474.54|472.14|0
1638355200000|2021-12-01 10:40:00|475.09|472.69|476.02|473.62|476.21|473.81|474.91|472.51|0
1638355500000|2021-12-01 10:45:00|475.83|473.43|473.79|471.39|476.21|473.81|473.79|471.39|0
1638355800000|2021-12-01 10:50:00|474.26|471.86|473.79|471.39|475.83|473.43|472.87|470.47|0
1638356100000|2021-12-01 10:55:00|474.16|471.76|474.53|472.13|475.09|472.69|473.98|471.58|0
1638356400000|2021-12-01 11:00:00|474.35|471.95|476.01|473.61|476.01|473.61|473.24|470.84|0
1638356700000|2021-12-01 11:05:00|475.83|473.43|475.27|472.87|476.57|474.17|474.53|472.13|0
1638357000000|2021-12-01 11:10:00|475.46|473.06|476.75|474.35|476.94|474.54|474.9|472.5|0
1638357300000|2021-12-01 11:15:00|476.94|474.54|477.5|475.1|478.98|476.58|476.94|474.54|0
1638357600000|2021-12-01 11:20:00|477.59|475.19|476.38|473.98|477.68|475.28|475.27|472.87|0
1638357900000|2021-12-01 11:25:00|476.56|474.16|475.82|473.42|476.94|474.54|475.64|473.24|0
1638358200000|2021-12-01 11:30:00|476.01|473.61|475.82|473.42|476.75|474.35|475.08|472.68|0
1638358500000|2021-12-01 11:35:00|476.01|473.61|476.75|474.35|476.75|474.35|475.08|472.68|0
1638358800000|2021-12-01 11:40:00|476.56|474.16|476|473.6|477.12|474.72|476|473.6|0
1638359100000|2021-12-01 11:45:00|476.37|473.97|474.7|472.3|476.56|474.16|474.52|472.12|0
1638359400000|2021-12-01 11:50:00|474.89|472.49|472.48|470.08|475.07|472.67|472.3|469.9|0
1638359700000|2021-12-01 11:55:00|472.85|470.45|472.29|469.89|472.85|470.45|471.93|469.53|0
1638360000000|2021-12-01 12:00:00|472.48|470.08|473.59|471.19|473.59|471.19|471.55|469.15|0
1638360300000|2021-12-01 12:05:00|473.77|471.37|474.51|472.11|474.7|472.3|473.4|471|0
1638360600000|2021-12-01 12:10:00|474.33|471.93|473.4|471|474.7|472.3|473.4|471|0
1638360900000|2021-12-01 12:15:00|473.58|471.18|472.29|469.89|474.69|472.29|470.63|468.23|0
1638361200000|2021-12-01 12:20:00|472.38|469.98|470.02|467.62|472.38|469.98|466.57|464.17|0
1638361500000|2021-12-01 12:25:00|470.12|467.72|470.42|468.02|472.45|470.05|468.78|466.38|0
1638361800000|2021-12-01 12:30:00|470.79|468.39|472.08|469.68|472.45|470.05|469.87|467.47|0
1638362100000|2021-12-01 12:35:00|471.72|469.32|471.16|468.76|472.64|470.24|470.98|468.58|0
1638362400000|2021-12-01 12:40:00|471.34|468.94|470.97|468.57|471.9|469.5|470.42|468.02|0
1638362700000|2021-12-01 12:45:00|471.16|468.76|471.9|469.5|472.27|469.87|470.6|468.2|0
1638363000000|2021-12-01 12:50:00|471.71|469.31|470.42|468.02|471.9|469.5|469.86|467.46|0
1638363300000|2021-12-01 12:55:00|470.23|467.83|471.52|469.12|471.62|469.22|470.23|467.83|0
1638363600000|2021-12-01 13:00:00|471.34|468.94|473.74|471.34|474.67|472.27|471.15|468.75|0
1638363900000|2021-12-01 13:05:00|473.56|471.16|473.74|471.34|474.67|472.27|473.18|470.78|0
1638364200000|2021-12-01 13:10:00|473.92|471.52|474.11|471.71|475.22|472.82|473.74|471.34|0
1638364500000|2021-12-01 13:15:00|473.92|471.52|472.63|470.23|474.29|471.89|472.07|469.67|0
1638364800000|2021-12-01 13:20:00|472.81|470.41|474.66|472.26|475.59|473.19|472.44|470.04|0
1638365100000|2021-12-01 13:25:00|474.85|472.45|476.14|473.74|476.52|474.12|473.27|470.87|0
1638365400000|2021-12-01 13:30:00|476.33|473.93|472.07|469.67|476.33|473.93|472.07|469.67|0
1638365700000|2021-12-01 13:35:00|472.44|470.04|473.42|471.02|474.34|471.94|471.33|468.93|0
1638366000000|2021-12-01 13:40:00|473.24|470.84|473.13|470.73|474.05|471.65|472.68|470.28|0
1638366300000|2021-12-01 13:45:00|472.95|470.55|474.05|471.65|474.42|472.02|472.58|470.18|0
1638366600000|2021-12-01 13:50:00|473.96|471.56|475.8|473.4|476.25|473.85|473.5|471.1|0
1638366900000|2021-12-01 13:55:00|475.7|473.3|476.25|473.85|477.17|474.77|475.52|473.12|0
1638367200000|2021-12-01 14:00:00|476.44|474.04|475.33|472.93|476.44|474.04|474.78|472.38|0
1638367500000|2021-12-01 14:05:00|475.15|472.75|474.96|472.56|475.7|473.3|474.04|471.64|0
1638367800000|2021-12-01 14:10:00|475.15|472.75|475.88|473.48|476.62|474.22|474.59|472.19|0
1638368100000|2021-12-01 14:15:00|476.06|473.66|477.17|474.77|477.17|474.77|474.41|472.01|0
1638368400000|2021-12-01 14:20:00|477.35|474.95|477.35|474.95|477.72|475.32|476.61|474.21|0
1638368700000|2021-12-01 14:25:00|477.17|474.77|477.35|474.95|478.46|476.06|476.43|474.03|0
1638369000000|2021-12-01 14:30:00|476.8|474.4|487.33|484.93|487.33|484.93|475.88|473.48|0
1638369300000|2021-12-01 14:35:00|487.7|485.3|486.59|484.19|488.82|486.42|485.29|482.89|0
1638369600000|2021-12-01 14:40:00|487.7|485.3|482.33|479.93|487.7|485.3|481.78|479.38|0
1638369900000|2021-12-01 14:45:00|483.81|481.41|480.59|478.19|483.81|481.41|477.96|475.56|0
1638370200000|2021-12-01 14:50:00|482.08|479.68|481.15|478.75|482.64|480.24|478.92|476.52|0
1638370500000|2021-12-01 14:55:00|481.34|478.94|476.88|474.48|481.34|478.94|475.58|473.18|0
1638370800000|2021-12-01 15:00:00|477.06|474.66|472.07|469.67|477.06|474.66|468.21|465.81|0
1638371100000|2021-12-01 15:05:00|471.52|469.12|466.92|464.52|471.52|469.12|466.37|463.97|0
1638371400000|2021-12-01 15:10:00|466.55|464.15|468.39|465.99|469.67|467.27|465.82|463.42|0
1638371700000|2021-12-01 15:15:00|467.84|465.44|465.45|463.05|467.84|465.44|464.54|462.14|0
1638372000000|2021-12-01 15:20:00|465.27|462.87|466.92|464.52|470.22|467.82|464.9|462.5|0
1638372300000|2021-12-01 15:25:00|467.28|464.88|470.59|468.19|470.77|468.37|465.82|463.42|0
1638372600000|2021-12-01 15:30:00|470.96|468.56|470.04|467.64|470.96|468.56|466.73|464.33|0
1638372900000|2021-12-01 15:35:00|469.85|467.45|474.27|471.87|474.27|471.87|468.93|466.53|0
1638373200000|2021-12-01 15:40:00|474.46|472.06|470.03|467.63|478.53|476.13|469.11|466.71|0
1638373500000|2021-12-01 15:45:00|469.85|467.45|465.44|463.04|470.22|467.82|465.08|462.68|0
1638373800000|2021-12-01 15:50:00|465.26|462.86|463.07|460.67|466.91|464.51|462.7|460.3|0
1638374100000|2021-12-01 15:55:00|462.88|460.48|462.7|460.3|465.26|462.86|461.61|459.21|0
1638374400000|2021-12-01 16:00:00|462.15|459.75|463.79|461.39|464.16|461.76|461.61|459.21|0
1638374700000|2021-12-01 16:05:00|463.98|461.58|462.33|459.93|464.16|461.76|461.6|459.2|0
1638375000000|2021-12-01 16:10:00|461.79|459.39|455.97|453.57|462.33|459.93|455.97|453.57|0
1638375300000|2021-12-01 16:15:00|456.15|453.75|453.76|451.36|459.18|456.78|452.86|450.46|0
1638375600000|2021-12-01 16:20:00|453.58|451.18|453.22|450.82|455.03|452.63|453.22|450.82|0
1638375900000|2021-12-01 16:25:00|453.4|451|455.21|452.81|455.21|452.81|452.13|449.73|0
1638376200000|2021-12-01 16:30:00|455.57|453.17|456.12|453.72|458.12|455.72|453.58|451.18|0
1638376500000|2021-12-01 16:35:00|455.93|453.53|457.75|455.35|458.48|456.08|455.39|452.99|0
1638376800000|2021-12-01 16:40:00|457.21|454.81|457.93|455.53|458.48|456.08|456.11|453.71|0
1638377100000|2021-12-01 16:45:00|458.11|455.71|458.48|456.08|461.76|459.36|457.57|455.17|0
1638377400000|2021-12-01 16:50:00|459.39|456.99|463.41|461.01|463.41|461.01|459.39|456.99|0
1638377700000|2021-12-01 16:55:00|463.59|461.19|468.26|465.86|470.65|468.25|463.59|461.19|0
1638378000000|2021-12-01 17:00:00|468.81|466.41|465.34|462.94|470.47|468.07|465.15|462.75|0
1638378300000|2021-12-01 17:05:00|465.15|462.75|466.25|463.85|467.71|465.31|463.69|461.29|0
1638378600000|2021-12-01 17:10:00|466.43|464.03|464.05|461.65|467.16|464.76|463.69|461.29|0
1638378900000|2021-12-01 17:15:00|464.42|462.02|462.41|460.01|464.42|462.02|460.6|458.2|0
1638379200000|2021-12-01 17:20:00|462.23|459.83|465.51|463.11|465.88|463.48|460.96|458.56|0
1638379500000|2021-12-01 17:25:00|465.97|463.57|469.54|467.14|470.09|467.69|464.42|462.02|0
1638379800000|2021-12-01 17:30:00|468.8|466.4|466.79|464.39|470.27|467.87|466.33|463.93|0
1638380100000|2021-12-01 17:35:00|467.34|464.94|467.34|464.94|470.92|468.52|467.34|464.94|0
1638380400000|2021-12-01 17:40:00|466.79|464.39|468.8|466.4|469.35|466.95|466.6|464.2|0
1638380700000|2021-12-01 17:45:00|468.98|466.58|470.63|468.23|471|468.6|468.07|465.67|0
1638381000000|2021-12-01 17:50:00|470.82|468.42|478.57|476.17|478.57|476.17|470.82|468.42|0
1638381300000|2021-12-01 17:55:00|478.38|475.98|484.89|482.49|486.38|483.98|478.38|475.98|0
1638381600000|2021-12-01 18:00:00|485.64|483.24|488.14|485.74|488.23|485.83|479.86|477.46|0
1638381900000|2021-12-01 18:05:00|487.4|485|496.38|493.98|496.89|494.49|485.97|483.57|0
1638382200000|2021-12-01 18:10:00|496.56|494.16|495.82|493.42|500.48|498.08|495.82|493.42|0
1638382500000|2021-12-01 18:15:00|496.56|494.16|502.54|500.14|502.54|500.14|493.31|490.91|0
1638382800000|2021-12-01 18:20:00|501.6|499.2|492.15|489.75|501.6|499.2|492.15|489.75|0
1638383100000|2021-12-01 18:25:00|492.53|490.13|489.17|486.77|492.9|490.5|488.43|486.03|0
1638383400000|2021-12-01 18:30:00|489.36|486.96|492.15|489.75|493.65|491.25|488.43|486.03|0
1638383700000|2021-12-01 18:35:00|491.88|489.48|492.15|489.75|494.02|491.62|490.29|487.89|0
1638384000000|2021-12-01 18:40:00|491.78|489.38|498.07|495.67|503.18|500.78|491.03|488.63|0
1638384300000|2021-12-01 18:45:00|498.73|496.33|512.36|509.96|512.55|510.15|498.73|496.33|0
1638384600000|2021-12-01 18:50:00|511.6|509.2|502.08|499.68|511.6|509.2|500.76|498.36|0
1638384900000|2021-12-01 18:55:00|501.52|499.12|498.13|495.73|502.08|499.68|496.82|494.42|0
1638385200000|2021-12-01 19:00:00|499.26|496.86|502.05|499.65|503.78|501.38|496.82|494.42|0
1638385500000|2021-12-01 19:05:00|502.99|500.59|506.67|504.27|506.95|504.55|500.54|498.14|0
1638385800000|2021-12-01 19:10:00|506.19|503.79|510.08|507.68|514.25|511.85|506.1|503.7|0
1638386100000|2021-12-01 19:15:00|510.64|508.24|515.38|512.98|516.71|514.31|508|505.6|0
1638386400000|2021-12-01 19:20:00|515.29|512.89|507.72|505.32|515.57|513.17|507.24|504.84|0
1638386700000|2021-12-01 19:25:00|508|505.6|499.54|497.14|508.38|505.98|498.41|496.01|0
1638387000000|2021-12-01 19:30:00|499.92|497.52|501.26|498.86|501.45|499.05|494.83|492.43|0
1638387300000|2021-12-01 19:35:00|501.45|499.05|502.25|499.85|506.96|504.56|500.75|498.35|0
1638387600000|2021-12-01 19:40:00|502.06|499.66|506.96|504.56|509.04|506.64|502.06|499.66|0
1638387900000|2021-12-01 19:45:00|507.15|504.75|504.13|501.73|509.04|506.64|502.16|499.76|0
1638388200000|2021-12-01 19:50:00|504.32|501.92|512.83|510.43|512.83|510.43|501.31|498.91|0
1638388500000|2021-12-01 19:55:00|512.55|510.15|512.36|509.96|513.3|510.9|508.39|505.99|0
1638388800000|2021-12-01 20:00:00|512.26|509.86|519.76|517.36|520.53|518.13|510.28|507.88|0
1638389100000|2021-12-01 20:05:00|520.24|517.84|526.89|524.49|527.27|524.87|518.89|516.49|0
1638389400000|2021-12-01 20:10:00|526.7|524.3|524.22|521.82|528.23|525.83|523.27|520.87|0
1638389700000|2021-12-01 20:15:00|525.46|523.06|534.83|532.43|536.42|534.02|525.27|522.87|0
1638390000000|2021-12-01 20:20:00|535.21|532.81|544.69|542.29|545.84|543.44|534.44|532.04|0
1638390300000|2021-12-01 20:25:00|545.27|542.87|543.53|541.13|549.13|546.73|538.91|536.51|0
1638390600000|2021-12-01 20:30:00|545.46|543.06|544.64|542.24|549.32|546.92|542.09|539.69|0
1638390900000|2021-12-01 20:35:00|545.7|543.3|537.32|534.92|547.14|544.74|535.78|533.38|0
1638391200000|2021-12-01 20:40:00|537.89|535.49|534.25|531.85|540.57|538.17|533.3|530.9|0
1638391500000|2021-12-01 20:45:00|534.06|531.66|547.18|544.78|548.05|545.65|533.02|530.62|0
1638391800000|2021-12-01 20:50:00|548.53|546.13|552.03|549.63|552.81|550.41|544.25|541.85|0
1638392100000|2021-12-01 20:55:00|552.62|550.22|572.76|570.36|572.95|570.55|552.62|550.22|0
1638392400000|2021-12-01 21:00:00|573.74|571.34|572.56|570.16|580.06|577.66|567.26|564.86|0
1638392700000|2021-12-01 21:05:00|573.06|570.66|569.43|567.03|574.33|571.93|568.24|565.84|0
1638393000000|2021-12-01 21:10:00|568.84|566.44|566.19|563.79|569.04|566.64|564.33|561.93|0
1638393300000|2021-12-01 21:15:00|566.49|563.69|570.42|567.62|571.99|569.19|566.49|563.69|0
1638393600000|2021-12-01 21:20:00|569.83|567.03|568.06|565.26|570.81|568.01|567.66|564.86|0
1638393900000|2021-12-01 21:25:00|568.25|565.45|570.32|567.52|571.4|568.6|567.86|565.06|0
1638394200000|2021-12-01 21:30:00|570.41|567.61|572.58|569.78|572.78|569.98|570.41|567.61|0
1638394500000|2021-12-01 21:35:00|572.78|569.98|571.79|568.99|572.98|570.18|570.32|567.52|0
1638394800000|2021-12-01 21:40:00|571.4|568.6|575.74|572.94|575.94|573.14|571.3|568.5|0
1638395100000|2021-12-01 21:45:00|575.05|572.25|571.59|568.79|575.94|573.14|571.2|568.4|0
1638395400000|2021-12-01 21:50:00|571.39|568.59|570.31|567.51|572.18|569.38|570.01|567.21|0
1638395700000|2021-12-01 21:55:00|570.41|567.61|571.42|568.62|571.98|569.18|568.64|565.84|0
1638396000000|2021-12-01 22:00:00|571.45|568.65|570.99|568.19|571.5|568.7|570.79|567.99|0
1638396300000|2021-12-01 22:05:00|571.07|568.27|570.73|567.93|571.07|568.27|570.56|567.76|0
1638396600000|2021-12-01 22:10:00|570.76|567.96|571.44|568.64|571.44|568.64|570.56|567.76|0
1638396900000|2021-12-01 22:15:00|571.58|568.78|571.32|568.52|571.84|569.04|571.32|568.52|0
1638397200000|2021-12-01 22:20:00|571.35|568.55|570.23|567.43|571.5|568.7|570.23|567.43|0
1638397500000|2021-12-01 22:25:00|570.18|567.38|570.04|567.24|570.18|567.38|569.98|567.18|0
1638397800000|2021-12-01 22:30:00|569.98|567.18|569.25|566.45|569.98|567.18|569.25|566.45|0
1638398100000|2021-12-01 22:35:00|569.32|566.52|569.54|566.74|569.54|566.74|569.23|566.43|0
1638398400000|2021-12-01 22:40:00|569.46|566.66|569.09|566.29|569.46|566.66|568.91|566.11|0
1638398700000|2021-12-01 22:45:00|569.12|566.32|569|566.2|569.23|566.43|569|566.2|0
1638399000000|2021-12-01 22:50:00|568.97|566.17|568.57|565.77|568.97|566.17|568.45|565.65|0
1638399300000|2021-12-01 22:55:00|568.45|565.65|568.59|565.79|568.74|565.94|568.4|565.6|0
1638399600000|2021-12-01 23:00:00|568.51|565.71|564.79|561.99|568.51|565.71|562.73|559.93|0
1638399900000|2021-12-01 23:05:00|564.69|561.89|562.34|559.54|565.77|562.97|562.15|559.35|0
1638400200000|2021-12-01 23:10:00|562.25|559.45|562.34|559.54|563.32|560.52|560.39|557.59|0
1638400500000|2021-12-01 23:15:00|563.03|560.23|566.84|564.04|566.84|564.04|562.73|559.93|0
1638400800000|2021-12-01 23:20:00|566.75|563.95|570.97|568.17|571.37|568.57|564.98|562.18|0
1638401100000|2021-12-01 23:25:00|570.58|567.78|567.43|564.63|570.58|567.78|567.04|564.24|0
1638401400000|2021-12-01 23:30:00|567.23|564.43|562.14|559.34|567.23|564.43|562.14|559.34|0
1638401700000|2021-12-01 23:35:00|561.94|559.14|561.94|559.14|563.11|560.31|560.77|557.97|0
1638402000000|2021-12-01 23:40:00|561.85|559.05|561.55|558.75|563.11|560.31|560.87|558.07|0
1638402300000|2021-12-01 23:45:00|561.26|558.46|559.01|556.21|561.26|558.46|558.23|555.43|0
1638402600000|2021-12-01 23:50:00|558.81|556.01|557.06|554.26|558.81|556.01|556.48|553.68|0
1638402900000|2021-12-01 23:55:00|556.67|553.87|556.67|553.87|557.25|554.45|555.7|552.9|0
1638403200000|2021-12-02 00:00:00|556.58|553.78|555.99|553.19|557.64|554.84|555.02|552.22|0
1638403500000|2021-12-02 00:05:00|556.08|553.28|556.57|553.77|556.67|553.87|554.92|552.12|0
1638403800000|2021-12-02 00:10:00|556.47|553.67|558.61|555.81|559.98|557.18|556.47|553.67|0
1638404100000|2021-12-02 00:15:00|558.81|556.01|557.05|554.25|559.98|557.18|555.89|553.09|0
1638404400000|2021-12-02 00:20:00|557.25|554.45|555.01|552.21|557.44|554.64|554.91|552.11|0
1638404700000|2021-12-02 00:25:00|554.91|552.11|553.55|550.75|555.11|552.31|553.36|550.56|0
1638405000000|2021-12-02 00:30:00|553.74|550.94|552.97|550.17|553.74|550.94|552.39|549.59|0
1638405300000|2021-12-02 00:35:00|553.07|550.27|553.45|550.65|553.74|550.94|552.38|549.58|0
1638405600000|2021-12-02 00:40:00|553.35|550.55|556.85|554.05|557.05|554.25|552.97|550.17|0
1638405900000|2021-12-02 00:45:00|557.04|554.24|560.55|557.75|562.7|559.9|557.04|554.24|0
1638406200000|2021-12-02 00:50:00|560.75|557.95|562.02|559.22|563.68|560.88|560.36|557.56|0
1638406500000|2021-12-02 00:55:00|561.72|558.92|559.57|556.77|561.72|558.92|558.21|555.41|0
1638406800000|2021-12-02 01:00:00|558.79|555.99|559.96|557.16|562.31|559.51|556.46|553.66|0
1638407100000|2021-12-02 01:05:00|560.16|557.36|555.96|553.16|560.85|558.05|555.86|553.06|0
1638407400000|2021-12-02 01:10:00|556.05|553.25|554.7|551.9|556.07|553.27|553.52|550.72|0
1638407700000|2021-12-02 01:15:00|554.3|551.5|558.63|555.83|558.63|555.83|553.52|550.72|0
1638408000000|2021-12-02 01:20:00|558.83|556.03|557.84|555.04|558.83|556.03|555.78|552.98|0
1638408300000|2021-12-02 01:25:00|557.65|554.85|555.28|552.48|557.65|554.85|552.83|550.03|0
1638408600000|2021-12-02 01:30:00|555.68|552.88|554.89|552.09|556.27|553.47|553.91|551.11|0
1638408900000|2021-12-02 01:35:00|554.6|551.8|555.67|552.87|556.85|554.05|553.9|551.1|0
1638409200000|2021-12-02 01:40:00|555.48|552.68|556.06|553.26|556.46|553.66|553.71|550.91|0
1638409500000|2021-12-02 01:45:00|555.67|552.87|554.69|551.89|556.66|553.86|553.9|551.1|0
1638409800000|2021-12-02 01:50:00|554.88|552.08|553.11|550.31|555.67|552.87|552.13|549.33|0
1638410100000|2021-12-02 01:55:00|553.51|550.71|546.46|543.66|553.7|550.9|545.87|543.07|0
1638410400000|2021-12-02 02:00:00|546.65|543.85|549.78|546.98|551.74|548.94|546.65|543.85|0
1638410700000|2021-12-02 02:05:00|549.98|547.18|548.8|546|551.54|548.74|548.21|545.41|0
1638411000000|2021-12-02 02:10:00|548.6|545.8|549.39|546.59|549.39|546.59|546.85|544.05|0
1638411300000|2021-12-02 02:15:00|549.1|546.3|550.95|548.15|551.73|548.93|548.99|546.19|0
1638411600000|2021-12-02 02:20:00|551.15|548.35|549.29|546.49|552.23|549.43|548.99|546.19|0
1638411900000|2021-12-02 02:25:00|549.38|546.58|549.77|546.97|550.36|547.56|548.21|545.41|0
1638412200000|2021-12-02 02:30:00|549.58|546.78|547.82|545.02|549.87|547.07|547.23|544.43|0
1638412500000|2021-12-02 02:35:00|548.01|545.21|548.01|545.21|548.6|545.8|547.23|544.43|0
1638412800000|2021-12-02 02:40:00|548.2|545.4|543.43|540.63|548.2|545.4|542.74|539.94|0
1638413100000|2021-12-02 02:45:00|543.52|540.72|544.49|541.69|545.86|543.06|543.13|540.33|0
1638413400000|2021-12-02 02:50:00|544.3|541.5|543.52|540.72|545.27|542.47|543.32|540.52|0
1638413700000|2021-12-02 02:55:00|543.32|540.52|540.8|538|543.71|540.91|540.32|537.52|0
1638414000000|2021-12-02 03:00:00|540.7|537.9|542.54|539.74|542.93|540.13|540.6|537.8|0
1638414300000|2021-12-02 03:05:00|542.74|539.94|542.74|539.94|544.1|541.3|542.15|539.35|0
1638414600000|2021-12-02 03:10:00|542.54|539.74|544.49|541.69|545.46|542.66|542.15|539.35|0
1638414900000|2021-12-02 03:15:00|544.29|541.49|546.24|543.44|547.22|544.42|544.29|541.49|0
1638415200000|2021-12-02 03:20:00|546.15|543.35|546.63|543.83|546.63|543.83|545.07|542.27|0
1638415500000|2021-12-02 03:25:00|546.43|543.63|545.65|542.85|547.8|545|545.26|542.46|0
1638415800000|2021-12-02 03:30:00|545.85|543.05|545.07|542.27|545.85|543.05|544.29|541.49|0
1638416100000|2021-12-02 03:35:00|545.26|542.46|547.02|544.22|548.49|545.69|545.07|542.27|0
1638416400000|2021-12-02 03:40:00|547.21|544.41|547.21|544.41|548.38|545.58|546.62|543.82|0
1638416700000|2021-12-02 03:45:00|547.12|544.32|545.65|542.85|549.07|546.27|545.06|542.26|0
1638417000000|2021-12-02 03:50:00|545.84|543.04|545.65|542.85|546.23|543.43|544.67|541.87|0
1638417300000|2021-12-02 03:55:00|545.84|543.04|545.45|542.65|546.62|543.82|545.06|542.26|0
1638417600000|2021-12-02 04:00:00|544.67|541.87|541.85|539.05|544.67|541.87|541.36|538.56|0
1638417900000|2021-12-02 04:05:00|541.94|539.14|544.08|541.28|544.67|541.87|541.36|538.56|0
1638418200000|2021-12-02 04:10:00|544.28|541.48|544.08|541.28|544.67|541.87|543.5|540.7|0
1638418500000|2021-12-02 04:15:00|544.28|541.48|545.44|542.64|545.83|543.03|543.5|540.7|0
1638418800000|2021-12-02 04:20:00|545.35|542.55|545.25|542.45|546.22|543.42|544.86|542.06|0
1638419100000|2021-12-02 04:25:00|545.35|542.55|544.07|541.27|546.03|543.23|542.7|539.9|0
1638419400000|2021-12-02 04:30:00|543.87|541.07|542.3|539.5|545.83|543.03|541.91|539.11|0
1638419700000|2021-12-02 04:35:00|542.11|539.31|543.28|540.48|544.46|541.66|542.11|539.31|0
1638420000000|2021-12-02 04:40:00|543.38|540.58|543.08|540.28|543.48|540.68|541.91|539.11|0
1638420300000|2021-12-02 04:45:00|543.28|540.48|542.79|539.99|543.97|541.17|542.5|539.7|0
1638420600000|2021-12-02 04:50:00|542.69|539.89|545.24|542.44|545.43|542.63|542.69|539.89|0
1638420900000|2021-12-02 04:55:00|545.04|542.24|544.84|542.04|546.02|543.22|544.55|541.75|0
1638421200000|2021-12-02 05:00:00|545.04|542.24|546.32|543.52|546.61|543.81|544.06|541.26|0
1638421500000|2021-12-02 05:05:00|546.21|543.41|546.21|543.41|547.2|544.4|545.43|542.63|0
1638421800000|2021-12-02 05:10:00|546.02|543.22|546.21|543.41|547|544.2|546.02|543.22|0
1638422100000|2021-12-02 05:15:00|546.41|543.61|545.23|542.43|547|544.2|544.45|541.65|0
1638422400000|2021-12-02 05:20:00|545.62|542.82|544.44|541.64|546.41|543.61|544.44|541.64|0
1638422700000|2021-12-02 05:25:00|544.64|541.84|543.46|540.66|545.03|542.23|543.27|540.47|0
1638423000000|2021-12-02 05:30:00|543.56|540.76|544.05|541.25|545.42|542.62|543.27|540.47|0
1638423300000|2021-12-02 05:35:00|543.85|541.05|544.44|541.64|544.64|541.84|543.66|540.86|0
1638423600000|2021-12-02 05:40:00|544.35|541.55|544.24|541.44|544.83|542.03|543.66|540.86|0
1638423900000|2021-12-02 05:45:00|544.44|541.64|541.32|538.52|544.63|541.83|541.32|538.52|0
1638424200000|2021-12-02 05:50:00|541.51|538.71|539.94|537.14|541.51|538.71|539.35|536.55|0
1638424500000|2021-12-02 05:55:00|539.85|537.05|540.43|537.63|540.73|537.93|539.74|536.94|0
1638424800000|2021-12-02 06:00:00|540.33|537.53|542.49|539.69|542.89|540.09|540.14|537.34|0
1638425100000|2021-12-02 06:05:00|542.69|539.89|542.89|540.09|543.48|540.68|541.71|538.91|0
1638425400000|2021-12-02 06:10:00|543.08|540.28|541.11|538.31|543.08|540.28|541.11|538.31|0
1638425700000|2021-12-02 06:15:00|541.02|538.22|542.1|539.3|542.29|539.49|540.63|537.83|0
1638426000000|2021-12-02 06:20:00|541.9|539.1|543.28|540.48|543.87|541.07|541.7|538.9|0
1638426300000|2021-12-02 06:25:00|543.38|540.58|542.39|539.59|543.38|540.58|542.29|539.49|0
1638426600000|2021-12-02 06:30:00|542.29|539.49|539.34|536.54|542.39|539.59|539.34|536.54|0
1638426900000|2021-12-02 06:35:00|539.44|536.64|537.97|535.17|539.44|536.64|537.38|534.58|0
1638427200000|2021-12-02 06:40:00|537.77|534.97|537.68|534.88|538.95|536.15|536.2|533.4|0
1638427500000|2021-12-02 06:45:00|537.77|534.97|536.69|533.89|538.36|535.56|535.61|532.81|0
1638427800000|2021-12-02 06:50:00|536.79|533.99|537.28|534.48|538.16|535.36|536.59|533.79|0
1638428100000|2021-12-02 06:55:00|537.18|534.38|532|529.2|538.55|535.75|531.42|528.62|0
1638428400000|2021-12-02 07:00:00|531.71|528.91|531.7|528.9|534.44|531.64|530.73|527.93|0
1638428700000|2021-12-02 07:05:00|531.81|529.01|533.37|530.57|533.37|530.57|529.17|526.37|0
1638429000000|2021-12-02 07:10:00|533.07|530.27|532.87|530.07|535.02|532.22|532.48|529.68|0
1638429300000|2021-12-02 07:15:00|532.58|529.78|535.8|533|537.17|534.37|532.29|529.49|0
1638429600000|2021-12-02 07:20:00|535.61|532.81|538.93|536.13|539.33|536.53|535.61|532.81|0
1638429900000|2021-12-02 07:25:00|539.43|536.63|543.45|540.65|544.83|542.03|537.37|534.57|0
1638430200000|2021-12-02 07:30:00|543.16|540.36|543.45|540.65|544.24|541.44|540.7|537.9|0
1638430500000|2021-12-02 07:35:00|543.26|540.46|540.64|537.84|543.26|540.46|539.48|536.68|0
1638430800000|2021-12-02 07:40:00|540.94|538.14|540.45|537.65|542.31|539.51|540.25|537.45|0
1638431100000|2021-12-02 07:45:00|540.05|537.25|538.68|535.88|540.44|537.64|538.48|535.68|0
1638431400000|2021-12-02 07:50:00|538.29|535.49|538.09|535.29|539.27|536.47|536.72|533.92|0
1638431700000|2021-12-02 07:55:00|538.29|535.49|542.01|539.21|542.8|540|537.7|534.9|0
1638432000000|2021-12-02 08:00:00|542.8|540|542.21|539.41|543.19|540.39|538.48|535.68|0
1638432300000|2021-12-02 08:05:00|541.81|540|547.52|545.12|548.31|545.91|540.44|538.04|0
1638432600000|2021-12-02 08:10:00|548.11|545.71|548.41|546.01|550.68|548.28|547.91|545.51|0
1638432900000|2021-12-02 08:15:00|549.1|546.7|544.17|541.77|549.3|546.9|543.87|541.47|0
1638433200000|2021-12-02 08:20:00|543.97|541.57|539.84|537.44|545.45|543.05|539.45|537.05|0
1638433500000|2021-12-02 08:25:00|539.65|537.25|541.8|539.4|542.89|540.49|539.25|536.85|0
1638433800000|2021-12-02 08:30:00|542|539.6|548.5|546.1|549.69|547.29|542|539.6|0
1638434100000|2021-12-02 08:35:00|548.3|545.9|548.7|546.3|549.68|547.28|545.34|542.94|0
1638434400000|2021-12-02 08:40:00|548.89|546.49|545.73|543.33|549.49|547.09|544.65|542.25|0
1638434700000|2021-12-02 08:45:00|545.14|542.74|544.75|542.35|546.43|544.03|543.76|541.36|0
1638435000000|2021-12-02 08:50:00|544.55|542.15|541.21|538.81|544.94|542.54|540.81|538.41|0
1638435300000|2021-12-02 08:55:00|541.01|538.61|541.6|539.2|542.49|540.09|540.42|538.02|0
1638435600000|2021-12-02 09:00:00|541.79|539.39|537.78|535.38|543.56|541.16|537.48|535.08|0
1638435900000|2021-12-02 09:05:00|537.48|535.08|537.09|534.69|537.87|535.47|536.6|534.2|0
1638436200000|2021-12-02 09:10:00|536.7|534.3|534.16|531.76|537.67|535.27|533.77|531.37|0
1638436500000|2021-12-02 09:15:00|533.96|531.56|532.59|530.19|534.94|532.54|531.62|529.22|0
1638436800000|2021-12-02 09:20:00|532.4|530|530.78|528.38|534.13|531.73|530.78|528.38|0
1638437100000|2021-12-02 09:25:00|531.36|528.96|533.9|531.5|534.69|532.29|530.58|528.18|0
1638437400000|2021-12-02 09:30:00|533.71|531.31|537.33|534.93|537.53|535.13|533.71|531.31|0
1638437700000|2021-12-02 09:35:00|537.43|535.03|535.47|533.07|538.8|536.4|535.37|532.97|0
1638438000000|2021-12-02 09:40:00|535.66|533.26|536.64|534.24|537.82|535.42|534.39|531.99|0
1638438300000|2021-12-02 09:45:00|536.84|534.44|539.39|536.99|539.39|536.99|535.66|533.26|0
1638438600000|2021-12-02 09:50:00|538.8|536.4|537.13|534.73|539.78|537.38|536.35|533.95|0
1638438900000|2021-12-02 09:55:00|536.54|534.14|535.56|533.16|536.54|534.14|534.77|532.37|0
1638439200000|2021-12-02 10:00:00|535.17|532.77|536.93|534.53|538.11|535.71|534.58|532.18|0
1638439500000|2021-12-02 10:05:00|537.03|534.63|538.3|535.9|538.4|536|536.34|533.94|0
1638439800000|2021-12-02 10:10:00|538.5|536.1|545.19|542.79|545.39|542.99|538.5|536.1|0
1638440100000|2021-12-02 10:15:00|546.38|543.98|545.85|543.45|549.41|547.01|545.33|542.93|0
1638440400000|2021-12-02 10:20:00|544.97|542.57|542.51|540.11|548.72|546.32|542.31|539.91|0
1638440700000|2021-12-02 10:25:00|542.7|540.3|543.09|540.69|544.28|541.88|541.04|538.64|0
1638441000000|2021-12-02 10:30:00|543.59|541.19|541.72|539.32|545.06|542.66|541.52|539.12|0
1638441300000|2021-12-02 10:35:00|541.62|539.22|535.84|533.44|542.5|540.1|535.84|533.44|0
1638441600000|2021-12-02 10:40:00|535.65|533.25|538.46|536.06|539.15|536.75|535.45|533.05|0
1638441900000|2021-12-02 10:45:00|538.37|535.97|537.97|535.57|539.05|536.65|536.7|534.3|0
1638442200000|2021-12-02 10:50:00|538.17|535.77|538.07|535.67|540.61|538.21|536.7|534.3|0
1638442500000|2021-12-02 10:55:00|538.26|535.86|538.46|536.06|540.02|537.62|537.78|535.38|0
1638442800000|2021-12-02 11:00:00|538.65|536.25|541.39|538.99|542.18|539.78|538.06|535.66|0
1638443100000|2021-12-02 11:05:00|541.3|538.9|539.43|537.03|541.3|538.9|539.04|536.64|0
1638443400000|2021-12-02 11:10:00|539.24|536.84|540.61|538.21|541.69|539.29|538.65|536.25|0
1638443700000|2021-12-02 11:15:00|541.19|538.79|543.74|541.34|543.94|541.54|540.61|538.21|0
1638444000000|2021-12-02 11:20:00|543.94|541.54|542.56|540.16|543.94|541.54|541.58|539.18|0
1638444300000|2021-12-02 11:25:00|542.67|540.27|542.56|540.16|543.65|541.25|540.8|538.4|0
1638444600000|2021-12-02 11:30:00|542.47|540.07|542.76|540.36|542.95|540.55|539.62|537.22|0
1638444900000|2021-12-02 11:35:00|542.56|540.16|543.54|541.14|544.72|542.32|542.36|539.96|0
1638445200000|2021-12-02 11:40:00|543.45|541.05|543.74|541.34|544.63|542.23|542.36|539.96|0
1638445500000|2021-12-02 11:45:00|543.84|541.44|541.77|539.37|543.93|541.53|540.79|538.39|0
1638445800000|2021-12-02 11:50:00|541.87|539.47|541.57|539.17|543.34|540.94|540.99|538.59|0
1638446100000|2021-12-02 11:55:00|541.38|538.98|541.38|538.98|541.87|539.47|539.81|537.41|0
1638446400000|2021-12-02 12:00:00|541.57|539.17|541.18|538.78|542.75|540.35|538.93|536.53|0
1638446700000|2021-12-02 12:05:00|541.28|538.88|548.06|545.66|548.06|545.66|541.28|538.88|0
1638447000000|2021-12-02 12:10:00|547.87|545.47|547.77|545.37|549.05|546.65|545.11|542.71|0
1638447300000|2021-12-02 12:15:00|547.86|545.46|550.63|548.23|551.82|549.42|547.37|544.97|0
1638447600000|2021-12-02 12:20:00|551.02|548.62|554.15|551.75|555.92|553.52|548.98|546.58|0
1638447900000|2021-12-02 12:25:00|554.35|551.95|558.48|556.08|561.24|558.84|553.96|551.56|0
1638448200000|2021-12-02 12:30:00|558.28|555.88|560.25|557.85|560.65|558.25|558.09|555.69|0
1638448500000|2021-12-02 12:35:00|560.16|557.76|560.06|557.66|560.85|558.45|558.08|555.68|0
1638448800000|2021-12-02 12:40:00|560.25|557.85|565.77|563.37|567.95|565.55|560.25|557.85|0
1638449100000|2021-12-02 12:45:00|565.58|563.18|563.8|561.4|565.77|563.37|563.21|560.81|0
1638449400000|2021-12-02 12:50:00|563.6|561.2|558.69|556.29|564|561.6|558.69|556.29|0
1638449700000|2021-12-02 12:55:00|559.08|556.68|556.73|554.33|559.08|556.68|555.94|553.54|0
1638450000000|2021-12-02 13:00:00|556.92|554.52|553.2|550.8|557.7|555.3|553.2|550.8|0
1638450300000|2021-12-02 13:05:00|553.4|551|550.47|548.07|554.77|552.37|549.89|547.49|0
1638450600000|2021-12-02 13:10:00|550.28|547.88|549.42|547.02|555.29|552.89|549.03|546.63|0
1638450900000|2021-12-02 13:15:00|549.62|547.22|552.95|550.55|553.15|550.75|548.25|545.85|0
1638451200000|2021-12-02 13:20:00|553.35|550.95|557.29|554.89|558.08|555.68|551.77|549.37|0
1638451500000|2021-12-02 13:25:00|557.09|554.69|554.53|552.13|558.47|556.07|554.13|551.73|0
1638451800000|2021-12-02 13:30:00|555.12|552.72|552.56|550.16|555.12|552.72|550.7|548.3|0
1638452100000|2021-12-02 13:35:00|552.95|550.55|556.89|554.49|557.28|554.88|551.38|548.98|0
1638452400000|2021-12-02 13:40:00|557.28|554.88|561.43|559.03|561.83|559.43|556.1|553.7|0
1638452700000|2021-12-02 13:45:00|561.23|558.83|560.64|558.24|562.82|560.42|559.25|556.85|0
1638453000000|2021-12-02 13:50:00|561.73|559.33|558.46|556.06|562.82|560.42|558.46|556.06|0
1638453300000|2021-12-02 13:55:00|558.07|555.67|559.45|557.05|559.45|557.05|557.47|555.07|0
1638453600000|2021-12-02 14:00:00|559.65|557.25|565|562.6|565.2|562.8|556.29|553.89|0
1638453900000|2021-12-02 14:05:00|565.2|562.8|565|562.6|568.78|566.38|564.2|561.8|0
1638454200000|2021-12-02 14:10:00|564.8|562.4|564.09|561.69|573.9|571.5|562.57|560.17|0
1638454500000|2021-12-02 14:15:00|563.89|561.49|565.67|563.27|567.07|564.67|562.3|559.9|0
1638454800000|2021-12-02 14:20:00|565.87|563.47|565.47|563.07|567.07|564.67|563.89|561.49|0
1638455100000|2021-12-02 14:25:00|565.28|562.88|565.87|563.47|566.07|563.67|561.9|559.5|0
1638455400000|2021-12-02 14:30:00|565.67|563.27|567.26|564.86|567.66|565.26|558.54|556.14|0
1638455700000|2021-12-02 14:35:00|566.27|563.87|544.92|542.52|567.86|565.46|538.44|536.04|0
1638456000000|2021-12-02 14:40:00|544.34|541.94|542|539.6|547.26|544.86|538.32|535.92|0
1638456300000|2021-12-02 14:45:00|541.62|539.22|536.76|534.36|544.34|541.94|532.71|530.31|0
1638456600000|2021-12-02 14:50:00|536.95|534.55|526.75|524.35|537.34|534.94|526.18|523.78|0
1638456900000|2021-12-02 14:55:00|526.95|524.55|526.37|523.97|530.97|528.57|525.8|523.4|0
1638457200000|2021-12-02 15:00:00|525.8|523.4|523.5|521.1|533.67|531.27|522.17|519.77|0
1638457500000|2021-12-02 15:05:00|524.08|521.68|534.73|532.33|536.08|533.68|523.5|521.1|0
1638457800000|2021-12-02 15:10:00|534.54|532.14|536.46|534.06|540.13|537.73|533.38|530.98|0
1638458100000|2021-12-02 15:15:00|535.69|533.29|542.11|539.71|543.46|541.06|535.69|533.29|0
1638458400000|2021-12-02 15:20:00|543.08|540.68|536.72|534.32|545.01|542.61|535.95|533.55|0
1638458700000|2021-12-02 15:25:00|537.1|534.7|534.42|532.02|542.5|540.1|531.93|529.53|0
1638459000000|2021-12-02 15:30:00|535.28|532.88|543.23|540.83|543.43|541.03|530.78|528.38|0
1638459300000|2021-12-02 15:35:00|543.43|541.03|550.62|548.22|552.77|550.37|543.04|540.64|0
1638459600000|2021-12-02 15:40:00|549.26|546.86|557.26|554.86|557.26|554.86|544.78|542.38|0
1638459900000|2021-12-02 15:45:00|556.87|554.47|546.97|544.57|559.02|556.62|545.23|542.83|0
1638460200000|2021-12-02 15:50:00|545.42|543.02|551.23|548.83|552.78|550.38|542.92|540.52|0
1638460500000|2021-12-02 15:55:00|551.13|548.73|537.87|535.47|554.19|551.79|537.87|535.47|0
1638460800000|2021-12-02 16:00:00|538.06|535.66|542.06|539.66|543.41|541.01|535.01|532.61|0
1638461100000|2021-12-02 16:05:00|541.49|539.09|527.41|525.01|542.26|539.86|526.84|524.44|0
1638461400000|2021-12-02 16:10:00|527.6|525.2|528.94|526.54|532.76|530.36|525.7|523.3|0
1638461700000|2021-12-02 16:15:00|528.55|526.15|525.12|522.72|528.94|526.54|523.22|520.82|0
1638462000000|2021-12-02 16:20:00|524.93|522.53|525.88|523.48|525.98|523.58|520|517.6|0
1638462300000|2021-12-02 16:25:00|526.07|523.67|524.17|521.77|526.26|523.86|521.51|519.11|0
1638462600000|2021-12-02 16:30:00|522.65|520.25|535.12|532.72|539.34|536.94|522.27|519.87|0
1638462900000|2021-12-02 16:35:00|536.46|534.06|532.82|530.42|537.04|534.64|529.01|526.61|0
1638463200000|2021-12-02 16:40:00|533.4|531|533.97|531.57|534.16|531.76|525.59|523.19|0
1638463500000|2021-12-02 16:45:00|534.16|531.76|527.67|525.27|537.22|534.82|527.1|524.7|0
1638463800000|2021-12-02 16:50:00|528.24|525.84|526.72|524.32|529.77|527.37|525.77|523.37|0
1638464100000|2021-12-02 16:55:00|526.91|524.51|521.6|519.2|531.86|529.46|519.53|517.13|0
1638464400000|2021-12-02 17:00:00|521.98|519.58|518.02|515.62|525.01|522.61|517.26|514.86|0
1638464700000|2021-12-02 17:05:00|518.3|515.9|515.76|513.36|520.84|518.44|515.38|512.98|0
1638465000000|2021-12-02 17:10:00|515.85|513.45|513.31|510.91|517.26|514.86|513.31|510.91|0
1638465300000|2021-12-02 17:15:00|513.5|511.1|510.6|508.2|516.51|514.11|509.94|507.54|0
1638465600000|2021-12-02 17:20:00|510.03|507.63|507.2|504.8|510.03|507.63|506.45|504.05|0
1638465900000|2021-12-02 17:25:00|506.82|504.42|507.01|504.61|508.33|505.93|506.26|503.86|0
1638466200000|2021-12-02 17:30:00|506.82|504.42|511.16|508.76|511.16|508.76|505.88|503.48|0
1638466500000|2021-12-02 17:35:00|510.97|508.57|511.54|509.14|514.76|512.36|509.08|506.68|0
1638466800000|2021-12-02 17:40:00|511.35|508.95|512.67|510.27|513.43|511.03|508.14|505.74|0
1638467100000|2021-12-02 17:45:00|512.86|510.46|506.06|503.66|512.86|510.46|506.06|503.66|0
1638467400000|2021-12-02 17:50:00|506.63|504.23|511.91|509.51|512.1|509.7|506.06|503.66|0
1638467700000|2021-12-02 17:55:00|511.72|509.32|511.34|508.94|513.43|511.03|509.08|506.68|0
1638468000000|2021-12-02 18:00:00|510.59|508.19|510.4|508|517.79|515.39|510.21|507.81|0
1638468300000|2021-12-02 18:05:00|509.64|507.24|513.8|511.4|516.27|513.87|508.51|506.11|0
1638468600000|2021-12-02 18:10:00|513.61|511.21|509.26|506.86|516.27|513.87|509.07|506.67|0
1638468900000|2021-12-02 18:15:00|508.88|506.48|511.71|509.31|512.66|510.26|508.32|505.92|0
1638469200000|2021-12-02 18:20:00|510.96|508.56|523.13|520.73|525.4|523|510.39|507.99|0
1638469500000|2021-12-02 18:25:00|522.75|520.35|523.88|521.48|525.2|522.8|520.68|518.28|0
1638469800000|2021-12-02 18:30:00|523.69|521.29|517.86|515.46|527.1|524.7|517.86|515.46|0
1638470100000|2021-12-02 18:35:00|518.42|516.02|516.54|514.14|520.67|518.27|516.35|513.95|0
1638470400000|2021-12-02 18:40:00|516.73|514.33|518.98|516.58|520.11|517.71|515.51|513.11|0
1638470700000|2021-12-02 18:45:00|518.6|516.2|521.8|519.4|524.82|522.42|518.6|516.2|0
1638471000000|2021-12-02 18:50:00|522.18|519.78|514.29|511.89|525.2|522.8|513.54|511.14|0
1638471300000|2021-12-02 18:55:00|514.48|512.08|511.3|508.9|514.48|512.08|510.74|508.34|0
1638471600000|2021-12-02 19:00:00|511.49|509.09|513.16|510.76|515.03|512.63|510.18|507.78|0
1638471900000|2021-12-02 19:05:00|512.79|510.39|512.79|510.39|515.51|513.11|510.92|508.52|0
1638472200000|2021-12-02 19:10:00|512.23|509.83|515.03|512.63|516.91|514.51|511.67|509.27|0
1638472500000|2021-12-02 19:15:00|514.28|511.88|510.55|508.15|515.13|512.73|509.62|507.22|0
1638472800000|2021-12-02 19:20:00|510.73|508.33|512.78|510.38|513.16|510.76|510.17|507.77|0
1638473100000|2021-12-02 19:25:00|512.41|510.01|508.68|506.28|514.47|512.07|508.31|505.91|0
1638473400000|2021-12-02 19:30:00|508.87|506.47|510.45|508.05|510.92|508.52|508.12|505.72|0
1638473700000|2021-12-02 19:35:00|510.36|507.96|508.38|505.98|511.01|508.61|503.32|500.92|0
1638474000000|2021-12-02 19:40:00|508.2|505.8|508.57|506.17|510.07|507.67|506.89|504.49|0
1638474300000|2021-12-02 19:45:00|508.38|505.98|514.02|511.62|514.21|511.81|507.63|505.23|0
1638474600000|2021-12-02 19:50:00|514.21|511.81|514.21|511.81|516.29|513.89|510.63|508.23|0
1638474900000|2021-12-02 19:55:00|514.02|511.62|512.32|509.92|514.4|512|508.75|506.35|0
1638475200000|2021-12-02 20:00:00|511.76|509.36|509.5|507.1|512.32|509.92|508|505.6|0
1638475500000|2021-12-02 20:05:00|509.69|507.29|508.75|506.35|511.57|509.17|506.13|503.73|0
1638475800000|2021-12-02 20:10:00|509.13|506.73|512.51|510.11|517.79|515.39|508.75|506.35|0
1638476100000|2021-12-02 20:15:00|511.57|509.17|514.01|511.61|515.52|513.12|510.63|508.23|0
1638476400000|2021-12-02 20:20:00|514.96|512.56|515.52|513.12|517.22|514.82|513.26|510.86|0
1638476700000|2021-12-02 20:25:00|515.71|513.31|514.39|511.99|516.65|514.25|511|508.6|0
1638477000000|2021-12-02 20:30:00|514.2|511.8|508.18|505.78|514.39|511.99|506.31|503.91|0
1638477300000|2021-12-02 20:35:00|508.74|506.34|507.15|504.75|510.81|508.41|506.03|503.63|0
1638477600000|2021-12-02 20:40:00|507.72|505.32|505.94|503.54|508.09|505.69|502.57|500.17|0
1638477900000|2021-12-02 20:45:00|505.65|503.25|506.77|504.37|512.22|509.82|504.53|502.13|0
1638478200000|2021-12-02 20:50:00|508.84|506.44|517.89|515.49|519.32|516.92|506.96|504.56|0
1638478500000|2021-12-02 20:55:00|518.65|516.25|516.18|513.78|523.21|520.81|513.92|511.52|0
1638478800000|2021-12-02 21:00:00|514.29|511.89|516.18|513.78|516.75|514.35|511.28|508.88|0
1638479100000|2021-12-02 21:05:00|515.8|513.4|515.18|512.78|515.8|513.4|512.97|510.57|0
1638479400000|2021-12-02 21:10:00|515.37|512.97|518.31|515.91|518.5|516.1|514.53|512.13|0
1638479700000|2021-12-02 21:15:00|517.94|515.14|514.92|512.12|518.51|515.71|514.35|511.55|0
1638480000000|2021-12-02 21:20:00|515.01|512.21|514.54|511.74|515.48|512.68|513.22|510.42|0
1638480300000|2021-12-02 21:25:00|514.63|511.83|514.16|511.36|515.29|512.49|513.97|511.17|0
1638480600000|2021-12-02 21:30:00|514.44|511.64|511.9|509.1|514.44|511.64|511.52|508.72|0
1638480900000|2021-12-02 21:35:00|511.71|508.91|511.24|508.44|512.65|509.85|511.14|508.34|0
1638481200000|2021-12-02 21:40:00|511.14|508.34|511.14|508.34|511.33|508.53|510.01|507.21|0
1638481500000|2021-12-02 21:45:00|510.95|508.15|511.14|508.34|511.7|508.9|509.45|506.65|0
1638481800000|2021-12-02 21:50:00|511.33|508.53|508.88|506.08|511.7|508.9|508.7|505.9|0
1638482100000|2021-12-02 21:55:00|508.7|505.9|509.17|506.37|510.2|507.4|508.6|505.8|0
1638482400000|2021-12-02 22:00:00|509.43|506.63|509.51|506.71|509.72|506.92|509.43|506.63|0
1638482700000|2021-12-02 22:05:00|509.48|506.68|509.37|506.57|509.65|506.85|509.34|506.54|0
1638483000000|2021-12-02 22:10:00|509.4|506.6|509.31|506.51|509.48|506.68|509.26|506.46|0
1638483300000|2021-12-02 22:15:00|509.42|506.62|509.18|506.38|509.59|506.79|508.98|506.18|0
1638483600000|2021-12-02 22:20:00|509.17|506.37|509.14|506.34|509.23|506.43|509.14|506.34|0
1638483900000|2021-12-02 22:25:00|509.17|506.37|509.06|506.26|509.17|506.37|508.98|506.18|0
1638484200000|2021-12-02 22:30:00|509.01|506.21|508.38|505.58|509.06|506.26|508.38|505.58|0
1638484500000|2021-12-02 22:35:00|508.27|505.47|508.04|505.24|508.27|505.47|508.02|505.22|0
1638484800000|2021-12-02 22:40:00|508.02|505.22|508.18|505.38|508.21|505.41|507.83|505.03|0
1638485100000|2021-12-02 22:45:00|508.04|505.24|508.24|505.44|508.45|505.65|508.04|505.24|0
1638485400000|2021-12-02 22:50:00|508.12|505.32|508.56|505.76|508.78|505.98|508.12|505.32|0
1638485700000|2021-12-02 22:55:00|508.48|505.68|508.86|506.06|508.86|506.06|508.23|505.43|0
1638486000000|2021-12-02 23:00:00|508.77|505.97|507.74|504.94|509.8|507|506.61|503.81|0
1638486300000|2021-12-02 23:05:00|507.55|504.75|509.23|506.43|509.23|506.43|507.36|504.56|0
1638486600000|2021-12-02 23:10:00|509.14|506.34|513.18|510.38|513.56|510.76|509.05|506.25|0
1638486900000|2021-12-02 23:15:00|512.81|510.01|516.58|513.78|518.28|515.48|512.24|509.44|0
1638487200000|2021-12-02 23:20:00|516.2|513.4|519.33|516.53|520.08|517.28|515.35|512.55|0
1638487500000|2021-12-02 23:25:00|519.23|516.43|521.22|518.42|521.22|518.42|517.71|514.91|0
1638487800000|2021-12-02 23:30:00|521.03|518.23|521.22|518.42|522.07|519.27|520.08|517.28|0
1638488100000|2021-12-02 23:35:00|520.65|517.85|521.21|518.41|521.4|518.6|519.51|516.71|0
1638488400000|2021-12-02 23:40:00|521.03|518.23|523.3|520.5|524.06|521.26|520.46|517.66|0
1638488700000|2021-12-02 23:45:00|523.11|520.31|523.3|520.5|524.06|521.26|521.69|518.89|0
1638489000000|2021-12-02 23:50:00|523.11|520.31|524.24|521.44|526.53|523.73|523.11|520.31|0
1638489300000|2021-12-02 23:55:00|524.05|521.25|527.86|525.06|528.72|525.92|523.48|520.68|0
1638489600000|2021-12-03 00:00:00|528.05|525.25|529.38|526.58|531.67|528.87|526.71|523.91|0
1638489900000|2021-12-03 00:05:00|529.19|526.39|527.47|524.67|529.76|526.96|527.47|524.67|0
1638490200000|2021-12-03 00:10:00|527.28|524.48|526.43|523.63|529|526.2|525.95|523.15|0
1638490500000|2021-12-03 00:15:00|526.33|523.53|525.19|522.39|528.61|525.81|525|522.2|0
1638490800000|2021-12-03 00:20:00|525.38|522.58|526.42|523.62|526.42|523.62|524.05|521.25|0
1638491100000|2021-12-03 00:25:00|526.52|523.72|523.28|520.48|526.52|523.72|522.72|519.92|0
1638491400000|2021-12-03 00:30:00|523.09|520.29|521.67|518.87|524.23|521.43|520.34|517.54|0
1638491700000|2021-12-03 00:35:00|521.86|519.06|522.43|519.63|523.38|520.58|520.91|518.11|0
1638492000000|2021-12-03 00:40:00|522.81|520.01|523.19|520.39|523.76|520.96|521.67|518.87|0
1638492300000|2021-12-03 00:45:00|523.1|520.3|524.52|521.72|524.9|522.1|522.72|519.92|0
1638492600000|2021-12-03 00:50:00|524.62|521.82|525.47|522.67|525.67|522.87|523.19|520.39|0
1638492900000|2021-12-03 00:55:00|525.28|522.48|524.14|521.34|525.47|522.67|523.57|520.77|0
1638493200000|2021-12-03 01:00:00|524.24|521.44|524.71|521.91|525.85|523.05|523.38|520.58|0
1638493500000|2021-12-03 01:05:00|524.52|521.72|519.57|516.77|524.52|521.72|519.2|516.4|0
1638493800000|2021-12-03 01:10:00|519.38|516.58|522.33|519.53|522.8|520|519.19|516.39|0
1638494100000|2021-12-03 01:15:00|522.42|519.62|521.66|518.86|523.18|520.38|521.66|518.86|0
1638494400000|2021-12-03 01:20:00|521.09|518.29|525.08|522.28|525.08|522.28|521.09|518.29|0
1638494700000|2021-12-03 01:25:00|524.89|522.09|527.56|524.76|527.75|524.95|524.61|521.81|0
1638495000000|2021-12-03 01:30:00|527.75|524.95|528.9|526.1|530.82|528.02|527.66|524.86|0
1638495300000|2021-12-03 01:35:00|529.09|526.29|533.37|530.57|534.13|531.33|529.09|526.29|0
1638495600000|2021-12-03 01:40:00|533.28|530.48|536.24|533.44|537.69|534.89|532.98|530.18|0
1638495900000|2021-12-03 01:45:00|536.44|533.64|538.74|535.94|540.96|538.16|536.44|533.64|0
1638496200000|2021-12-03 01:50:00|538.84|536.04|535.47|532.67|538.94|536.14|535.09|532.29|0
1638496500000|2021-12-03 01:55:00|535.66|532.86|533.55|530.75|536.05|533.25|533.55|530.75|0
1638496800000|2021-12-03 02:00:00|533.74|530.94|532.69|529.89|534.23|531.43|530.87|528.07|0
1638497100000|2021-12-03 02:05:00|532.98|530.18|533.74|530.94|534.32|531.52|531.83|529.03|0
1638497400000|2021-12-03 02:10:00|533.36|530.56|531.54|528.74|534.42|531.62|531.44|528.64|0
1638497700000|2021-12-03 02:15:00|531.63|528.83|534.03|531.23|534.03|531.23|530.87|528.07|0
1638498000000|2021-12-03 02:20:00|533.93|531.13|535.18|532.38|535.27|532.47|533.93|531.13|0
1638498300000|2021-12-03 02:25:00|535.27|532.47|533.74|530.94|535.85|533.05|533.74|530.94|0
1638498600000|2021-12-03 02:30:00|533.84|531.04|534.22|531.42|535.27|532.47|533.74|530.94|0
1638498900000|2021-12-03 02:35:00|534.12|531.32|535.46|532.66|535.84|533.04|533.93|531.13|0
1638499200000|2021-12-03 02:40:00|535.08|532.28|536.33|533.53|536.33|533.53|534.12|531.32|0
1638499500000|2021-12-03 02:45:00|536.23|533.43|532.58|529.78|536.23|533.43|531.62|528.82|0
1638499800000|2021-12-03 02:50:00|532.49|529.69|532.96|530.16|533.45|530.65|531.62|528.82|0
1638500100000|2021-12-03 02:55:00|533.06|530.26|531.43|528.63|533.06|530.26|531.15|528.35|0
1638500400000|2021-12-03 03:00:00|531.62|528.82|531.43|528.63|532.1|529.3|530.86|528.06|0
1638500700000|2021-12-03 03:05:00|531.24|528.44|530.85|528.05|532|529.2|530.47|527.67|0
1638501000000|2021-12-03 03:10:00|530.76|527.96|530.76|527.96|532|529.2|530.66|527.86|0
1638501300000|2021-12-03 03:15:00|530.57|527.77|529.51|526.71|530.57|527.77|528.94|526.14|0
1638501600000|2021-12-03 03:20:00|529.42|526.62|530.28|527.48|531.23|528.43|527.8|525|0
1638501900000|2021-12-03 03:25:00|530.18|527.38|529.32|526.52|530.85|528.05|529.13|526.33|0
1638502200000|2021-12-03 03:30:00|528.94|526.14|528.74|525.94|529.13|526.33|527.7|524.9|0
1638502500000|2021-12-03 03:35:00|528.94|526.14|525.03|522.23|529.13|526.33|524.74|521.94|0
1638502800000|2021-12-03 03:40:00|524.93|522.13|524.55|521.75|525.89|523.09|524.17|521.37|0
1638503100000|2021-12-03 03:45:00|524.74|521.94|522.84|520.04|525.12|522.32|522.56|519.76|0
1638503400000|2021-12-03 03:50:00|523.03|520.23|522.46|519.66|523.03|520.23|521.7|518.9|0
1638503700000|2021-12-03 03:55:00|522.65|519.85|522.28|519.48|524.55|521.75|522.28|519.48|0
1638504000000|2021-12-03 04:00:00|522.18|519.38|519.71|516.91|522.18|519.38|518.57|515.77|0
1638504300000|2021-12-03 04:05:00|519.52|516.72|518.95|516.15|520.28|517.48|516.87|514.07|0
1638504600000|2021-12-03 04:10:00|518.76|515.96|518.76|515.96|519.52|516.72|518.38|515.58|0
1638504900000|2021-12-03 04:15:00|518.57|515.77|519.71|516.91|520.09|517.29|518.57|515.77|0
1638505200000|2021-12-03 04:20:00|519.52|516.72|521.03|518.23|521.41|518.61|519.14|516.34|0
1638505500000|2021-12-03 04:25:00|520.84|518.04|520.94|518.14|521.41|518.61|519.89|517.09|0
1638505800000|2021-12-03 04:30:00|521.03|518.23|520.27|517.47|521.03|518.23|519.42|516.62|0
1638506100000|2021-12-03 04:35:00|520.18|517.38|520.18|517.38|520.94|518.14|519.51|516.71|0
1638506400000|2021-12-03 04:40:00|519.13|516.33|515.06|512.26|519.8|517|514.97|512.17|0
1638506700000|2021-12-03 04:45:00|515.16|512.36|517.04|514.24|517.14|514.34|514.59|511.79|0
1638507000000|2021-12-03 04:50:00|517.14|514.34|517.9|515.1|517.99|515.19|516.85|514.05|0
1638507300000|2021-12-03 04:55:00|517.99|515.19|517.23|514.43|518.37|515.57|516.66|513.86|0
1638507600000|2021-12-03 05:00:00|517.04|514.24|517.23|514.43|517.42|514.62|516.19|513.39|0
1638507900000|2021-12-03 05:05:00|517.33|514.53|519.03|516.23|519.22|516.42|517.33|514.53|0
1638508200000|2021-12-03 05:10:00|519.12|516.32|517.6|514.8|519.31|516.51|517.6|514.8|0
1638508500000|2021-12-03 05:15:00|517.42|514.62|516.66|513.86|517.6|514.8|515.71|512.91|0
1638508800000|2021-12-03 05:20:00|516.94|514.14|515.71|512.91|517.03|514.23|515.71|512.91|0
1638509100000|2021-12-03 05:25:00|515.52|512.72|515.81|513.01|516.65|513.85|514.58|511.78|0
1638509400000|2021-12-03 05:30:00|515.62|512.82|516.37|513.57|517.41|514.61|514.01|511.21|0
1638509700000|2021-12-03 05:35:00|516.65|513.85|513.25|510.45|516.75|513.95|513.06|510.26|0
1638510000000|2021-12-03 05:40:00|513.44|510.64|514.19|511.39|514.38|511.58|512.69|509.89|0
1638510300000|2021-12-03 05:45:00|514.1|511.3|511.71|508.91|514.29|511.49|511.15|508.35|0
1638510600000|2021-12-03 05:50:00|511.9|509.1|510.58|507.78|512.09|509.29|510.58|507.78|0
1638510900000|2021-12-03 05:55:00|510.77|507.97|512.09|509.29|513.23|510.43|510.58|507.78|0
1638511200000|2021-12-03 06:00:00|511.71|508.91|513.8|511|513.99|511.19|510.57|507.77|0
1638511500000|2021-12-03 06:05:00|513.42|510.62|510.57|507.77|513.98|511.18|510.57|507.77|0
1638511800000|2021-12-03 06:10:00|510.67|507.87|509.44|506.64|510.95|508.15|509.44|506.64|0
1638512100000|2021-12-03 06:15:00|509.35|506.55|510.57|507.77|510.57|507.77|509.25|506.45|0
1638512400000|2021-12-03 06:20:00|510.38|507.58|509.24|506.44|510.38|507.58|508.87|506.07|0
1638512700000|2021-12-03 06:25:00|509.06|506.26|509.34|506.54|510.1|507.3|508.68|505.88|0
1638513000000|2021-12-03 06:30:00|509.24|506.44|509.43|506.63|510.38|507.58|508.68|505.88|0
1638513300000|2021-12-03 06:35:00|509.34|506.54|512.18|509.38|512.27|509.47|509.34|506.54|0
1638513600000|2021-12-03 06:40:00|511.89|509.09|512.83|510.03|513.78|510.98|511.13|508.33|0
1638513900000|2021-12-03 06:45:00|512.93|510.13|509.99|507.19|513.97|511.17|509.52|506.72|0
1638514200000|2021-12-03 06:50:00|509.8|507|510.37|507.57|511.88|509.08|509.8|507|0
1638514500000|2021-12-03 06:55:00|510.18|507.38|512.26|509.46|514.16|511.36|510.18|507.38|0
1638514800000|2021-12-03 07:00:00|511.88|509.08|514.35|511.55|515.68|512.88|511.88|509.08|0
1638515100000|2021-12-03 07:05:00|514.54|511.74|515.11|512.31|515.49|512.69|514.35|511.55|0
1638515400000|2021-12-03 07:10:00|514.91|512.11|516.34|513.54|516.43|513.63|514.53|511.73|0
1638515700000|2021-12-03 07:15:00|516.24|513.44|517.1|514.3|517.19|514.39|514.72|511.92|0
1638516000000|2021-12-03 07:20:00|517.19|514.39|517.76|514.96|518.06|515.26|516.43|513.63|0
1638516300000|2021-12-03 07:25:00|517.57|514.77|514.15|511.35|517.57|514.77|514.15|511.35|0
1638516600000|2021-12-03 07:30:00|514.44|511.64|514.44|511.64|515.39|512.59|513.01|510.21|0
1638516900000|2021-12-03 07:35:00|514.34|511.54|513.96|511.16|514.72|511.92|512.82|510.02|0
1638517200000|2021-12-03 07:40:00|514.15|511.35|514.81|512.01|515.66|512.86|513.01|510.21|0
1638517500000|2021-12-03 07:45:00|514.71|511.91|512.82|510.02|515.66|512.86|512.63|509.83|0
1638517800000|2021-12-03 07:50:00|512.91|510.11|510.73|507.93|512.91|510.11|509.97|507.17|0
1638518100000|2021-12-03 07:55:00|510.83|508.03|509.22|506.42|511.68|508.88|508.65|505.85|0
1638518400000|2021-12-03 08:00:00|508.94|506.14|512.24|509.44|512.81|510.01|508.27|505.47|0
1638518700000|2021-12-03 08:05:00|512.04|509.64|510.15|507.75|512.42|510.02|509.77|507.37|0
1638519000000|2021-12-03 08:10:00|509.77|507.37|511.28|508.88|512.61|510.21|509.77|507.37|0
1638519300000|2021-12-03 08:15:00|511.47|509.07|511.47|509.07|513.18|510.78|510.33|507.93|0
1638519600000|2021-12-03 08:20:00|511.57|509.17|512.41|510.01|514.6|512.2|511.28|508.88|0
1638519900000|2021-12-03 08:25:00|512.23|509.83|513.74|511.34|513.74|511.34|511.76|509.36|0
1638520200000|2021-12-03 08:30:00|513.65|511.25|517.92|515.52|518.69|516.29|513.65|511.25|0
1638520500000|2021-12-03 08:35:00|518.02|515.62|517.73|515.33|519.45|517.05|516.59|514.19|0
1638520800000|2021-12-03 08:40:00|517.92|515.52|516.4|514|518.69|516.29|514.12|511.72|0
1638521100000|2021-12-03 08:45:00|516.78|514.38|516.21|513.81|516.97|514.57|515.07|512.67|0
1638521400000|2021-12-03 08:50:00|515.83|513.43|517.35|514.95|518.11|515.71|515.83|513.43|0
1638521700000|2021-12-03 08:55:00|517.16|514.76|516.01|513.61|517.73|515.33|515.63|513.23|0
1638522000000|2021-12-03 09:00:00|515.82|513.42|515.63|513.23|517.34|514.94|515.06|512.66|0
1638522300000|2021-12-03 09:05:00|515.73|513.33|518.49|516.09|518.68|516.28|515.73|513.33|0
1638522600000|2021-12-03 09:10:00|518.68|516.28|514.3|511.9|518.68|516.28|514.3|511.9|0
1638522900000|2021-12-03 09:15:00|514.49|512.09|511.45|509.05|514.87|512.47|511.45|509.05|0
1638523200000|2021-12-03 09:20:00|511.26|508.86|515.05|512.65|515.05|512.65|511.26|508.86|0
1638523500000|2021-12-03 09:25:00|515.24|512.84|513.82|511.42|516|513.6|512.77|510.37|0
1638523800000|2021-12-03 09:30:00|513.53|511.13|514.96|512.56|515.05|512.65|512.77|510.37|0
1638524100000|2021-12-03 09:35:00|514.86|512.46|516.57|514.17|516.57|514.17|514.48|512.08|0
1638524400000|2021-12-03 09:40:00|516.48|514.08|514.48|512.08|517.14|514.74|514.48|512.08|0
1638524700000|2021-12-03 09:45:00|514.67|512.27|516.76|514.36|516.76|514.36|513.72|511.32|0
1638525000000|2021-12-03 09:50:00|516.38|513.98|517.9|515.5|518.09|515.69|516.38|513.98|0
1638525300000|2021-12-03 09:55:00|517.52|515.12|516.95|514.55|518.28|515.88|515.9|513.5|0
1638525600000|2021-12-03 10:00:00|517.14|514.74|518.28|515.88|518.47|516.07|515.81|513.41|0
1638525900000|2021-12-03 10:05:00|517.9|515.5|517.14|514.74|518.85|516.45|516.95|514.55|0
1638526200000|2021-12-03 10:10:00|517.52|515.12|519.04|516.64|519.04|516.64|516.57|514.17|0
1638526500000|2021-12-03 10:15:00|519.23|516.83|521.52|519.12|522.47|520.07|519.23|516.83|0
1638526800000|2021-12-03 10:20:00|521.71|519.31|523.24|520.84|524.58|522.18|521.62|519.22|0
1638527100000|2021-12-03 10:25:00|523.05|520.65|522.09|519.69|523.24|520.84|521.52|519.12|0
1638527400000|2021-12-03 10:30:00|521.9|519.5|522.89|520.49|523.08|520.68|520.97|518.57|0
1638527700000|2021-12-03 10:35:00|523.37|520.97|527.87|525.47|528.06|525.66|523.37|520.97|0
1638528000000|2021-12-03 10:40:00|527.48|525.08|526.91|524.51|528.82|526.42|524.42|522.02|0
1638528300000|2021-12-03 10:45:00|527.01|524.61|527.22|524.82|528.25|525.85|525.76|523.36|0
1638528600000|2021-12-03 10:50:00|527.03|524.63|528.37|525.97|528.37|525.97|526.84|524.44|0
1638528900000|2021-12-03 10:55:00|528.75|526.35|526.07|523.67|528.75|526.35|525.31|522.91|0
1638529200000|2021-12-03 11:00:00|526.84|524.44|523.02|520.62|526.84|524.44|522.26|519.86|0
1638529500000|2021-12-03 11:05:00|522.83|520.43|525|522.6|525.76|523.36|522.83|520.43|0
1638529800000|2021-12-03 11:10:00|524.81|522.41|528.24|525.84|528.24|525.84|524.81|522.41|0
1638530100000|2021-12-03 11:15:00|528.05|525.65|526.71|524.31|528.05|525.65|526.24|523.84|0
1638530400000|2021-12-03 11:20:00|526.52|524.12|525.95|523.55|527.48|525.08|525.57|523.17|0
1638530700000|2021-12-03 11:25:00|525.76|523.36|524.61|522.21|526.71|524.31|524.23|521.83|0
1638531000000|2021-12-03 11:30:00|524.8|522.4|524.42|522.02|525.37|522.97|523.85|521.45|0
1638531300000|2021-12-03 11:35:00|524.23|521.83|523.85|521.45|524.61|522.21|523.47|521.07|0
1638531600000|2021-12-03 11:40:00|523.76|521.36|520.81|518.41|523.76|521.36|520.62|518.22|0
1638531900000|2021-12-03 11:45:00|520.62|518.22|520.62|518.22|522.33|519.93|520.62|518.22|0
1638532200000|2021-12-03 11:50:00|520.72|518.32|520.62|518.22|521|518.6|519.29|516.89|0
1638532500000|2021-12-03 11:55:00|520.43|518.03|517.96|515.56|520.43|518.03|517.59|515.19|0
1638532800000|2021-12-03 12:00:00|517.77|515.37|517.4|515|518.91|516.51|516.45|514.05|0
1638533100000|2021-12-03 12:05:00|517.77|515.37|519.47|517.07|519.66|517.26|517.58|515.18|0
1638533400000|2021-12-03 12:10:00|519.66|517.26|517.01|514.61|519.66|517.26|516.07|513.67|0
1638533700000|2021-12-03 12:15:00|517.2|514.8|516.82|514.42|519|516.6|515.88|513.48|0
1638534000000|2021-12-03 12:20:00|516.63|514.23|515.88|513.48|517.2|514.8|515.12|512.72|0
1638534300000|2021-12-03 12:25:00|515.79|513.39|515.69|513.29|516.63|514.23|515.5|513.1|0
1638534600000|2021-12-03 12:30:00|515.5|513.1|514.55|512.15|516.25|513.85|514.18|511.78|0
1638534900000|2021-12-03 12:35:00|514.37|511.97|515.5|513.1|515.69|513.29|513.99|511.59|0
1638535200000|2021-12-03 12:40:00|515.31|512.91|515.31|512.91|515.87|513.47|514.55|512.15|0
1638535500000|2021-12-03 12:45:00|515.87|513.47|511.48|509.08|515.87|513.47|511.48|509.08|0
1638535800000|2021-12-03 12:50:00|511.67|509.27|511.66|509.26|511.85|509.45|510.91|508.51|0
1638536100000|2021-12-03 12:55:00|511.85|509.45|512.6|510.2|513.74|511.34|511.66|509.26|0
1638536400000|2021-12-03 13:00:00|512.42|510.02|510.72|508.32|513.17|510.77|510.72|508.32|0
1638536700000|2021-12-03 13:05:00|510.91|508.51|507.15|504.75|511.1|508.7|506.59|504.19|0
1638537000000|2021-12-03 13:10:00|507.52|505.12|506.77|504.37|508.46|506.06|506.21|503.81|0
1638537300000|2021-12-03 13:15:00|506.96|504.56|508.53|506.13|509.09|506.69|502.94|500.54|0
1638537600000|2021-12-03 13:20:00|508.72|506.32|509.09|506.69|510.04|507.64|508.44|506.04|0
1638537900000|2021-12-03 13:25:00|508.9|506.5|507.87|505.47|509.28|506.88|505.61|503.21|0
1638538200000|2021-12-03 13:30:00|507.77|505.37|502.53|500.13|509.28|506.88|496.36|493.96|0
1638538500000|2021-12-03 13:35:00|503.28|500.88|500.47|498.07|503.28|500.88|498.6|496.2|0
1638538800000|2021-12-03 13:40:00|500.84|498.44|504.03|501.63|505.15|502.75|500.47|498.07|0
1638539100000|2021-12-03 13:45:00|503.84|501.44|506.09|503.69|508.92|506.52|501.59|499.19|0
1638539400000|2021-12-03 13:50:00|505.9|503.5|504.96|502.56|508.35|505.95|504.4|502|0
1638539700000|2021-12-03 13:55:00|504.77|502.37|501.77|499.37|504.77|502.37|498.22|495.82|0
1638540000000|2021-12-03 14:00:00|501.4|499|499.9|497.5|504.21|501.81|499.15|496.75|0
1638540300000|2021-12-03 14:05:00|499.44|497.04|499.71|497.31|500.28|497.88|496.73|494.33|0
1638540600000|2021-12-03 14:10:00|499.9|497.5|499.52|497.12|501.02|498.62|498.41|496.01|0
1638540900000|2021-12-03 14:15:00|499.34|496.94|498.96|496.56|501.21|498.81|498.22|495.82|0
1638541200000|2021-12-03 14:20:00|498.59|496.19|502.33|499.93|502.51|500.11|498.59|496.19|0
1638541500000|2021-12-03 14:25:00|502.14|499.74|500.27|497.87|502.7|500.3|499.52|497.12|0
1638541800000|2021-12-03 14:30:00|500.08|497.68|495.23|492.83|503.45|501.05|491.71|489.31|0
1638542100000|2021-12-03 14:35:00|496.54|494.14|507.51|505.11|507.51|505.11|496.54|494.14|0
1638542400000|2021-12-03 14:40:00|508.64|506.24|512.03|509.63|514.48|512.08|505.07|502.67|0
1638542700000|2021-12-03 14:45:00|510.9|508.5|519.69|517.29|519.69|517.29|507.89|505.49|0
1638543000000|2021-12-03 14:50:00|520.25|517.85|533.68|531.28|534.44|532.04|517.24|514.84|0
1638543300000|2021-12-03 14:55:00|534.25|531.85|533.84|531.44|536.88|534.48|527.6|525.2|0
1638543600000|2021-12-03 15:00:00|535.46|533.06|539.61|537.21|544.46|542.06|530.05|527.65|0
1638543900000|2021-12-03 15:05:00|537.33|534.93|547.74|545.34|547.74|545.34|534.86|532.46|0
1638544200000|2021-12-03 15:10:00|548.79|546.39|544.66|542.26|548.98|546.58|541.47|539.07|0
1638544500000|2021-12-03 15:15:00|544.76|542.36|537.96|535.56|545.04|542.64|533.4|531|0
1638544800000|2021-12-03 15:20:00|538.34|535.94|535.68|533.28|542.93|540.53|535.11|532.71|0
1638545100000|2021-12-03 15:25:00|536.06|533.66|530.95|528.55|543.12|540.72|528.47|526.07|0
1638545400000|2021-12-03 15:30:00|532.66|530.26|543.21|540.81|544.17|541.77|532.09|529.69|0
1638545700000|2021-12-03 15:35:00|543.98|541.58|542.63|540.23|547.26|544.86|538.21|535.81|0
1638546000000|2021-12-03 15:40:00|541.77|539.37|555.22|552.82|555.22|552.82|541.28|538.88|0
1638546300000|2021-12-03 15:45:00|556|553.6|561.29|558.89|564.4|562|553.85|551.45|0
1638546600000|2021-12-03 15:50:00|561.49|559.09|558.78|556.38|564.59|562.19|556.27|553.87|0
1638546900000|2021-12-03 15:55:00|559.16|556.76|558.34|555.94|562.65|560.25|554.72|552.32|0
1638547200000|2021-12-03 16:00:00|560.09|557.69|556.21|553.81|562.24|559.84|554.46|552.06|0
1638547500000|2021-12-03 16:05:00|556.98|554.58|561.06|558.66|567.31|564.91|556.98|554.58|0
1638547800000|2021-12-03 16:10:00|561.26|558.86|559.32|556.92|565.16|562.76|556.61|554.21|0
1638548100000|2021-12-03 16:15:00|559.13|556.73|565.74|563.34|567.11|564.71|557.19|554.79|0
1638548400000|2021-12-03 16:20:00|566.13|563.73|554.67|552.27|568.09|565.69|552.94|550.54|0
1638548700000|2021-12-03 16:25:00|554.87|552.47|552.35|549.95|556.41|554.01|551.2|548.8|0
1638549000000|2021-12-03 16:30:00|552.93|550.53|550.23|547.83|557.19|554.79|548.89|546.49|0
1638549300000|2021-12-03 16:35:00|550.33|547.93|554.96|552.56|556.22|553.82|549.56|547.16|0
1638549600000|2021-12-03 16:40:00|554.47|552.07|565.54|563.14|566.13|563.73|553.12|550.72|0
1638549900000|2021-12-03 16:45:00|564.95|562.55|563.71|561.31|569.56|567.16|560.12|557.72|0
1638550200000|2021-12-03 16:50:00|564.29|561.89|568.58|566.18|570.34|567.94|564.29|561.89|0
1638550500000|2021-12-03 16:55:00|567.22|564.82|574.83|572.43|574.83|572.43|567.22|564.82|0
1638550800000|2021-12-03 17:00:00|574.05|571.65|576.38|573.98|577.95|575.55|573.17|570.77|0
1638551100000|2021-12-03 17:05:00|577.17|574.77|571.11|568.71|577.17|574.77|570.53|568.13|0
1638551400000|2021-12-03 17:10:00|570.72|568.32|572.48|570.08|573.45|571.05|569.55|567.15|0
1638551700000|2021-12-03 17:15:00|572.87|570.47|565.48|563.08|572.87|570.47|563.73|561.33|0
1638552000000|2021-12-03 17:20:00|564.7|562.3|559.45|557.05|567.41|565.01|558.48|556.08|0
1638552300000|2021-12-03 17:25:00|559.26|556.86|560.61|558.21|561.96|559.56|558.87|556.47|0
1638552600000|2021-12-03 17:30:00|561.58|559.18|566.04|563.64|569.54|567.14|561.58|559.18|0
1638552900000|2021-12-03 17:35:00|565.84|563.44|555.78|553.38|567.4|565|555.2|552.8|0
1638553200000|2021-12-03 17:40:00|555.39|552.99|557.7|555.3|558.86|556.46|553.27|550.87|0
1638553500000|2021-12-03 17:45:00|558.28|555.88|560.02|557.62|563.51|561.11|556.74|554.34|0
1638553800000|2021-12-03 17:50:00|560.8|558.4|563.12|560.72|563.51|561.11|556.74|554.34|0
1638554100000|2021-12-03 17:55:00|562.73|560.33|563.89|561.49|567.39|564.99|562.73|560.33|0
1638554400000|2021-12-03 18:00:00|564.28|561.88|566.82|564.42|569.35|566.95|564.28|561.88|0
1638554700000|2021-12-03 18:05:00|567.21|564.81|561.2|558.8|567.98|565.58|561.01|558.61|0
1638555000000|2021-12-03 18:10:00|561.4|559|562.94|560.54|565.46|563.06|559.66|557.26|0
1638555300000|2021-12-03 18:15:00|562.75|560.35|557.75|555.35|564.13|561.73|556.78|554.38|0
1638555600000|2021-12-03 18:20:00|557.94|555.54|555.63|553.23|559.29|556.89|555.63|553.23|0
1638555900000|2021-12-03 18:25:00|555.92|553.52|563.34|560.94|563.72|561.32|555.44|553.04|0
1638556200000|2021-12-03 18:30:00|563.72|561.32|568.57|566.17|568.95|566.55|563.44|561.04|0
1638556500000|2021-12-03 18:35:00|568.76|566.36|573.88|571.48|575.05|572.65|567.98|565.58|0
1638556800000|2021-12-03 18:40:00|573.49|571.09|573.3|570.9|575.82|573.42|570.79|568.39|0
1638557100000|2021-12-03 18:45:00|573.49|571.09|575.82|573.42|579.32|576.92|570.78|568.38|0
1638557400000|2021-12-03 18:50:00|575.62|573.22|575.83|573.43|576.6|574.2|572.16|569.76|0
1638557700000|2021-12-03 18:55:00|576.03|573.63|579.53|577.13|579.63|577.23|574.19|571.79|0
1638558000000|2021-12-03 19:00:00|579.73|577.33|576.85|574.45|583.22|580.82|575.51|573.11|0
1638558300000|2021-12-03 19:05:00|577.05|574.65|580.71|578.31|581.49|579.09|575.51|573.11|0
1638558600000|2021-12-03 19:10:00|581.2|578.8|578.97|576.57|582.45|580.05|577.24|574.84|0
1638558900000|2021-12-03 19:15:00|578.2|575.8|584.78|582.38|584.78|582.38|578.2|575.8|0
1638559200000|2021-12-03 19:20:00|584.29|581.89|574.82|572.42|589.05|586.65|574.63|572.23|0
1638559500000|2021-12-03 19:25:00|575.01|572.61|578.38|575.98|580.02|577.62|573.86|571.46|0
1638559800000|2021-12-03 19:30:00|578.47|576.07|582.53|580.13|584.27|581.87|576.93|574.53|0
1638560100000|2021-12-03 19:35:00|581.37|578.97|586.21|583.81|588.54|586.14|580.4|578|0
1638560400000|2021-12-03 19:40:00|586.4|584|579.63|577.23|586.4|584|578.28|575.88|0
1638560700000|2021-12-03 19:45:00|578.66|576.26|583.69|581.29|584.07|581.67|578.47|576.07|0
1638561000000|2021-12-03 19:50:00|583.88|581.48|588.35|585.95|588.74|586.34|581.17|578.77|0
1638561300000|2021-12-03 19:55:00|588.93|586.53|587.5|585.1|589.62|587.22|583.04|580.64|0
1638561600000|2021-12-03 20:00:00|588.08|585.68|583.44|581.04|593.56|591.16|583.44|581.04|0
1638561900000|2021-12-03 20:05:00|584.02|581.62|589|586.6|589.98|587.58|577.89|575.49|0
1638562200000|2021-12-03 20:10:00|588.32|585.92|582.36|579.96|588.32|585.92|581.2|578.8|0
1638562500000|2021-12-03 20:15:00|582.75|580.35|584.51|582.11|586.46|584.06|579.94|577.54|0
1638562800000|2021-12-03 20:20:00|583.53|581.13|573.01|570.61|583.73|581.33|569.69|567.29|0
1638563100000|2021-12-03 20:25:00|572.82|570.42|572.23|569.83|573.4|571|567.2|564.8|0
1638563400000|2021-12-03 20:30:00|571.65|569.25|563.34|560.94|572.04|569.64|562.57|560.17|0
1638563700000|2021-12-03 20:35:00|563.72|561.32|569.88|567.48|573.79|571.39|561.8|559.4|0
1638564000000|2021-12-03 20:40:00|569.49|567.09|574.36|571.96|575.83|573.43|568.14|565.74|0
1638564300000|2021-12-03 20:45:00|574.17|571.77|576.32|573.92|580.63|578.23|574.17|571.77|0
1638564600000|2021-12-03 20:50:00|575.14|572.74|563.68|561.28|575.14|572.74|561.27|558.87|0
1638564900000|2021-12-03 20:55:00|563.39|560.99|551.18|548.78|563.39|560.99|549.65|547.25|0
1638565200000|2021-12-03 21:00:00|551.56|549.16|548.11|545.71|552.72|550.32|546.96|544.56|0
1638565500000|2021-12-03 21:05:00|548.49|546.09|551.56|549.16|553.1|550.7|548.49|546.09|0
1638565800000|2021-12-03 21:10:00|551.75|549.35|555.99|553.59|558.31|555.91|550.22|547.82|0
1638777900000|2021-12-06 08:05:00|528.5|526.1|530.21|527.81|530.21|527.81|527.55|525.15|0
1638778200000|2021-12-06 08:10:00|529.17|526.77|530.4|528|531.17|528.77|527.93|525.53|0
1638778500000|2021-12-06 08:15:00|530.21|527.81|530.97|528.57|531.74|529.34|529.07|526.67|0
1638778800000|2021-12-06 08:20:00|530.88|528.48|533.26|530.86|533.26|530.86|529.83|527.43|0
1638779100000|2021-12-06 08:25:00|533.55|531.15|531.92|529.52|536.13|533.73|531.54|529.14|0
1638779400000|2021-12-06 08:30:00|531.54|529.14|533.36|530.96|533.83|531.43|530.12|527.72|0
1638779700000|2021-12-06 08:35:00|533.45|531.05|529.82|527.42|533.45|531.05|528.87|526.47|0
1638780000000|2021-12-06 08:40:00|530.02|527.62|532.21|529.81|532.21|529.81|529.35|526.95|0
1638780300000|2021-12-06 08:45:00|532.3|529.9|532.49|530.09|533.06|530.66|530.97|528.57|0
1638780600000|2021-12-06 08:50:00|532.4|530|530.96|528.56|532.4|530|530.39|527.99|0
1638780900000|2021-12-06 08:55:00|531.06|528.66|530.68|528.28|532.1|529.7|530.2|527.8|0
1638781200000|2021-12-06 09:00:00|530.77|528.37|523.56|521.16|531.15|528.75|521.29|518.89|0
1638781500000|2021-12-06 09:05:00|523.47|521.07|524.79|522.39|526.97|524.57|522.99|520.59|0
1638781800000|2021-12-06 09:10:00|525.07|522.67|523.55|521.15|526.87|524.47|522.99|520.59|0
1638782100000|2021-12-06 09:15:00|523.36|520.96|524.31|521.91|524.69|522.29|522.71|520.31|0
1638782400000|2021-12-06 09:20:00|524.69|522.29|524.69|522.29|525.63|523.23|523.93|521.53|0
1638782700000|2021-12-06 09:25:00|524.5|522.1|523.74|521.34|524.87|522.47|522.98|520.58|0
1638783000000|2021-12-06 09:30:00|523.93|521.53|525.06|522.66|525.44|523.04|522.79|520.39|0
1638783300000|2021-12-06 09:35:00|524.87|522.47|529.05|526.65|529.05|526.65|523.36|520.96|0
1638783600000|2021-12-06 09:40:00|529.14|526.74|532|529.6|532.09|529.69|528.86|526.46|0
1638783900000|2021-12-06 09:45:00|532.09|529.69|533.81|531.41|535.72|533.32|532.09|529.69|0
1638784200000|2021-12-06 09:50:00|534|531.6|535.33|532.93|535.91|533.51|533.42|531.02|0
1638784500000|2021-12-06 09:55:00|535.53|533.13|539.74|537.34|541.09|538.69|535.14|532.74|0
1638784800000|2021-12-06 10:00:00|539.55|537.15|540.7|538.3|541.66|539.26|538.78|536.38|0
1638785100000|2021-12-06 10:05:00|540.61|538.21|541.28|538.88|541.57|539.17|539.55|537.15|0
1638785400000|2021-12-06 10:10:00|541.18|538.78|539.17|536.77|541.66|539.26|537.73|535.33|0
1638785700000|2021-12-06 10:15:00|538.98|536.58|538.79|536.39|540.51|538.11|538.02|535.62|0
1638786000000|2021-12-06 10:20:00|538.98|536.58|543.58|541.18|543.58|541.18|538.79|536.39|0
1638786300000|2021-12-06 10:25:00|543.2|540.8|550.09|547.69|550.09|547.69|543.2|540.8|0
1638786600000|2021-12-06 10:30:00|550.28|547.88|549.16|546.76|553.59|551.19|549.16|546.76|0
1638786900000|2021-12-06 10:35:00|548.97|546.57|550.1|547.7|550.2|547.8|547.98|545.58|0
1638787200000|2021-12-06 10:40:00|549.91|547.51|551.45|549.05|553.57|551.17|549.91|547.51|0
1638787500000|2021-12-06 10:45:00|551.25|548.85|551.06|548.66|551.64|549.24|549.43|547.03|0
1638787800000|2021-12-06 10:50:00|551.16|548.76|552.41|550.01|553.18|550.78|549.9|547.5|0
1638788100000|2021-12-06 10:55:00|552.6|550.2|553.18|550.78|554.53|552.13|551.44|549.04|0
1638788400000|2021-12-06 11:00:00|553.47|551.07|550.28|547.88|553.86|551.46|549.9|547.5|0
1638788700000|2021-12-06 11:05:00|550.48|548.08|547.4|545|551.44|549.04|547.01|544.61|0
1638789000000|2021-12-06 11:10:00|547.21|544.81|547.01|544.61|549.13|546.73|546.63|544.23|0
1638789300000|2021-12-06 11:15:00|547.2|544.8|544.9|542.5|547.4|545|544.52|542.12|0
1638789600000|2021-12-06 11:20:00|544.71|542.31|544.13|541.73|544.9|542.5|542.98|540.58|0
1638789900000|2021-12-06 11:25:00|543.94|541.54|545.47|543.07|546.62|544.22|543.75|541.35|0
1638790200000|2021-12-06 11:30:00|545.86|543.46|544.66|542.26|545.86|543.46|542.35|539.95|0
1638790500000|2021-12-06 11:35:00|544.76|542.36|543.5|541.1|544.76|542.36|542.93|540.53|0
1638790800000|2021-12-06 11:40:00|543.7|541.3|540.44|538.04|544.37|541.97|540.05|537.65|0
1638791100000|2021-12-06 11:45:00|540.05|537.65|541.39|538.99|541.39|538.99|538.33|535.93|0
1638791400000|2021-12-06 11:50:00|541.58|539.18|539.28|536.88|541.97|539.57|538.9|536.5|0
1638791700000|2021-12-06 11:55:00|538.9|536.5|533.19|530.79|539.09|536.69|533|530.6|0
1638792000000|2021-12-06 12:00:00|533.1|530.7|534.25|531.85|534.72|532.32|531.67|529.27|0
1638792300000|2021-12-06 12:05:00|534.34|531.94|535.39|532.99|536.73|534.33|532.91|530.51|0
1638792600000|2021-12-06 12:10:00|535.48|533.08|535.48|533.08|536.63|534.23|534.34|531.94|0
1638792900000|2021-12-06 12:15:00|535.67|533.27|538.93|536.53|538.93|536.53|535.67|533.27|0
1638793200000|2021-12-06 12:20:00|539.31|536.91|537.59|535.19|540.27|537.87|537.59|535.19|0
1638793500000|2021-12-06 12:25:00|537.49|535.09|538.93|536.53|538.93|536.53|537.2|534.8|0
1638793800000|2021-12-06 12:30:00|539.5|537.1|539.79|537.39|540.27|537.87|538.74|536.34|0
1638794100000|2021-12-06 12:35:00|539.69|537.29|537.2|534.8|539.69|537.29|536.82|534.42|0
1638794400000|2021-12-06 12:40:00|536.62|534.22|537.01|534.61|537.01|534.61|536.34|533.94|0
1638794700000|2021-12-06 12:45:00|536.81|534.41|536.62|534.22|537.01|534.61|536.62|534.22|0
1638795000000|2021-12-06 12:50:00|536.81|534.41|538.34|535.94|540.07|537.67|535.85|533.45|0
1638795300000|2021-12-06 12:55:00|538.54|536.14|538.44|536.04|538.63|536.23|537|534.6|0
1638795600000|2021-12-06 13:00:00|537.58|535.18|538.53|536.13|538.53|536.13|536.62|534.22|0
1638795900000|2021-12-06 13:05:00|538.15|535.75|535.85|533.45|539.11|536.71|535.66|533.26|0
1638796200000|2021-12-06 13:10:00|535.66|533.26|534.89|532.49|536.61|534.21|533.93|531.53|0
1638796500000|2021-12-06 13:15:00|534.7|532.3|534.12|531.72|535.46|533.06|533.36|530.96|0
1638796800000|2021-12-06 13:20:00|533.93|531.53|535.84|533.44|536.42|534.02|533.46|531.06|0
1638797100000|2021-12-06 13:25:00|535.65|533.25|535.84|533.44|536.23|533.83|534.12|531.72|0
1638797400000|2021-12-06 13:30:00|536.03|533.63|537.37|534.97|538.72|536.32|535.65|533.25|0
1638797700000|2021-12-06 13:35:00|537.95|535.55|533.54|531.14|538.14|535.74|532.59|530.19|0
1638798000000|2021-12-06 13:40:00|533.16|530.76|531.52|529.12|533.93|531.53|531.52|529.12|0
1638798300000|2021-12-06 13:45:00|531.9|529.5|534.73|532.33|535.02|532.62|531.52|529.12|0
1638798600000|2021-12-06 13:50:00|534.63|532.23|533.87|531.47|534.63|532.23|532.72|530.32|0
1638798900000|2021-12-06 13:55:00|533.67|531.27|530.42|528.02|533.67|531.27|530.42|528.02|0
1638799200000|2021-12-06 14:00:00|529.85|527.45|530.04|527.64|533.29|530.89|529.85|527.45|0
1638799500000|2021-12-06 14:05:00|530.42|528.02|529.46|527.06|531.56|529.16|529.46|527.06|0
1638799800000|2021-12-06 14:10:00|529.27|526.87|527.74|525.34|529.27|526.87|526.98|524.58|0
1638800100000|2021-12-06 14:15:00|527.36|524.96|525.46|523.06|527.93|525.53|525.27|522.87|0
1638800400000|2021-12-06 14:20:00|525.65|523.25|526.03|523.63|527.17|524.77|525.46|523.06|0
1638800700000|2021-12-06 14:25:00|526.22|523.82|525.65|523.25|527.93|525.53|525.65|523.25|0
1638801000000|2021-12-06 14:30:00|525.84|523.44|535.77|533.37|536.35|533.95|521.66|519.26|0
1638801300000|2021-12-06 14:35:00|536.16|533.76|543.69|541.29|546.62|544.22|536.16|533.76|0
1638801600000|2021-12-06 14:40:00|543.89|541.49|528.61|526.21|546.39|543.99|528.23|525.83|0
1638801900000|2021-12-06 14:45:00|529.56|527.16|528.4|526|532.41|530.01|525.26|522.86|0
1638802200000|2021-12-06 14:50:00|528.78|526.38|531.56|529.16|531.56|529.16|524.21|521.81|0
1638802500000|2021-12-06 14:55:00|530.69|528.29|524.67|522.27|535.72|533.32|524.48|522.08|0
1638802800000|2021-12-06 15:00:00|524.48|522.08|532.09|529.69|535.15|532.75|524.48|522.08|0
1638803100000|2021-12-06 15:05:00|530.18|527.78|527.32|524.92|535.91|533.51|526.37|523.97|0
1638803400000|2021-12-06 15:10:00|527.7|525.3|513.24|510.84|528.65|526.25|512.4|510|0
1638803700000|2021-12-06 15:15:00|513.43|511.03|512.3|509.9|513.43|511.03|509.67|507.27|0
1638804000000|2021-12-06 15:20:00|512.11|509.71|511.92|509.52|514.55|512.15|510.04|507.64|0
1638804300000|2021-12-06 15:25:00|512.11|509.71|511.43|509.03|513.8|511.4|509.11|506.71|0
1638804600000|2021-12-06 15:30:00|510.86|508.46|512.74|510.34|514.62|512.22|508.99|506.59|0
1638804900000|2021-12-06 15:35:00|513.68|511.28|513.11|510.71|517.72|515.32|512.55|510.15|0
1638805200000|2021-12-06 15:40:00|512.74|510.34|518.94|516.54|519.89|517.49|509.93|507.53|0
1638805500000|2021-12-06 15:45:00|517.81|515.41|518.24|515.84|521.62|519.22|517.17|514.77|0
1638805800000|2021-12-06 15:50:00|517.87|515.47|518.05|515.65|522.56|520.16|516.93|514.53|0
1638806100000|2021-12-06 15:55:00|518.61|516.21|510.45|508.05|518.61|516.21|510.08|507.68|0
1638806400000|2021-12-06 16:00:00|510.63|508.23|514.37|511.97|515.87|513.47|509.52|507.12|0
1638806700000|2021-12-06 16:05:00|515.31|512.91|515.12|512.72|516.24|513.84|513.06|510.66|0
1638807000000|2021-12-06 16:10:00|514.18|511.78|521.13|518.73|521.69|519.29|512.12|509.72|0
1638807300000|2021-12-06 16:15:00|521.32|518.92|516.05|513.65|523.77|521.37|515.3|512.9|0
1638807600000|2021-12-06 16:20:00|516.43|514.03|517.18|514.78|520|517.6|516.24|513.84|0
1638807900000|2021-12-06 16:25:00|517.36|514.96|516.99|514.59|517.36|514.96|514.55|512.15|0
1638808200000|2021-12-06 16:30:00|516.8|514.4|514.55|512.15|520.47|518.07|512.68|510.28|0
1638808500000|2021-12-06 16:35:00|514.36|511.96|513.61|511.21|516.61|514.21|512.68|510.28|0
1638808800000|2021-12-06 16:40:00|514.17|511.77|511.18|508.78|515.86|513.46|511.18|508.78|0
1638809100000|2021-12-06 16:45:00|511.37|508.97|519.61|517.21|519.8|517.4|511.37|508.97|0
1638809400000|2021-12-06 16:50:00|519.05|516.65|517.17|514.77|520.18|517.78|516.04|513.64|0
1638809700000|2021-12-06 16:55:00|517.54|515.14|518.29|515.89|520.17|517.77|515.85|513.45|0
1638810000000|2021-12-06 17:00:00|517.73|515.33|515.1|512.7|518.29|515.89|513.98|511.58|0
1638810300000|2021-12-06 17:05:00|514.35|511.95|514.72|512.32|518.29|515.89|514.35|511.95|0
1638810600000|2021-12-06 17:10:00|514.54|512.14|513.51|511.11|515.85|513.45|510.05|507.65|0
1638810900000|2021-12-06 17:15:00|512.83|510.43|508.9|506.5|515.07|512.67|508.34|505.94|0
1638811200000|2021-12-06 17:20:00|509.09|506.69|508.72|506.32|510.39|507.99|507.23|504.83|0
1638811500000|2021-12-06 17:25:00|508.9|506.5|507.6|505.2|508.9|506.5|506.11|503.71|0
1638811800000|2021-12-06 17:30:00|507.41|505.01|505.55|503.15|508.34|505.94|504.99|502.59|0
1638812100000|2021-12-06 17:35:00|505.74|503.34|507.41|505.01|507.78|505.38|504.81|502.41|0
1638812400000|2021-12-06 17:40:00|507.22|504.82|508.34|505.94|509.83|507.43|505.92|503.52|0
1638812700000|2021-12-06 17:45:00|508.15|505.75|504.25|501.85|508.34|505.94|504.25|501.85|0
1638813000000|2021-12-06 17:50:00|504.43|502.03|503.87|501.47|505.73|503.33|503.87|501.47|0
1638813300000|2021-12-06 17:55:00|503.69|501.29|500.54|498.14|504.99|502.59|500.54|498.14|0
1638813600000|2021-12-06 18:00:00|499.25|496.85|498.51|496.11|502.95|500.55|498.33|495.93|0
1638813900000|2021-12-06 18:05:00|498.7|496.3|499.99|497.59|500.72|498.32|498.51|496.11|0
1638814200000|2021-12-06 18:10:00|499.8|497.4|502.2|499.8|502.2|499.8|498.69|496.29|0
1638814500000|2021-12-06 18:15:00|501.46|499.06|500.17|497.77|501.83|499.43|499.8|497.4|0
1638814800000|2021-12-06 18:20:00|500.35|497.95|500.53|498.13|502.75|500.35|500.17|497.77|0
1638815100000|2021-12-06 18:25:00|500.35|497.95|492.84|490.44|500.35|497.95|491.36|488.96|0
1638815400000|2021-12-06 18:30:00|492.65|490.25|493.94|491.54|494.31|491.91|492.47|490.07|0
1638815700000|2021-12-06 18:35:00|493.57|491.17|494.31|491.91|495.23|492.83|492.83|490.43|0
1638816000000|2021-12-06 18:40:00|494.12|491.72|493.57|491.17|495.05|492.65|491.91|489.51|0
1638816300000|2021-12-06 18:45:00|493.75|491.35|492.64|490.24|494.68|492.28|491.91|489.51|0
1638816600000|2021-12-06 18:50:00|492.46|490.06|492.46|490.06|493.93|491.53|492.09|489.69|0
1638816900000|2021-12-06 18:55:00|492.37|489.97|492.83|490.43|494.49|492.09|491.35|488.95|0
1638817200000|2021-12-06 19:00:00|492.74|490.34|490.63|488.23|493.01|490.61|488.6|486.2|0
1638817500000|2021-12-06 19:05:00|490.45|488.05|493.4|491|493.96|491.56|490.45|488.05|0
1638817800000|2021-12-06 19:10:00|493.31|490.91|491.55|489.15|493.31|490.91|490.07|487.67|0
1638818100000|2021-12-06 19:15:00|491.37|488.97|492.47|490.07|492.47|490.07|490.07|487.67|0
1638818400000|2021-12-06 19:20:00|492.66|490.26|492.47|490.07|493.58|491.18|491.36|488.96|0
1638818700000|2021-12-06 19:25:00|492.29|489.89|493.02|490.62|493.58|491.18|491.18|488.78|0
1638819000000|2021-12-06 19:30:00|492.84|490.44|492.84|490.44|493.21|490.81|490.99|488.59|0
1638819300000|2021-12-06 19:35:00|492.65|490.25|494.5|492.1|494.5|492.1|492.47|490.07|0
1638819600000|2021-12-06 19:40:00|494.32|491.92|499.89|497.49|499.89|497.49|493.76|491.36|0
1638819900000|2021-12-06 19:45:00|499.33|496.93|500.45|498.05|501.57|499.17|497.47|495.07|0
1638820200000|2021-12-06 19:50:00|500.64|498.24|501.76|499.36|502.69|500.29|500.64|498.24|0
1638820500000|2021-12-06 19:55:00|501.94|499.54|502.5|500.1|503.44|501.04|500.82|498.42|0
1638820800000|2021-12-06 20:00:00|502.88|500.48|504.93|502.53|505.12|502.72|499.33|496.93|0
1638821100000|2021-12-06 20:05:00|504.56|502.16|501.94|499.54|504.93|502.53|501.38|498.98|0
1638821400000|2021-12-06 20:10:00|502.5|500.1|500.82|498.42|504.18|501.78|500.44|498.04|0
1638821700000|2021-12-06 20:15:00|500.63|498.23|497.46|495.06|500.63|498.23|497.28|494.88|0
1638822000000|2021-12-06 20:20:00|497.83|495.43|500.81|498.41|501.19|498.79|497.28|494.88|0
1638822300000|2021-12-06 20:25:00|501.19|498.79|501.74|499.34|504.74|502.34|500.63|498.23|0
1638822600000|2021-12-06 20:30:00|501.93|499.53|501.74|499.34|505.11|502.71|499.69|497.29|0
1638822900000|2021-12-06 20:35:00|501.56|499.16|502.12|499.72|504.92|502.52|501.56|499.16|0
1638823200000|2021-12-06 20:40:00|502.86|500.46|500.25|497.85|504.73|502.33|499.31|496.91|0
1638823500000|2021-12-06 20:45:00|500.43|498.03|502.68|500.28|506.8|504.4|500.06|497.66|0
1638823800000|2021-12-06 20:50:00|502.77|500.37|498.1|495.7|504.27|501.87|497.35|494.95|0
1638824100000|2021-12-06 20:55:00|498.47|496.07|504.26|501.86|504.83|502.43|498.47|496.07|0
1638824400000|2021-12-06 21:00:00|503.51|501.11|504.64|502.24|505.39|502.99|503.33|500.93|0
1638824700000|2021-12-06 21:05:00|504.45|502.05|503.14|500.74|505.01|502.61|502.58|500.18|0
1638825000000|2021-12-06 21:10:00|502.95|500.55|503.79|501.39|503.88|501.48|502.57|500.17|0
1638825300000|2021-12-06 21:15:00|503.7|501.3|502.21|499.41|503.71|501.3|502.21|499.41|0
1638825600000|2021-12-06 21:20:00|502.31|499.51|503.14|500.34|503.14|500.34|501.46|498.66|0
1638825900000|2021-12-06 21:25:00|503.24|500.44|501.46|498.66|503.71|500.91|501.46|498.66|0
1638826200000|2021-12-06 21:30:00|501.64|498.84|501.46|498.66|501.83|499.03|500.71|497.91|0
1638826500000|2021-12-06 21:35:00|501.64|498.84|501.64|498.84|501.83|499.03|501.27|498.47|0
1638826800000|2021-12-06 21:40:00|501.83|499.03|501.45|498.65|501.83|499.03|500.52|497.72|0
1638827100000|2021-12-06 21:45:00|501.27|498.47|501.08|498.28|501.45|498.65|500.7|497.9|0
1638827400000|2021-12-06 21:50:00|501.26|498.46|501.26|498.46|501.26|498.46|500.89|498.09|0
1638827700000|2021-12-06 21:55:00|501.08|498.28|500.42|497.62|501.26|498.46|500.24|497.44|0
1638828000000|2021-12-06 22:00:00|500.39|497.59|500.7|497.9|500.84|498.04|500.39|497.59|0
1638828300000|2021-12-06 22:05:00|500.64|497.84|500.75|497.95|500.78|497.98|500.64|497.84|0
1638828600000|2021-12-06 22:10:00|500.78|497.98|500.7|497.9|500.78|497.98|500.64|497.84|0
1638828900000|2021-12-06 22:15:00|500.72|497.92|500.66|497.86|500.72|497.92|500.63|497.83|0
1638829200000|2021-12-06 22:20:00|500.63|497.83|501.07|498.27|501.07|498.27|500.63|497.83|0
1638829500000|2021-12-06 22:25:00|500.77|497.97|500.74|497.94|500.8|498|500.74|497.94|0
1638829800000|2021-12-06 22:30:00|501.07|498.27|500.61|497.81|501.07|498.27|500.61|497.81|0
1638830100000|2021-12-06 22:35:00|500.69|497.89|500.77|497.97|500.85|498.05|500.49|497.69|0
1638830400000|2021-12-06 22:40:00|500.74|497.94|501.04|498.24|501.12|498.32|500.74|497.94|0
1638830700000|2021-12-06 22:45:00|500.87|498.07|500.54|497.74|500.87|498.07|500.52|497.72|0
1638831000000|2021-12-06 22:50:00|500.52|497.72|500.65|497.85|500.82|498.02|500.52|497.72|0
1638831300000|2021-12-06 22:55:00|500.62|497.82|500.62|497.82|500.95|498.15|500.6|497.8|0
1638831600000|2021-12-06 23:00:00|500.78|497.98|499.75|496.95|500.87|498.07|498.81|496.01|0
1638831900000|2021-12-06 23:05:00|499.93|497.13|499.12|496.32|501.05|498.25|498.56|495.76|0
1638832200000|2021-12-06 23:10:00|498.75|495.95|501.19|498.39|501.19|498.39|498.66|495.86|0
1638832500000|2021-12-06 23:15:00|501|498.2|501.75|498.95|501.75|498.95|500.62|497.82|0
1638832800000|2021-12-06 23:20:00|501.94|499.14|501.37|498.57|501.94|499.14|501.37|498.57|0
1638833100000|2021-12-06 23:25:00|501.56|498.76|500.43|497.63|501.75|498.95|500.05|497.25|0
1638833400000|2021-12-06 23:30:00|500.24|497.44|500.99|498.19|501.93|499.13|499.87|497.07|0
1638833700000|2021-12-06 23:35:00|500.8|498|501.18|498.38|501.74|498.94|500.62|497.82|0
1638834000000|2021-12-06 23:40:00|501.28|498.48|499.96|497.16|501.28|498.48|499.86|497.06|0
1638834300000|2021-12-06 23:45:00|499.86|497.06|501.18|498.38|501.18|498.38|499.3|496.5|0
1638834600000|2021-12-06 23:50:00|501.09|498.29|501.17|498.37|501.74|498.94|500.24|497.44|0
1638834900000|2021-12-06 23:55:00|500.99|498.19|499.48|496.68|500.99|498.19|498.73|495.93|0
1638835200000|2021-12-07 00:00:00|498.92|496.12|501.08|498.28|501.36|498.56|498.73|495.93|0
1638835500000|2021-12-07 00:05:00|500.98|498.18|500.04|497.24|501.74|498.94|499.48|496.68|0
1638835800000|2021-12-07 00:10:00|500.14|497.34|501.36|498.56|501.73|498.93|499.48|496.68|0
1638836100000|2021-12-07 00:15:00|501.45|498.65|503.62|500.82|503.9|501.1|501.17|498.37|0
1638836400000|2021-12-07 00:20:00|503.53|500.73|503.61|500.81|503.61|500.81|502.3|499.5|0
1638836700000|2021-12-07 00:25:00|503.33|500.53|502.1|499.3|503.33|500.53|501.73|498.93|0
1638837000000|2021-12-07 00:30:00|502.29|499.49|501.73|498.93|503.23|500.43|501.73|498.93|0
1638837300000|2021-12-07 00:35:00|501.92|499.12|501.16|498.36|502.86|500.06|501.16|498.36|0
1638837600000|2021-12-07 00:40:00|501.35|498.55|500.6|497.8|501.91|499.11|499.94|497.14|0
1638837900000|2021-12-07 00:45:00|500.78|497.98|501.35|498.55|501.53|498.73|500.22|497.42|0
1638838200000|2021-12-07 00:50:00|501.26|498.46|501.53|498.73|501.53|498.73|500.22|497.42|0
1638838500000|2021-12-07 00:55:00|501.34|498.54|499.65|496.85|501.34|498.54|499.46|496.66|0
1638838800000|2021-12-07 01:00:00|499.46|496.66|496.27|493.47|500.03|497.23|495.44|492.64|0
1638839100000|2021-12-07 01:05:00|496.09|493.29|495.52|492.72|496.65|493.85|495.52|492.72|0
1638839400000|2021-12-07 01:10:00|495.43|492.63|493.84|491.04|495.71|492.91|493.28|490.48|0
1638839700000|2021-12-07 01:15:00|493.75|490.95|494.21|491.41|494.59|491.79|493.28|490.48|0
1638840000000|2021-12-07 01:20:00|494.4|491.6|494.02|491.22|494.59|491.79|493.28|490.48|0
1638840300000|2021-12-07 01:25:00|493.93|491.13|495.33|492.53|495.33|492.53|493.28|490.48|0
1638840600000|2021-12-07 01:30:00|494.96|492.16|496.26|493.46|497.01|494.21|494.87|492.07|0
1638840900000|2021-12-07 01:35:00|496.36|493.56|493.46|490.66|496.83|494.03|493.27|490.47|0
1638841200000|2021-12-07 01:40:00|493.56|490.76|492.9|490.1|494.39|491.59|491.51|488.71|0
1638841500000|2021-12-07 01:45:00|492.53|489.73|493.08|490.28|493.27|490.47|492.15|489.35|0
1638841800000|2021-12-07 01:50:00|493.27|490.47|493.83|491.03|494.39|491.59|492.9|490.1|0
1638842100000|2021-12-07 01:55:00|493.64|490.84|494.01|491.21|494.39|491.59|492.89|490.09|0
1638842400000|2021-12-07 02:00:00|494.3|491.5|493.92|491.12|494.95|492.15|493.83|491.03|0
1638842700000|2021-12-07 02:05:00|494.01|491.21|495.88|493.08|496.07|493.27|493.82|491.02|0
1638843000000|2021-12-07 02:10:00|495.98|493.18|497.75|494.95|498.5|495.7|495.88|493.08|0
1638843300000|2021-12-07 02:15:00|497.56|494.76|495.97|493.17|498.13|495.33|495.88|493.08|0
1638843600000|2021-12-07 02:20:00|496.06|493.26|495.13|492.33|496.44|493.64|495.13|492.33|0
1638843900000|2021-12-07 02:25:00|495.31|492.51|495.87|493.07|496.44|493.64|494.94|492.14|0
1638844200000|2021-12-07 02:30:00|496.06|493.26|497.56|494.76|497.93|495.13|496.06|493.26|0
1638844500000|2021-12-07 02:35:00|497.37|494.57|497.18|494.38|497.37|494.57|496.34|493.54|0
1638844800000|2021-12-07 02:40:00|497.28|494.48|496.06|493.26|497.28|494.48|496.06|493.26|0
1638845100000|2021-12-07 02:45:00|495.97|493.17|497.74|494.94|497.74|494.94|495.87|493.07|0
1638845400000|2021-12-07 02:50:00|497.65|494.85|498.3|495.5|499.05|496.25|497.55|494.75|0
1638845700000|2021-12-07 02:55:00|498.21|495.41|498.3|495.5|498.86|496.06|497.74|494.94|0
1638846000000|2021-12-07 03:00:00|498.58|495.78|498.21|495.41|498.86|496.06|497.74|494.94|0
1638846300000|2021-12-07 03:05:00|498.11|495.31|499.23|496.43|499.42|496.62|496.99|494.19|0
1638846600000|2021-12-07 03:10:00|499.05|496.25|497.54|494.74|499.42|496.62|497.54|494.74|0
1638846900000|2021-12-07 03:15:00|497.36|494.56|497.73|494.93|498.39|495.59|496.98|494.18|0
1638847200000|2021-12-07 03:20:00|497.92|495.12|496.6|493.8|497.92|495.12|496.42|493.62|0
1638847500000|2021-12-07 03:25:00|496.7|493.9|496.42|493.62|496.7|493.9|495.48|492.68|0
1638847800000|2021-12-07 03:30:00|496.23|493.43|496.04|493.24|496.23|493.43|495.11|492.31|0
1638848100000|2021-12-07 03:35:00|495.95|493.15|494.92|492.12|495.95|493.15|494.73|491.93|0
1638848400000|2021-12-07 03:40:00|494.73|491.93|493.67|490.87|494.92|492.12|493.48|490.68|0
1638848700000|2021-12-07 03:45:00|493.58|490.78|492.54|489.74|493.67|490.87|492.54|489.74|0
1638849000000|2021-12-07 03:50:00|492.45|489.65|492.73|489.93|493.01|490.21|492.35|489.55|0
1638849300000|2021-12-07 03:55:00|492.82|490.02|492.35|489.55|493.29|490.49|492.16|489.36|0
1638849600000|2021-12-07 04:00:00|492.26|489.46|491.23|488.43|492.73|489.93|491.23|488.43|0
1638849900000|2021-12-07 04:05:00|491.04|488.24|490.48|487.68|491.23|488.43|490.29|487.49|0
1638850200000|2021-12-07 04:10:00|490.39|487.59|488.05|485.25|490.39|487.59|487.87|485.07|0
1638850500000|2021-12-07 04:15:00|488.24|485.44|488.98|486.18|489.17|486.37|488.24|485.44|0
1638850800000|2021-12-07 04:20:00|488.9|486.1|488.61|485.81|489.17|486.37|488.42|485.62|0
1638851100000|2021-12-07 04:25:00|488.42|485.62|488.05|485.25|488.98|486.18|487.78|484.98|0
1638851400000|2021-12-07 04:30:00|487.86|485.06|488.05|485.25|488.05|485.25|487.49|484.69|0
1638851700000|2021-12-07 04:35:00|487.86|485.06|488.61|485.81|488.7|485.9|487.3|484.5|0
1638852000000|2021-12-07 04:40:00|488.79|485.99|487.86|485.06|488.98|486.18|487.67|484.87|0
1638852300000|2021-12-07 04:45:00|488.05|485.25|489.53|486.73|489.53|486.73|487.86|485.06|0
1638852600000|2021-12-07 04:50:00|489.91|487.11|489.72|486.92|490.09|487.29|489.44|486.64|0
1638852900000|2021-12-07 04:55:00|489.53|486.73|488.41|485.61|489.63|486.83|488.41|485.61|0
1638853200000|2021-12-07 05:00:00|488.23|485.43|488.78|485.98|489.34|486.54|488.23|485.43|0
1638853500000|2021-12-07 05:05:00|488.6|485.8|488.22|485.42|489.16|486.36|488.22|485.42|0
1638853800000|2021-12-07 05:10:00|488.04|485.24|486.46|483.66|488.04|485.24|486.18|483.38|0
1638854100000|2021-12-07 05:15:00|486.36|483.56|485.1|482.3|486.73|483.93|484.92|482.12|0
1638854400000|2021-12-07 05:20:00|485.29|482.49|485.29|482.49|485.47|482.67|484.73|481.93|0
1638854700000|2021-12-07 05:25:00|485.1|482.3|484.54|481.74|485.29|482.49|484.54|481.74|0
1638855000000|2021-12-07 05:30:00|484.64|481.84|485.28|482.48|485.28|482.48|484.35|481.55|0
1638855300000|2021-12-07 05:35:00|485.19|482.39|483.05|480.25|485.28|482.48|482.03|479.23|0
1638855600000|2021-12-07 05:40:00|483.23|480.43|481.93|479.13|483.61|480.81|481.75|478.95|0
1638855900000|2021-12-07 05:45:00|481.75|478.95|481.56|478.76|483.23|480.43|481.38|478.58|0
1638856200000|2021-12-07 05:50:00|481.38|478.58|479.71|476.91|481.56|478.76|479.52|476.72|0
1638856500000|2021-12-07 05:55:00|479.52|476.72|478.22|475.42|479.89|477.09|478.22|475.42|0
1638856800000|2021-12-07 06:00:00|478.41|475.61|480.81|478.01|481.37|478.57|478.22|475.42|0
1638857100000|2021-12-07 06:05:00|481|478.2|480.63|477.83|481|478.2|479.7|476.9|0
1638857400000|2021-12-07 06:10:00|480.81|478.01|480.07|477.27|481|478.2|479.43|476.63|0
1638857700000|2021-12-07 06:15:00|480.25|477.45|479.61|476.81|480.63|477.83|479.33|476.53|0
1638858000000|2021-12-07 06:20:00|479.7|476.9|479.33|476.53|479.98|477.18|478.59|475.79|0
1638858300000|2021-12-07 06:25:00|479.14|476.34|480.44|477.64|480.44|477.64|479.14|476.34|0
1638858600000|2021-12-07 06:30:00|480.35|477.55|479.88|477.08|480.44|477.64|479.51|476.71|0
1638858900000|2021-12-07 06:35:00|479.97|477.17|479.69|476.89|480.34|477.54|479.32|476.52|0
1638859200000|2021-12-07 06:40:00|479.51|476.71|479.5|476.7|479.69|476.89|478.58|475.78|0
1638859500000|2021-12-07 06:45:00|479.32|476.52|478.95|476.15|479.79|476.99|478.39|475.59|0
1638859800000|2021-12-07 06:50:00|479.13|476.33|477.56|474.76|479.32|476.52|477.1|474.3|0
1638860100000|2021-12-07 06:55:00|477.65|474.85|478.21|475.41|478.95|476.15|477.65|474.85|0
1638860400000|2021-12-07 07:00:00|478.02|475.22|476.17|473.37|478.76|475.96|475.35|472.55|0
1638860700000|2021-12-07 07:05:00|475.99|473.19|475.62|472.82|476.54|473.74|474.33|471.53|0
1638861000000|2021-12-07 07:10:00|475.71|472.91|476.45|473.65|476.91|474.11|475.62|472.82|0
1638861300000|2021-12-07 07:15:00|476.54|473.74|475.61|472.81|476.72|473.92|474.69|471.89|0
1638861600000|2021-12-07 07:20:00|475.53|472.73|476.35|473.55|476.54|473.74|474.88|472.08|0
1638861900000|2021-12-07 07:25:00|476.17|473.37|476.72|473.92|476.9|474.1|475.61|472.81|0
1638862200000|2021-12-07 07:30:00|477.09|474.29|477.27|474.47|477.46|474.66|475.24|472.44|0
1638862500000|2021-12-07 07:35:00|477.09|474.29|476.53|473.73|477.27|474.47|475.79|472.99|0
1638862800000|2021-12-07 07:40:00|476.35|473.55|476.9|474.1|476.9|474.1|475.79|472.99|0
1638863100000|2021-12-07 07:45:00|477.08|474.28|476.53|473.73|477.08|474.28|475.42|472.62|0
1638863400000|2021-12-07 07:50:00|476.34|473.54|473.21|470.41|476.53|473.73|472.76|469.96|0
1638863700000|2021-12-07 07:55:00|473.31|470.51|469.69|466.89|475.37|472.57|467.51|464.71|0
1638864000000|2021-12-07 08:00:00|469.6|466.8|469.87|467.07|471.72|468.92|468.77|465.97|0
1638864300000|2021-12-07 08:05:00|469.77|467.37|470.65|468.25|472.12|469.72|469.3|466.9|0
1638864600000|2021-12-07 08:10:00|470.84|468.44|466.98|464.58|470.84|468.44|466.62|464.22|0
1638864900000|2021-12-07 08:15:00|467.35|464.95|467.17|464.77|469.55|467.15|466.98|464.58|0
1638865200000|2021-12-07 08:20:00|466.98|464.58|467.16|464.76|468.08|465.68|466.07|463.67|0
1638865500000|2021-12-07 08:25:00|467.35|464.95|465.15|462.75|467.35|464.95|464.78|462.38|0
1638865800000|2021-12-07 08:30:00|464.97|462.57|464.23|461.83|466.61|464.21|464.23|461.83|0
1638866100000|2021-12-07 08:35:00|464.42|462.02|464.05|461.65|465.33|462.93|463.68|461.28|0
1638866400000|2021-12-07 08:40:00|463.87|461.47|462.95|460.55|464.78|462.38|462.77|460.37|0
1638866700000|2021-12-07 08:45:00|462.86|460.46|461.31|458.91|462.95|460.55|460.58|458.18|0
1638867000000|2021-12-07 08:50:00|461.13|458.73|462.4|460|462.4|460|460.4|458|0
1638867300000|2021-12-07 08:55:00|461.31|458.91|460.58|458.18|461.31|458.91|459.67|457.27|0
1638867600000|2021-12-07 09:00:00|460.4|458|459.85|457.45|460.94|458.54|458.76|456.36|0
1638867900000|2021-12-07 09:05:00|459.67|457.27|459.67|457.27|460.03|457.63|458.58|456.18|0
1638868200000|2021-12-07 09:10:00|459.76|457.36|459.03|456.63|460.39|457.99|458.58|456.18|0
1638868500000|2021-12-07 09:15:00|459.12|456.72|458.24|455.84|459.58|457.18|456.77|454.37|0
1638868800000|2021-12-07 09:20:00|458.42|456.02|456.78|454.38|458.42|456.02|456.42|454.02|0
1638869100000|2021-12-07 09:25:00|456.6|454.2|458.41|456.01|458.41|456.01|456.24|453.84|0
1638869400000|2021-12-07 09:30:00|458.6|456.2|461.32|458.92|461.32|458.92|458.05|455.65|0
1638869700000|2021-12-07 09:35:00|461.14|458.74|462.05|459.65|462.05|459.65|460.23|457.83|0
1638870000000|2021-12-07 09:40:00|461.87|459.47|459.86|457.46|462.23|459.83|459.5|457.1|0
1638870300000|2021-12-07 09:45:00|459.78|457.38|458.95|456.55|460.41|458.01|458.77|456.37|0
1638870600000|2021-12-07 09:50:00|458.87|456.47|459.31|456.91|459.86|457.46|458.5|456.1|0
1638870900000|2021-12-07 09:55:00|459.23|456.83|459.49|457.09|459.86|457.46|458.41|456.01|0
1638871200000|2021-12-07 10:00:00|459.31|456.91|457.5|455.1|459.68|457.28|456.95|454.55|0
1638871500000|2021-12-07 10:05:00|457.68|455.28|457.68|455.28|458.95|456.55|457.49|455.09|0
1638871800000|2021-12-07 10:10:00|458.22|455.82|456.04|453.64|458.22|455.82|456.04|453.64|0
1638872100000|2021-12-07 10:15:00|455.86|453.46|455.32|452.92|456.22|453.82|454.96|452.56|0
1638872400000|2021-12-07 10:20:00|455.5|453.1|456.4|454|456.4|454|454.96|452.56|0
1638872700000|2021-12-07 10:25:00|455.86|453.46|455.5|453.1|455.86|453.46|454.95|452.55|0
1638873000000|2021-12-07 10:30:00|455.77|453.37|456.22|453.82|456.58|454.18|455.5|453.1|0
1638873300000|2021-12-07 10:35:00|456.4|454|455.67|453.27|456.58|454.18|455.67|453.27|0
1638873600000|2021-12-07 10:40:00|455.85|453.45|455.13|452.73|455.85|453.45|454.77|452.37|0
1638873900000|2021-12-07 10:45:00|454.95|452.55|455.13|452.73|455.31|452.91|454.77|452.37|0
1638874200000|2021-12-07 10:50:00|455.04|452.64|452.06|449.66|455.13|452.73|449.36|446.96|0
1638874500000|2021-12-07 10:55:00|452.24|449.84|450.93|448.53|453.53|451.13|450.93|448.53|0
1638874800000|2021-12-07 11:00:00|451.11|448.71|452.81|450.41|453.44|451.04|450.57|448.17|0
1638875100000|2021-12-07 11:05:00|452.71|450.31|452.53|450.13|453.25|450.85|451.99|449.59|0
1638875400000|2021-12-07 11:10:00|452.71|450.31|454.15|451.75|454.51|452.11|451.99|449.59|0
1638875700000|2021-12-07 11:15:00|453.79|451.39|452.89|450.49|453.97|451.57|452.71|450.31|0
1638876000000|2021-12-07 11:20:00|453.07|450.67|454.69|452.29|454.87|452.47|453.07|450.67|0
1638876300000|2021-12-07 11:25:00|454.51|452.11|454.15|451.75|455.41|453.01|453.25|450.85|0
1638876600000|2021-12-07 11:30:00|454.24|451.84|453.61|451.21|454.33|451.93|452.52|450.12|0
1638876900000|2021-12-07 11:35:00|453.79|451.39|452.52|450.12|453.79|451.39|452.34|449.94|0
1638877200000|2021-12-07 11:40:00|452.7|450.3|451.44|449.04|452.88|450.48|451.08|448.68|0
1638877500000|2021-12-07 11:45:00|451.35|448.95|452.7|450.3|453.06|450.66|451.35|448.95|0
1638877800000|2021-12-07 11:50:00|452.52|450.12|452.88|450.48|453.06|450.66|451.98|449.58|0
1638878100000|2021-12-07 11:55:00|452.79|450.39|452.88|450.48|453.24|450.84|451.98|449.58|0
1638878400000|2021-12-07 12:00:00|453.42|451.02|455.5|453.1|455.76|453.36|452.52|450.12|0
1638878700000|2021-12-07 12:05:00|455.58|453.18|454.5|452.1|456.67|454.27|453.95|451.55|0
1638879000000|2021-12-07 12:10:00|454.32|451.92|454.68|452.28|455.22|452.82|453.41|451.01|0
1638879300000|2021-12-07 12:15:00|454.59|452.19|454.31|451.91|454.86|452.46|453.59|451.19|0
1638879600000|2021-12-07 12:20:00|454.49|452.09|453.59|451.19|454.49|452.09|453.23|450.83|0
1638879900000|2021-12-07 12:25:00|453.77|451.37|454.49|452.09|454.67|452.27|453.59|451.19|0
1638880200000|2021-12-07 12:30:00|454.67|452.27|454.49|452.09|455.39|452.99|453.95|451.55|0
1638880500000|2021-12-07 12:35:00|454.67|452.27|454.67|452.27|454.85|452.45|453.58|451.18|0
1638880800000|2021-12-07 12:40:00|454.85|452.45|454.48|452.08|455.21|452.81|454.3|451.9|0
1638881100000|2021-12-07 12:45:00|454.3|451.9|454.48|452.08|454.67|452.27|454.12|451.72|0
1638881400000|2021-12-07 12:50:00|454.3|451.9|453.4|451|454.48|452.08|453.22|450.82|0
1638881700000|2021-12-07 12:55:00|453.58|451.18|453.94|451.54|454.66|452.26|453.4|451|0
1638882000000|2021-12-07 13:00:00|453.76|451.36|454.66|452.26|455.02|452.62|453.04|450.64|0
1638882300000|2021-12-07 13:05:00|454.84|452.44|454.66|452.26|455.38|452.98|454.12|451.72|0
1638882600000|2021-12-07 13:10:00|454.84|452.44|453.39|450.99|454.84|452.44|453.39|450.99|0
1638882900000|2021-12-07 13:15:00|453.57|451.17|453.57|451.17|454.11|451.71|453.21|450.81|0
1638883200000|2021-12-07 13:20:00|453.66|451.26|453.93|451.53|454.11|451.71|453.57|451.17|0
1638883500000|2021-12-07 13:25:00|453.75|451.35|453.03|450.63|453.93|451.53|452.13|449.73|0
1638883800000|2021-12-07 13:30:00|453.21|450.81|453.39|450.99|454.11|451.71|452.48|450.08|0
1638884100000|2021-12-07 13:35:00|453.57|451.17|452.12|449.72|453.57|451.17|451.22|448.82|0
1638884400000|2021-12-07 13:40:00|451.94|449.54|453.02|450.62|453.2|450.8|451.94|449.54|0
1638884700000|2021-12-07 13:45:00|452.84|450.44|452.66|450.26|453.56|451.16|452.48|450.08|0
1638885000000|2021-12-07 13:50:00|452.84|450.44|454.82|452.42|455.18|452.78|452.84|450.44|0
1638885300000|2021-12-07 13:55:00|455|452.6|456.09|453.69|456.27|453.87|454.64|452.24|0
1638885600000|2021-12-07 14:00:00|456.27|453.87|455.36|452.96|456.63|454.23|455|452.6|0
1638885900000|2021-12-07 14:05:00|455.18|452.78|455.64|453.24|455.72|453.32|455.18|452.78|0
1638886200000|2021-12-07 14:10:00|455.72|453.32|457.35|454.95|457.71|455.31|455.72|453.32|0
1638886500000|2021-12-07 14:15:00|457.26|454.86|458.8|456.4|459.16|456.76|456.99|454.59|0
1638886800000|2021-12-07 14:20:00|458.98|456.58|457.53|455.13|459.34|456.94|456.62|454.22|0
1638887100000|2021-12-07 14:25:00|457.35|454.95|455.72|453.32|457.35|454.95|454.99|452.59|0
1638887400000|2021-12-07 14:30:00|454.63|452.23|453|450.6|455.53|453.13|449.05|446.65|0
1638887700000|2021-12-07 14:35:00|452.1|449.7|451.02|448.62|452.1|449.7|447.25|444.85|0
1638888000000|2021-12-07 14:40:00|450.84|448.44|445.46|443.06|451.74|449.34|445.28|442.88|0
1638888300000|2021-12-07 14:45:00|444.75|442.35|441.89|439.49|444.75|442.35|441.54|439.14|0
1638888600000|2021-12-07 14:50:00|441.18|438.78|438.87|436.47|442.96|440.56|437.64|435.24|0
1638888900000|2021-12-07 14:55:00|439.23|436.83|433.79|431.39|440.64|438.24|433.79|431.39|0
1638889200000|2021-12-07 15:00:00|433.08|430.68|435.21|432.81|435.39|432.99|432.2|429.8|0
1638889500000|2021-12-07 15:05:00|434.32|431.92|432.2|429.8|435.39|432.99|432.2|429.8|0
1638889800000|2021-12-07 15:10:00|431.84|429.44|428.49|426.09|432.55|430.15|428.32|425.92|0
1638890100000|2021-12-07 15:15:00|428.32|425.92|429.5|427.1|429.72|427.32|427.61|425.21|0
1638890400000|2021-12-07 15:20:00|429.33|426.93|430.56|428.16|432.68|430.28|425.29|422.89|0
1638890700000|2021-12-07 15:25:00|430.03|427.63|431.61|429.21|431.61|429.21|428.97|426.57|0
1638891000000|2021-12-07 15:30:00|431.97|429.57|429.5|427.1|431.97|429.57|429.32|426.92|0
1638891300000|2021-12-07 15:35:00|429.67|427.27|428.79|426.39|430.03|427.63|428.09|425.69|0
1638891600000|2021-12-07 15:40:00|428.97|426.57|425.81|423.41|429.14|426.74|425.63|423.23|0
1638891900000|2021-12-07 15:45:00|425.98|423.58|425.81|423.41|427.03|424.63|424.93|422.53|0
1638892200000|2021-12-07 15:50:00|425.63|423.23|425.28|422.88|426.33|423.93|423.36|420.96|0
1638892500000|2021-12-07 15:55:00|425.1|422.7|425.02|422.62|426.33|423.93|424.58|422.18|0
1638892800000|2021-12-07 16:00:00|424.93|422.53|423|420.6|424.93|422.53|422.31|419.91|0
1638893100000|2021-12-07 16:05:00|422.83|420.43|422.83|420.43|423.7|421.3|422.48|420.08|0
1638893400000|2021-12-07 16:10:00|422.65|420.25|427.02|424.62|427.2|424.8|422.65|420.25|0
1638893700000|2021-12-07 16:15:00|427.2|424.8|425.8|423.4|427.73|425.33|425.27|422.87|0
1638894000000|2021-12-07 16:20:00|425.62|423.22|427.02|424.62|427.9|425.5|425.45|423.05|0
1638894300000|2021-12-07 16:25:00|427.2|424.8|426.14|423.74|427.72|425.32|425.97|423.57|0
1638894600000|2021-12-07 16:30:00|426.32|423.92|425.62|423.22|428.07|425.67|425.09|422.69|0
1638894900000|2021-12-07 16:35:00|425.79|423.39|424.74|422.34|426.14|423.74|424.22|421.82|0
1638895200000|2021-12-07 16:40:00|424.56|422.16|425.79|423.39|426.14|423.74|424.04|421.64|0
1638895500000|2021-12-07 16:45:00|425.96|423.56|427.54|425.14|427.72|425.32|425.61|423.21|0
1638895800000|2021-12-07 16:50:00|427.36|424.96|427.01|424.61|427.54|425.14|425.78|423.38|0
1638896100000|2021-12-07 16:55:00|427.19|424.79|427.54|425.14|427.54|425.14|426.13|423.73|0
1638896400000|2021-12-07 17:00:00|427.36|424.96|426.57|424.17|427.54|425.14|426.48|424.08|0
1638896700000|2021-12-07 17:05:00|426.48|424.08|427.01|424.61|427.71|425.31|425.25|422.85|0
1638897000000|2021-12-07 17:10:00|426.83|424.43|425.95|423.55|426.83|424.43|425.6|423.2|0
1638897300000|2021-12-07 17:15:00|425.78|423.38|428.06|425.66|428.58|426.18|425.43|423.03|0
1638897600000|2021-12-07 17:20:00|428.23|425.83|427.35|424.95|428.41|426.01|426.83|424.43|0
1638897900000|2021-12-07 17:25:00|427.53|425.13|427.35|424.95|427.88|425.48|426.47|424.07|0
1638898200000|2021-12-07 17:30:00|427.17|424.77|426.3|423.9|427.53|425.13|426.12|423.72|0
1638898500000|2021-12-07 17:35:00|426.47|424.07|425.77|423.37|426.65|424.25|425.77|423.37|0
1638898800000|2021-12-07 17:40:00|425.94|423.54|426.64|424.24|426.82|424.42|425.77|423.37|0
1638899100000|2021-12-07 17:45:00|426.82|424.42|425.94|423.54|426.82|424.42|425.77|423.37|0
1638899400000|2021-12-07 17:50:00|426.12|423.72|425.59|423.19|426.12|423.72|424.89|422.49|0
1638899700000|2021-12-07 17:55:00|425.41|423.01|421.66|419.26|425.41|423.01|421.48|419.08|0
1638900000000|2021-12-07 18:00:00|421.83|419.43|423.24|420.84|423.24|420.84|421.83|419.43|0
1638900300000|2021-12-07 18:05:00|423.06|420.66|425.17|422.77|425.35|422.95|422.53|420.13|0
1638900600000|2021-12-07 18:10:00|424.99|422.59|426.58|424.18|427.29|424.89|424.99|422.59|0
1638900900000|2021-12-07 18:15:00|426.4|424|423.93|421.53|426.4|424|423.93|421.53|0
1638901200000|2021-12-07 18:20:00|424.11|421.71|424.29|421.89|424.29|421.89|423.41|421.01|0
1638901500000|2021-12-07 18:25:00|424.46|422.06|424.46|422.06|424.99|422.59|423.76|421.36|0
1638901800000|2021-12-07 18:30:00|424.11|421.71|423.93|421.53|425.16|422.76|423.75|421.35|0
1638902100000|2021-12-07 18:35:00|423.75|421.35|423.75|421.35|424.81|422.41|423.58|421.18|0
1638902400000|2021-12-07 18:40:00|423.93|421.53|422.87|420.47|424.28|421.88|422.34|419.94|0
1638902700000|2021-12-07 18:45:00|423.05|420.65|422.34|419.94|423.22|420.82|422.34|419.94|0
1638903000000|2021-12-07 18:50:00|422.52|420.12|421.99|419.59|422.69|420.29|420.59|418.19|0
1638903300000|2021-12-07 18:55:00|422.17|419.77|422.51|420.11|423.04|420.64|421.99|419.59|0
1638903600000|2021-12-07 19:00:00|422.69|420.29|423.92|421.52|425.15|422.75|422.69|420.29|0
1638903900000|2021-12-07 19:05:00|424.1|421.7|423.92|421.52|424.45|422.05|423.74|421.34|0
1638904200000|2021-12-07 19:10:00|424.09|421.69|424.09|421.69|424.62|422.22|423.21|420.81|0
1638904500000|2021-12-07 19:15:00|424.27|421.87|424.27|421.87|424.62|422.22|423.74|421.34|0
1638904800000|2021-12-07 19:20:00|424.44|422.04|424.09|421.69|424.97|422.57|423.91|421.51|0
1638905100000|2021-12-07 19:25:00|424.27|421.87|423.74|421.34|424.27|421.87|422.33|419.93|0
1638905400000|2021-12-07 19:30:00|424.09|421.69|424.79|422.39|424.79|422.39|423.73|421.33|0
1638905700000|2021-12-07 19:35:00|424.44|422.04|426.2|423.8|427.26|424.86|424.26|421.86|0
1638906000000|2021-12-07 19:40:00|426.02|423.62|424.53|422.13|426.37|423.97|424.43|422.03|0
1638906300000|2021-12-07 19:45:00|424.43|422.03|424.79|422.39|426.37|423.97|423.91|421.51|0
1638906600000|2021-12-07 19:50:00|425.14|422.74|423.73|421.33|425.49|423.09|423.38|420.98|0
1638906900000|2021-12-07 19:55:00|423.9|421.5|424.78|422.38|425.66|423.26|423.02|420.62|0
1638907200000|2021-12-07 20:00:00|425.13|422.73|423.9|421.5|426.02|423.62|423.55|421.15|0
1638907500000|2021-12-07 20:05:00|423.72|421.32|424.6|422.2|424.96|422.56|422.32|419.92|0
1638907800000|2021-12-07 20:10:00|424.43|422.03|427.71|425.31|428.41|426.01|424.43|422.03|0
1638908100000|2021-12-07 20:15:00|427.88|425.48|427.8|425.4|427.88|425.48|426.3|423.9|0
1638908400000|2021-12-07 20:20:00|427.88|425.48|431.24|428.84|431.24|428.84|427|424.6|0
1638908700000|2021-12-07 20:25:00|431.06|428.66|432.12|429.72|432.12|429.72|430.17|427.77|0
1638909000000|2021-12-07 20:30:00|432.3|429.9|433.81|431.41|434.34|431.94|430.53|428.13|0
1638909300000|2021-12-07 20:35:00|433.99|431.59|436.47|434.07|436.65|434.25|433.46|431.06|0
1638909600000|2021-12-07 20:40:00|436.29|433.89|434.16|431.76|436.82|434.42|433.45|431.05|0
1638909900000|2021-12-07 20:45:00|434.34|431.94|435.22|432.82|436.82|434.42|433.45|431.05|0
1638910200000|2021-12-07 20:50:00|435.4|433|433.27|430.87|440.56|438.16|432.92|430.52|0
1638910500000|2021-12-07 20:55:00|433.45|431.05|425.82|423.42|434.33|431.93|424.41|422.01|0
1638910800000|2021-12-07 21:00:00|424.94|422.54|423.35|420.95|424.94|422.54|421.07|418.67|0
1638911100000|2021-12-07 21:05:00|423.18|420.78|420.37|417.97|423.18|420.78|419.67|417.27|0
1638911400000|2021-12-07 21:10:00|420.72|418.32|420.54|418.14|421.59|419.19|419.84|417.44|0
1638911700000|2021-12-07 21:15:00|421.27|418.47|416.58|413.78|421.44|418.64|415.88|413.08|0
1638912000000|2021-12-07 21:20:00|416.76|413.96|417.28|414.48|417.81|415.01|416.58|413.78|0
1638912300000|2021-12-07 21:25:00|417.11|414.31|417.28|414.48|417.28|414.48|416.58|413.78|0
1638912600000|2021-12-07 21:30:00|417.1|414.3|416.4|413.6|417.28|414.48|415.88|413.08|0
1638912900000|2021-12-07 21:35:00|416.23|413.43|416.93|414.13|416.93|414.13|416.23|413.43|0
1638913200000|2021-12-07 21:40:00|416.75|413.95|415.53|412.73|416.75|413.95|415.53|412.73|0
1638913500000|2021-12-07 21:45:00|415.7|412.9|416.57|413.77|416.57|413.77|415.53|412.73|0
1638913800000|2021-12-07 21:50:00|416.75|413.95|416.57|413.77|416.75|413.95|416.05|413.25|0
1638914100000|2021-12-07 21:55:00|416.75|413.95|417.01|414.21|417.01|414.21|416.4|413.6|0
1638914400000|2021-12-07 22:00:00|416.85|414.05|416.85|414.05|416.85|414.05|416.65|413.85|0
1638914700000|2021-12-07 22:05:00|416.77|413.97|416.77|413.97|416.82|414.02|416.64|413.84|0
1638915000000|2021-12-07 22:10:00|416.8|414|416.64|413.84|416.8|414|416.64|413.84|0
1638915300000|2021-12-07 22:15:00|416.66|413.86|416.74|413.94|416.8|414|416.66|413.86|0
1638915600000|2021-12-07 22:20:00|416.82|414.02|416.33|413.53|416.82|414.02|416.07|413.27|0
1638915900000|2021-12-07 22:25:00|416|413.2|416.22|413.42|416.5|413.7|415.99|413.19|0
1638916200000|2021-12-07 22:30:00|416.2|413.4|416.25|413.45|416.61|413.81|416.2|413.4|0
1638916500000|2021-12-07 22:35:00|416.22|413.42|416.5|413.7|416.5|413.7|416.2|413.4|0
1638916800000|2021-12-07 22:40:00|416.56|413.76|416.68|413.88|416.68|413.88|416.48|413.68|0
1638917100000|2021-12-07 22:45:00|416.65|413.85|416.6|413.8|416.65|413.85|416.32|413.52|0
1638917400000|2021-12-07 22:50:00|416.57|413.77|416.06|413.26|416.57|413.77|415.81|413.01|0
1638917700000|2021-12-07 22:55:00|416.04|413.24|416.21|413.41|416.29|413.49|415.91|413.11|0
1638918000000|2021-12-07 23:00:00|416.47|413.67|420.23|417.43|420.67|417.87|415.77|412.97|0
1638918300000|2021-12-07 23:05:00|420.41|417.61|421.11|418.31|421.2|418.4|420.05|417.25|0
1638918600000|2021-12-07 23:10:00|420.93|418.13|421.11|418.31|422.16|419.36|420.85|418.05|0
1638918900000|2021-12-07 23:15:00|421.28|418.48|420.58|417.78|421.28|418.48|420.4|417.6|0
1638919200000|2021-12-07 23:20:00|420.75|417.95|420.75|417.95|421.81|419.01|420.32|417.52|0
1638919500000|2021-12-07 23:25:00|420.93|418.13|421.63|418.83|421.98|419.18|420.93|418.13|0
1638919800000|2021-12-07 23:30:00|421.45|418.65|421.63|418.83|421.81|419.01|421.28|418.48|0
1638920100000|2021-12-07 23:35:00|421.72|418.92|420.66|417.86|421.8|419|420.22|417.42|0
1638920400000|2021-12-07 23:40:00|420.57|417.77|420.74|417.94|421.19|418.39|420.22|417.42|0
1638920700000|2021-12-07 23:45:00|421.1|418.3|420.39|417.59|421.27|418.47|419.34|416.54|0
1638921000000|2021-12-07 23:50:00|420.48|417.68|420.04|417.24|420.74|417.94|419.86|417.06|0
1638921300000|2021-12-07 23:55:00|420.13|417.33|420.74|417.94|421.44|418.64|419.69|416.89|0
1638921600000|2021-12-08 00:00:00|420.92|418.12|421.62|418.82|422.32|419.52|420.74|417.94|0
1638921900000|2021-12-08 00:05:00|421.53|418.73|422.5|419.7|423.2|420.4|421.53|418.73|0
1638922200000|2021-12-08 00:10:00|422.67|419.87|423.38|420.58|423.91|421.11|422.5|419.7|0
1638922500000|2021-12-08 00:15:00|423.55|420.75|423.82|421.02|424.44|421.64|423.02|420.22|0
1638922800000|2021-12-08 00:20:00|423.73|420.93|424.7|421.9|425.14|422.34|423.38|420.58|0
1638923100000|2021-12-08 00:25:00|424.61|421.81|421.96|419.16|424.61|421.81|421.96|419.16|0
1638923400000|2021-12-08 00:30:00|421.88|419.08|419.94|417.14|421.88|419.08|419.85|417.05|0
1638923700000|2021-12-08 00:35:00|420.02|417.22|420.73|417.93|420.9|418.1|419.85|417.05|0
1638924000000|2021-12-08 00:40:00|420.55|417.75|418.79|415.99|420.73|417.93|418.71|415.91|0
1638924300000|2021-12-08 00:45:00|418.97|416.17|418.61|415.81|419.14|416.34|417.91|415.11|0
1638924600000|2021-12-08 00:50:00|418.53|415.73|417.21|414.41|418.53|415.73|417.21|414.41|0
1638924900000|2021-12-08 00:55:00|417.39|414.59|413.54|410.74|417.39|414.59|413.54|410.74|0
1638925200000|2021-12-08 01:00:00|413.02|410.22|415.81|413.01|415.98|413.18|413.02|410.22|0
1638925500000|2021-12-08 01:05:00|415.63|412.83|416.68|413.88|417.73|414.93|415.63|412.83|0
1638925800000|2021-12-08 01:10:00|416.86|414.06|416.07|413.27|417.12|414.32|415.63|412.83|0
1638926100000|2021-12-08 01:15:00|415.98|413.18|416.33|413.53|416.68|413.88|415.63|412.83|0
1638926400000|2021-12-08 01:20:00|416.5|413.7|417.73|414.93|418.25|415.45|416.5|413.7|0
1638926700000|2021-12-08 01:25:00|418.08|415.28|417.29|414.49|418.08|415.28|416.85|414.05|0
1638927000000|2021-12-08 01:30:00|417.37|414.57|418.95|416.15|419.83|417.03|416.85|414.05|0
1638927300000|2021-12-08 01:35:00|418.78|415.98|418.42|415.62|418.78|415.98|417.2|414.4|0
1638927600000|2021-12-08 01:40:00|418.34|415.54|417.54|414.74|418.42|415.62|416.5|413.7|0
1638927900000|2021-12-08 01:45:00|417.37|414.57|418.24|415.44|418.42|415.62|417.19|414.39|0
1638928200000|2021-12-08 01:50:00|418.07|415.27|417.54|414.74|418.07|415.27|416.67|413.87|0
1638928500000|2021-12-08 01:55:00|417.28|414.48|417.01|414.21|417.37|414.57|416.67|413.87|0
1638928800000|2021-12-08 02:00:00|416.84|414.04|415.09|412.29|417.19|414.39|414.92|412.12|0
1638929100000|2021-12-08 02:05:00|415.18|412.38|415.61|412.81|415.79|412.99|414.91|412.11|0
1638929400000|2021-12-08 02:10:00|415.53|412.73|414.48|411.68|415.79|412.99|414.21|411.41|0
1638929700000|2021-12-08 02:15:00|414.39|411.59|411.95|409.15|414.56|411.76|410.21|407.41|0
1638930000000|2021-12-08 02:20:00|411.6|408.8|413.34|410.54|413.34|410.54|411.6|408.8|0
1638930300000|2021-12-08 02:25:00|413.51|410.71|413.69|410.89|414.21|411.41|413.34|410.54|0
1638930600000|2021-12-08 02:30:00|413.86|411.06|413.25|410.45|415.43|412.63|412.99|410.19|0
1638930900000|2021-12-08 02:35:00|413.34|410.54|412.73|409.93|413.34|410.54|412.46|409.66|0
1638931200000|2021-12-08 02:40:00|412.55|409.75|412.46|409.66|414.03|411.23|412.29|409.49|0
1638931500000|2021-12-08 02:45:00|412.11|409.31|411.68|408.88|412.46|409.66|410.55|407.75|0
1638931800000|2021-12-08 02:50:00|411.51|408.71|412.46|409.66|412.63|409.83|411.07|408.27|0
1638932100000|2021-12-08 02:55:00|412.55|409.75|412.37|409.57|412.98|410.18|411.94|409.14|0
1638932400000|2021-12-08 03:00:00|412.28|409.48|412.63|409.83|413.68|410.88|412.28|409.48|0
1638932700000|2021-12-08 03:05:00|412.8|410|412.63|409.83|413.5|410.7|412.63|409.83|0
1638933000000|2021-12-08 03:10:00|412.8|410|412.72|409.92|413.32|410.52|412.45|409.65|0
1638933300000|2021-12-08 03:15:00|412.8|410|412.45|409.65|412.8|410|411.23|408.43|0
1638933600000|2021-12-08 03:20:00|412.62|409.82|412.45|409.65|413.32|410.52|412.45|409.65|0
1638933900000|2021-12-08 03:25:00|412.8|410|413.14|410.34|413.32|410.52|411.93|409.13|0
1638934200000|2021-12-08 03:30:00|413.32|410.52|411.49|408.69|413.32|410.52|411.32|408.52|0
1638934500000|2021-12-08 03:35:00|411.4|408.6|410.71|407.91|412.1|409.3|410.53|407.73|0
1638934800000|2021-12-08 03:40:00|410.62|407.82|410.62|407.82|410.71|407.91|409.66|406.86|0
1638935100000|2021-12-08 03:45:00|410.7|407.9|411.4|408.6|411.57|408.77|410.45|407.65|0
1638935400000|2021-12-08 03:50:00|411.22|408.42|410.7|407.9|411.4|408.6|410.53|407.73|0
1638935700000|2021-12-08 03:55:00|410.79|407.99|411.31|408.51|411.57|408.77|410.7|407.9|0
1638936000000|2021-12-08 04:00:00|411.39|408.59|411.13|408.33|411.39|408.59|410.7|407.9|0
1638936300000|2021-12-08 04:05:00|411.22|408.42|411.04|408.24|411.31|408.51|410.52|407.72|0
1638936600000|2021-12-08 04:10:00|411.13|408.33|410.52|407.72|411.39|408.59|410.17|407.37|0
1638936900000|2021-12-08 04:15:00|410.44|407.64|410.52|407.72|410.52|407.72|410|407.2|0
1638937200000|2021-12-08 04:20:00|410.69|407.89|410.34|407.54|410.69|407.89|410|407.2|0
1638937500000|2021-12-08 04:25:00|410.17|407.37|410.34|407.54|410.52|407.72|410|407.2|0
1638937800000|2021-12-08 04:30:00|410.26|407.46|410.34|407.54|410.51|407.71|409.99|407.19|0
1638938100000|2021-12-08 04:35:00|410.17|407.37|411.21|408.41|411.38|408.58|410.17|407.37|0
1638938400000|2021-12-08 04:40:00|411.38|408.58|411.38|408.58|412.07|409.27|411.21|408.41|0
1638938700000|2021-12-08 04:45:00|411.2|408.4|412.07|409.27|412.16|409.36|411.2|408.4|0
1638939000000|2021-12-08 04:50:00|411.9|409.1|413.11|410.31|413.11|410.31|411.9|409.1|0
1638939300000|2021-12-08 04:55:00|413.03|410.23|411.89|409.09|413.29|410.49|411.55|408.75|0
1638939600000|2021-12-08 05:00:00|411.81|409.01|412.07|409.27|412.24|409.44|411.02|408.22|0
1638939900000|2021-12-08 05:05:00|412.16|409.36|413.46|410.66|413.81|411.01|412.07|409.27|0
1638940200000|2021-12-08 05:10:00|413.11|410.31|413.8|411|414.5|411.7|413.11|410.31|0
1638940500000|2021-12-08 05:15:00|413.72|410.92|414.15|411.35|414.33|411.53|413.46|410.66|0
1638940800000|2021-12-08 05:20:00|413.98|411.18|414.32|411.52|414.5|411.7|413.63|410.83|0
1638941100000|2021-12-08 05:25:00|414.24|411.44|413.1|410.3|414.32|411.52|412.93|410.13|0
1638941400000|2021-12-08 05:30:00|413.19|410.39|414.59|411.79|415.02|412.22|413.19|410.39|0
1638941700000|2021-12-08 05:35:00|414.5|411.7|413.97|411.17|414.67|411.87|413.8|411|0
1638942000000|2021-12-08 05:40:00|414.06|411.26|414.32|411.52|414.49|411.69|413.8|411|0
1638942300000|2021-12-08 05:45:00|414.49|411.69|414.49|411.69|415.02|412.22|414.32|411.52|0
1638942600000|2021-12-08 05:50:00|414.58|411.78|413.79|410.99|414.58|411.78|413.62|410.82|0
1638942900000|2021-12-08 05:55:00|413.62|410.82|411.01|408.21|413.71|410.91|410.83|408.03|0
1638943200000|2021-12-08 06:00:00|411.18|408.38|411.79|408.99|412.74|409.94|410.66|407.86|0
1638943500000|2021-12-08 06:05:00|411.96|409.16|412.14|409.34|412.57|409.77|411.7|408.9|0
1638943800000|2021-12-08 06:10:00|412.04|409.24|413.53|410.73|413.61|410.81|411.87|409.07|0
1638944100000|2021-12-08 06:15:00|413.44|410.64|412.83|410.03|413.44|410.64|412.56|409.76|0
1638944400000|2021-12-08 06:20:00|412.91|410.11|413.61|410.81|413.61|410.81|412.04|409.24|0
1638944700000|2021-12-08 06:25:00|413.26|410.46|412.21|409.41|413.52|410.72|412.21|409.41|0
1638945000000|2021-12-08 06:30:00|412.39|409.59|412.56|409.76|413.08|410.28|411.95|409.15|0
1638945300000|2021-12-08 06:35:00|412.73|409.93|414.12|411.32|414.12|411.32|412.73|409.93|0
1638945600000|2021-12-08 06:40:00|414.22|411.42|414.3|411.5|414.65|411.85|413.77|410.97|0
1638945900000|2021-12-08 06:45:00|414.39|411.59|413.77|410.97|414.65|411.85|413.6|410.8|0
1638946200000|2021-12-08 06:50:00|413.86|411.06|414.29|411.49|414.47|411.67|413.25|410.45|0
1638946500000|2021-12-08 06:55:00|414.12|411.32|413.94|411.14|414.47|411.67|413.6|410.8|0
1638946800000|2021-12-08 07:00:00|414.21|411.41|415.08|412.28|415.16|412.36|412.81|410.01|0
1638947100000|2021-12-08 07:05:00|414.99|412.19|417.09|414.29|417.18|414.38|413.94|411.14|0
1638947400000|2021-12-08 07:10:00|417|414.2|416.03|413.23|417.96|415.16|416.03|413.23|0
1638947700000|2021-12-08 07:15:00|416.21|413.41|417.75|414.95|417.84|415.04|416.03|413.23|0
1638948000000|2021-12-08 07:20:00|417.84|415.04|419.06|416.26|419.06|416.26|417.66|414.86|0
1638948300000|2021-12-08 07:25:00|419.41|416.61|419.76|416.96|420.81|418.01|418.71|415.91|0
1638948600000|2021-12-08 07:30:00|419.58|416.78|419.4|416.6|420.28|417.48|419.23|416.43|0
1638948900000|2021-12-08 07:35:00|419.23|416.43|419.05|416.25|419.67|416.87|418.18|415.38|0
1638949200000|2021-12-08 07:40:00|419.23|416.43|419.4|416.6|420.1|417.3|418.88|416.08|0
1638949500000|2021-12-08 07:45:00|419.23|416.43|417.83|415.03|419.58|416.78|417.48|414.68|0
1638949800000|2021-12-08 07:50:00|417.57|414.77|418.35|415.55|418.7|415.9|417.48|414.68|0
1638950100000|2021-12-08 07:55:00|418.17|415.37|416.87|414.07|418.17|415.37|416.6|413.8|0
1638950400000|2021-12-08 08:00:00|417.21|414.41|418.07|415.27|419.29|416.49|416.33|413.53|0
1638950700000|2021-12-08 08:05:00|417.17|414.77|417.17|414.77|417.87|415.47|415.95|413.55|0
1638951000000|2021-12-08 08:10:00|417.34|414.94|419.26|416.86|419.26|416.86|415.95|413.55|0
1638951300000|2021-12-08 08:15:00|418.91|416.51|419.78|417.38|421|418.6|418.91|416.51|0
1638951600000|2021-12-08 08:20:00|419.95|417.55|418.65|416.25|421.17|418.77|418.38|415.98|0
1638951900000|2021-12-08 08:25:00|418.73|416.33|417.51|415.11|419.08|416.68|416.47|414.07|0
1638952200000|2021-12-08 08:30:00|417.68|415.28|415.34|412.94|418.55|416.15|415.25|412.85|0
1638952500000|2021-12-08 08:35:00|415.25|412.85|415.42|413.02|416.12|413.72|414.65|412.25|0
1638952800000|2021-12-08 08:40:00|415.6|413.2|415.59|413.19|416.29|413.89|415.42|413.02|0
1638953100000|2021-12-08 08:45:00|415.77|413.37|416.63|414.23|416.9|414.5|415.25|412.85|0
1638953400000|2021-12-08 08:50:00|416.72|414.32|416.28|413.88|417.85|415.45|416.03|413.63|0
1638953700000|2021-12-08 08:55:00|416.11|413.71|414.72|412.32|416.63|414.23|414.72|412.32|0
1638954000000|2021-12-08 09:00:00|414.9|412.5|415.93|413.53|416.63|414.23|414.9|412.5|0
1638954300000|2021-12-08 09:05:00|416.45|414.05|415.59|413.19|416.45|414.05|414.89|412.49|0
1638954600000|2021-12-08 09:10:00|415.76|413.36|416.8|414.4|417.32|414.92|415.68|413.28|0
1638954900000|2021-12-08 09:15:00|417.06|414.66|417.84|415.44|418.02|415.62|416.8|414.4|0
1638955200000|2021-12-08 09:20:00|417.67|415.27|418.19|415.79|419.06|416.66|416.97|414.57|0
1638955500000|2021-12-08 09:25:00|418.01|415.61|419.23|416.83|419.32|416.92|417.66|415.26|0
1638955800000|2021-12-08 09:30:00|419.15|416.75|420.1|417.7|420.45|418.05|419.06|416.66|0
1638956100000|2021-12-08 09:35:00|420.28|417.88|417.66|415.26|420.45|418.05|417.66|415.26|0
1638956400000|2021-12-08 09:40:00|417.49|415.09|418.35|415.95|418.35|415.95|417.31|414.91|0
1638956700000|2021-12-08 09:45:00|418.53|416.13|419.92|417.52|420.79|418.39|418.35|415.95|0
1638957000000|2021-12-08 09:50:00|419.57|417.17|419.84|417.44|420.09|417.69|419.22|416.82|0
1638957300000|2021-12-08 09:55:00|419.92|417.52|419.05|416.65|419.92|417.52|418.35|415.95|0
1638957600000|2021-12-08 10:00:00|418.7|416.3|419.57|417.17|419.66|417.26|418.52|416.12|0
1638957900000|2021-12-08 10:05:00|419.66|417.26|418.69|416.29|420.09|417.69|418.69|416.29|0
1638958200000|2021-12-08 10:10:00|418.87|416.47|418.69|416.29|419.22|416.82|418.52|416.12|0
1638958500000|2021-12-08 10:15:00|418.87|416.47|418.86|416.46|419.39|416.99|418.69|416.29|0
1638958800000|2021-12-08 10:20:00|418.69|416.29|419.04|416.64|419.13|416.73|418.51|416.11|0
1638959100000|2021-12-08 10:25:00|419.21|416.81|420.61|418.21|420.61|418.21|419.04|416.64|0
1638959400000|2021-12-08 10:30:00|420.78|418.38|422|419.6|422.53|420.13|420.43|418.03|0
1638959700000|2021-12-08 10:35:00|422.18|419.78|425.16|422.76|425.51|423.11|422.18|419.78|0
1638960000000|2021-12-08 10:40:00|424.98|422.58|424.45|422.05|426.03|423.63|423.49|421.09|0
1638960300000|2021-12-08 10:45:00|424.63|422.23|424.63|422.23|425.86|423.46|423.84|421.44|0
1638960600000|2021-12-08 10:50:00|424.45|422.05|424.98|422.58|425.33|422.93|423.92|421.52|0
1638960900000|2021-12-08 10:55:00|424.8|422.4|426.03|423.63|426.03|423.63|424.1|421.7|0
1638961200000|2021-12-08 11:00:00|426.38|423.98|428.72|426.32|428.72|426.32|425.5|423.1|0
1638961500000|2021-12-08 11:05:00|428.55|426.15|427.31|424.91|429.25|426.85|427.31|424.91|0
1638961800000|2021-12-08 11:10:00|427.14|424.74|424.24|421.84|427.14|424.74|423.1|420.7|0
1638962100000|2021-12-08 11:15:00|424.33|421.93|424.5|422.1|425.38|422.98|423.45|421.05|0
1638962400000|2021-12-08 11:20:00|424.33|421.93|425.2|422.8|425.38|422.98|422.58|420.18|0
1638962700000|2021-12-08 11:25:00|425.38|422.98|425.02|422.62|425.73|423.33|424.5|422.1|0
1638963000000|2021-12-08 11:30:00|425.37|422.97|424.32|421.92|425.47|423.07|423.62|421.22|0
1638963300000|2021-12-08 11:35:00|424.15|421.75|423.79|421.39|425.37|422.97|423.62|421.22|0
1638963600000|2021-12-08 11:40:00|423.62|421.22|422.74|420.34|424.49|422.09|422.39|419.99|0
1638963900000|2021-12-08 11:45:00|422.83|420.43|415.61|413.21|425.72|423.32|410.6|408.2|0
1638964200000|2021-12-08 11:50:00|415.95|413.55|409.48|407.08|416.82|414.42|409.14|406.74|0
1638964500000|2021-12-08 11:55:00|409.65|407.25|413.62|411.22|413.62|411.22|407.68|405.28|0
1638964800000|2021-12-08 12:00:00|412.41|410.01|410.51|408.11|412.76|410.36|408.88|406.48|0
1638965100000|2021-12-08 12:05:00|410.34|407.94|415.18|412.78|415.18|412.78|409.82|407.42|0
1638965400000|2021-12-08 12:10:00|415|412.6|416.22|413.82|417.78|415.38|415|412.6|0
1638965700000|2021-12-08 12:15:00|416.04|413.64|416.74|414.34|419.17|416.77|415.87|413.47|0
1638966000000|2021-12-08 12:20:00|416.91|414.51|417.78|415.38|418.13|415.73|416.21|413.81|0
1638966300000|2021-12-08 12:25:00|417.87|415.47|416.21|413.81|418.3|415.9|415.69|413.29|0
1638966600000|2021-12-08 12:30:00|416.56|414.16|416.04|413.64|417.08|414.68|415.51|413.11|0
1638966900000|2021-12-08 12:35:00|416.13|413.73|416.9|414.5|417.77|415.37|415.69|413.29|0
1638967200000|2021-12-08 12:40:00|416.99|414.59|417.63|415.23|418.12|415.72|415.91|413.51|0
1638967500000|2021-12-08 12:45:00|417.98|415.58|419.03|416.63|419.9|417.5|417.37|414.97|0
1638967800000|2021-12-08 12:50:00|418.85|416.45|417.97|415.57|419.2|416.8|417.45|415.05|0
1638968100000|2021-12-08 12:55:00|418.32|415.92|416.84|414.44|418.85|416.45|416.66|414.26|0
1638968400000|2021-12-08 13:00:00|416.57|414.17|418.14|415.74|419.02|416.62|416.57|414.17|0
1638968700000|2021-12-08 13:05:00|418.49|416.09|418.14|415.74|418.67|416.27|416.57|414.17|0
1638969000000|2021-12-08 13:10:00|417.79|415.39|416.39|413.99|417.97|415.57|416.04|413.64|0
1638969300000|2021-12-08 13:15:00|416.74|414.34|417.44|415.04|417.44|415.04|416.04|413.64|0
1638969600000|2021-12-08 13:20:00|417.61|415.21|419.01|416.61|419.01|416.61|417.44|415.04|0
1638969900000|2021-12-08 13:25:00|418.84|416.44|417.79|415.39|418.84|416.44|416.74|414.34|0
1638970200000|2021-12-08 13:30:00|418.31|415.91|418.31|415.91|419.01|416.61|417.61|415.21|0
1638970500000|2021-12-08 13:35:00|418.23|415.83|419.53|417.13|420.06|417.66|417.96|415.56|0
1638970800000|2021-12-08 13:40:00|419.71|417.31|418.83|416.43|420.06|417.66|418.31|415.91|0
1638971100000|2021-12-08 13:45:00|419.01|416.61|419.18|416.78|420.06|417.66|418.31|415.91|0
1638971400000|2021-12-08 13:50:00|419.36|416.96|419.18|416.78|420.23|417.83|418.83|416.43|0
1638971700000|2021-12-08 13:55:00|419.35|416.95|419|416.6|419.71|417.31|418.83|416.43|0
1638972000000|2021-12-08 14:00:00|419.18|416.78|421.28|418.88|421.28|418.88|418.65|416.25|0
1638972300000|2021-12-08 14:05:00|421.11|418.71|421.63|419.23|421.63|419.23|420.23|417.83|0
1638972600000|2021-12-08 14:10:00|421.46|419.06|421.46|419.06|421.81|419.41|420.75|418.35|0
1638972900000|2021-12-08 14:15:00|421.63|419.23|421.81|419.41|421.81|419.41|420.75|418.35|0
1638973200000|2021-12-08 14:20:00|421.63|419.23|421.1|418.7|421.81|419.41|420.75|418.35|0
1638973500000|2021-12-08 14:25:00|420.92|418.52|420.57|418.17|421.1|418.7|420.04|417.64|0
1638973800000|2021-12-08 14:30:00|420.22|417.82|422.15|419.75|426.57|424.17|418.82|416.42|0
1638974100000|2021-12-08 14:35:00|422.33|419.93|427.63|425.23|428.52|426.12|420.92|418.52|0
1638974400000|2021-12-08 14:40:00|427.1|424.7|422.5|420.1|427.63|425.23|420.92|418.52|0
1638974700000|2021-12-08 14:45:00|422.15|419.75|419.69|417.29|423.73|421.33|419.69|417.29|0
1638975000000|2021-12-08 14:50:00|420.39|417.99|419.33|416.93|421.09|418.69|416.36|413.96|0
1638975300000|2021-12-08 14:55:00|419.51|417.11|423.91|421.51|424.97|422.57|419.51|417.11|0
1638975600000|2021-12-08 15:00:00|424.7|422.3|422.67|420.27|424.7|422.3|420.13|417.73|0
1638975900000|2021-12-08 15:05:00|422.85|420.45|424.96|422.56|426.2|423.8|420.21|417.81|0
1638976200000|2021-12-08 15:10:00|424.79|422.39|423.9|421.5|425.32|422.92|421.61|419.21|0
1638976500000|2021-12-08 15:15:00|424.25|421.85|423.72|421.32|424.25|421.85|421.96|419.56|0
1638976800000|2021-12-08 15:20:00|423.37|420.97|421.08|418.68|423.37|420.97|419.85|417.45|0
1638977100000|2021-12-08 15:25:00|420.9|418.5|427.09|424.69|427.09|424.69|418.22|415.82|0
1638977400000|2021-12-08 15:30:00|425.84|423.44|424.41|422.01|425.84|423.44|420.86|418.46|0
1638977700000|2021-12-08 15:35:00|424.51|422.11|425.3|422.9|426.19|423.79|424.41|422.01|0
1638978000000|2021-12-08 15:40:00|425.48|423.08|425.92|423.52|426.81|424.41|423.7|421.3|0
1638978300000|2021-12-08 15:45:00|426.1|423.7|425.92|423.52|429.49|427.09|425.21|422.81|0
1638978600000|2021-12-08 15:50:00|426.1|423.7|428.06|425.66|428.41|426.01|425.56|423.16|0
1638978900000|2021-12-08 15:55:00|428.05|425.65|430.65|428.25|430.65|428.25|427.34|424.94|0
1638979200000|2021-12-08 16:00:00|430.2|427.8|430.19|427.79|431.63|429.23|429.66|427.26|0
1638979500000|2021-12-08 16:05:00|430.02|427.62|428.23|425.83|431.45|429.05|427.87|425.47|0
1638979800000|2021-12-08 16:10:00|428.59|426.19|426.27|423.87|428.59|426.19|425.73|423.33|0
1638980100000|2021-12-08 16:15:00|426.45|424.05|426.94|424.54|428.05|425.65|425.73|423.33|0
1638980400000|2021-12-08 16:20:00|426.76|424.36|426.22|423.82|427.65|425.25|426.05|423.65|0
1638980700000|2021-12-08 16:25:00|426.04|423.64|423.55|421.15|426.04|423.64|423.55|421.15|0
1638981000000|2021-12-08 16:30:00|423.73|421.33|425.33|422.93|426.58|424.18|422.13|419.73|0
1638981300000|2021-12-08 16:35:00|426.04|423.64|425.68|423.28|426.58|424.18|425.15|422.75|0
1638981600000|2021-12-08 16:40:00|425.51|423.11|424.79|422.39|426.22|423.82|423.9|421.5|0
1638981900000|2021-12-08 16:45:00|425.15|422.75|422.04|419.64|425.15|422.75|421.33|418.93|0
1638982200000|2021-12-08 16:50:00|421.95|419.55|421.15|418.75|422.75|420.35|419.73|417.33|0
1638982500000|2021-12-08 16:55:00|421.32|418.92|420.97|418.57|422.21|419.81|420.79|418.39|0
1638982800000|2021-12-08 17:00:00|421.14|418.74|421.5|419.1|422.74|420.34|420.43|418.03|0
1638983100000|2021-12-08 17:05:00|421.85|419.45|421.85|419.45|423.1|420.7|420.79|418.39|0
1638983400000|2021-12-08 17:10:00|421.5|419.1|420.96|418.56|421.85|419.45|420.25|417.85|0
1638983700000|2021-12-08 17:15:00|421.14|418.74|422.92|420.52|423.1|420.7|421.05|418.65|0
1638984000000|2021-12-08 17:20:00|422.83|420.43|423.27|420.87|425.24|422.84|422.74|420.34|0
1638984300000|2021-12-08 17:25:00|423.45|421.05|422.91|420.51|423.72|421.32|422.74|420.34|0
1638984600000|2021-12-08 17:30:00|422.74|420.34|422.38|419.98|423.45|421.05|421.84|419.44|0
1638984900000|2021-12-08 17:35:00|422.2|419.8|420.95|418.55|423.27|420.87|420.95|418.55|0
1638985200000|2021-12-08 17:40:00|421.13|418.73|419.35|416.95|421.13|418.73|419.18|416.78|0
1638985500000|2021-12-08 17:45:00|419.18|416.78|419.11|416.71|420.18|417.78|418.29|415.89|0
1638985800000|2021-12-08 17:50:00|418.93|416.53|418.22|415.82|419.46|417.06|417.86|415.46|0
1638986100000|2021-12-08 17:55:00|418.49|416.09|419.46|417.06|419.46|417.06|417.86|415.46|0
1638986400000|2021-12-08 18:00:00|419.37|416.97|419.1|416.7|420.17|417.77|418.75|416.35|0
1638986700000|2021-12-08 18:05:00|419.19|416.79|418.92|416.52|420.17|417.77|418.39|415.99|0
1638987000000|2021-12-08 18:10:00|418.75|416.35|418.74|416.34|419.99|417.59|418.21|415.81|0
1638987300000|2021-12-08 18:15:00|418.92|416.52|417.15|414.75|418.92|416.52|416.79|414.39|0
1638987600000|2021-12-08 18:20:00|417.32|414.92|418.03|415.63|418.56|416.16|417.32|414.92|0
1638987900000|2021-12-08 18:25:00|417.85|415.45|417.14|414.74|418.03|415.63|417.14|414.74|0
1638988200000|2021-12-08 18:30:00|417.32|414.92|417.85|415.45|418.56|416.16|417.14|414.74|0
1638988500000|2021-12-08 18:35:00|417.76|415.36|416.79|414.39|418.03|415.63|416.25|413.85|0
1638988800000|2021-12-08 18:40:00|416.96|414.56|414.84|412.44|417.14|414.74|414.66|412.26|0
1638989100000|2021-12-08 18:45:00|414.66|412.26|415.01|412.61|415.19|412.79|414.13|411.73|0
1638989400000|2021-12-08 18:50:00|414.84|412.44|415.01|412.61|415.72|413.32|414.48|412.08|0
1638989700000|2021-12-08 18:55:00|414.84|412.44|416.6|414.2|417.13|414.73|414.48|412.08|0
1638990000000|2021-12-08 19:00:00|416.78|414.38|415.36|412.96|417.31|414.91|414.83|412.43|0
1638990300000|2021-12-08 19:05:00|415.19|412.79|416.07|413.67|417.13|414.73|415.01|412.61|0
1638990600000|2021-12-08 19:10:00|416.24|413.84|418.19|415.79|418.19|415.79|416.07|413.67|0
1638990900000|2021-12-08 19:15:00|418.01|415.61|417.66|415.26|419.61|417.21|417.13|414.73|0
1638991200000|2021-12-08 19:20:00|418.01|415.61|416.24|413.84|418.72|416.32|416.24|413.84|0
1638991500000|2021-12-08 19:25:00|416.42|414.02|415.35|412.95|416.59|414.19|415.18|412.78|0
1638991800000|2021-12-08 19:30:00|415.18|412.78|415.53|413.13|416.41|414.01|415|412.6|0
1638992100000|2021-12-08 19:35:00|415.71|413.31|416.77|414.37|417.3|414.9|415.18|412.78|0
1638992400000|2021-12-08 19:40:00|416.59|414.19|416.23|413.83|417.3|414.9|415.88|413.48|0
1638992700000|2021-12-08 19:45:00|416.41|414.01|416.59|414.19|416.76|414.36|415.52|413.12|0
1638993000000|2021-12-08 19:50:00|416.76|414.36|415.52|413.12|416.76|414.36|414.99|412.59|0
1638993300000|2021-12-08 19:55:00|415.35|412.95|413.4|411|415.35|412.95|413.05|410.65|0
1638993600000|2021-12-08 20:00:00|413.58|411.18|413.93|411.53|414.64|412.24|412.7|410.3|0
1638993900000|2021-12-08 20:05:00|414.11|411.71|414.28|411.88|414.64|412.24|413.22|410.82|0
1638994200000|2021-12-08 20:10:00|414.02|411.62|413.57|411.17|414.1|411.7|412.17|409.77|0
1638994500000|2021-12-08 20:15:00|413.75|411.35|413.75|411.35|413.93|411.53|412.87|410.47|0
1638994800000|2021-12-08 20:20:00|413.57|411.17|410.93|408.53|413.75|411.35|410.93|408.53|0
1638995100000|2021-12-08 20:25:00|411.11|408.71|410.93|408.53|411.81|409.41|410.58|408.18|0
1638995400000|2021-12-08 20:30:00|410.75|408.35|410.93|408.53|411.98|409.58|410.23|407.83|0
1638995700000|2021-12-08 20:35:00|411.1|408.7|412.16|409.76|412.33|409.93|410.58|408.18|0
1638996000000|2021-12-08 20:40:00|411.98|409.58|413.04|410.64|413.21|410.81|410.57|408.17|0
1638996300000|2021-12-08 20:45:00|412.95|410.55|411.27|408.87|413.04|410.64|410.92|408.52|0
1638996600000|2021-12-08 20:50:00|409.52|407.12|409|406.6|410.04|407.64|407.24|404.84|0
1638996900000|2021-12-08 20:55:00|408.83|406.43|410.8|408.4|410.8|408.4|407.47|405.07|0
1638997200000|2021-12-08 21:00:00|410.63|408.23|410.8|408.4|410.8|408.4|409.4|407|0
1638997500000|2021-12-08 21:05:00|410.98|408.58|410.97|408.57|411.33|408.93|409.57|407.17|0
1638997800000|2021-12-08 21:10:00|410.62|408.22|410.62|408.22|411.15|408.75|409.74|407.34|0
1638998100000|2021-12-08 21:15:00|410.82|408.02|410.82|408.02|411.17|408.37|410.64|407.84|0
1638998400000|2021-12-08 21:20:00|410.64|407.84|409.76|406.96|410.82|408.02|409.68|406.88|0
1638998700000|2021-12-08 21:25:00|409.68|406.88|410.11|407.31|410.12|407.32|409.68|406.88|0
1638999000000|2021-12-08 21:30:00|409.94|407.14|410.46|407.66|410.64|407.84|409.94|407.14|0
1638999300000|2021-12-08 21:35:00|410.29|407.49|410.11|407.31|410.46|407.66|410.03|407.23|0
1638999600000|2021-12-08 21:40:00|410.29|407.49|410.46|407.66|410.46|407.66|410.11|407.31|0
1638999900000|2021-12-08 21:45:00|410.28|407.48|409.93|407.13|410.28|407.48|409.76|406.96|0
1639000200000|2021-12-08 21:50:00|409.76|406.96|410.46|407.66|410.46|407.66|409.58|406.78|0
1639000500000|2021-12-08 21:55:00|410.63|407.83|411.24|408.44|411.86|409.06|410.63|407.83|0
1639000800000|2021-12-08 22:00:00|411.43|408.63|411.37|408.57|411.47|408.67|411.35|408.55|0
1639001100000|2021-12-08 22:05:00|411.29|408.49|411.24|408.44|411.29|408.49|411.21|408.41|0
1639001400000|2021-12-08 22:10:00|411.29|408.49|411.21|408.41|411.29|408.49|411.19|408.39|0
1639001700000|2021-12-08 22:15:00|411.49|408.69|411.57|408.77|411.57|408.77|411.49|408.69|0
1639002000000|2021-12-08 22:20:00|411.55|408.75|411.28|408.48|411.55|408.75|411.16|408.36|0
1639002300000|2021-12-08 22:25:00|411.31|408.51|411.23|408.43|411.31|408.51|411.23|408.43|0
1639002600000|2021-12-08 22:30:00|411.26|408.46|411.23|408.43|411.41|408.61|411.1|408.3|0
1639002900000|2021-12-08 22:35:00|411.26|408.46|411.41|408.61|411.41|408.61|411.26|408.46|0
1639003200000|2021-12-08 22:40:00|411.38|408.58|411.35|408.55|411.51|408.71|411.35|408.55|0
1639003500000|2021-12-08 22:45:00|411.38|408.58|411.1|408.3|411.41|408.61|411.1|408.3|0
1639003800000|2021-12-08 22:50:00|411.05|408.25|411.1|408.3|411.23|408.43|410.9|408.1|0
1639004100000|2021-12-08 22:55:00|411.03|408.23|411.15|408.35|411.25|408.45|410.87|408.07|0
1639004400000|2021-12-08 23:00:00|411.23|408.43|411.66|408.86|411.66|408.86|410.26|407.46|0
1639004700000|2021-12-08 23:05:00|411.49|408.69|412.11|409.31|412.37|409.57|411.49|408.69|0
1639005000000|2021-12-08 23:10:00|412.19|409.39|411.48|408.68|412.37|409.57|411.48|408.68|0
1639005300000|2021-12-08 23:15:00|411.13|408.33|410.6|407.8|411.13|408.33|410.25|407.45|0
1639005600000|2021-12-08 23:20:00|410.43|407.63|410.08|407.28|410.78|407.98|409.73|406.93|0
1639005900000|2021-12-08 23:25:00|410.17|407.37|410.78|407.98|411.3|408.5|410.08|407.28|0
1639006200000|2021-12-08 23:30:00|410.69|407.89|410.95|408.15|411.65|408.85|410.6|407.8|0
1639006500000|2021-12-08 23:35:00|410.77|407.97|411.13|408.33|411.13|408.33|410.42|407.62|0
1639006800000|2021-12-08 23:40:00|411.12|408.32|410.6|407.8|411.12|408.32|410.6|407.8|0
1639007100000|2021-12-08 23:45:00|410.51|407.71|411.3|408.5|411.65|408.85|410.51|407.71|0
1639007400000|2021-12-08 23:50:00|412.35|409.55|412.27|409.47|412.71|409.91|412.18|409.38|0
1639007700000|2021-12-08 23:55:00|412.18|409.38|411.82|409.02|412.88|410.08|411.65|408.85|0
1639008000000|2021-12-09 00:00:00|412|409.2|411.12|408.32|412.17|409.37|411.12|408.32|0
1639008300000|2021-12-09 00:05:00|411.21|408.41|412.61|409.81|412.7|409.9|411.12|408.32|0
1639008600000|2021-12-09 00:10:00|412.7|409.9|412.7|409.9|413.05|410.25|412.35|409.55|0
1639008900000|2021-12-09 00:15:00|412.87|410.07|413.58|410.78|413.58|410.78|412.52|409.72|0
1639009200000|2021-12-09 00:20:00|413.49|410.69|412.87|410.07|413.75|410.95|412.69|409.89|0
1639009500000|2021-12-09 00:25:00|412.96|410.16|411.99|409.19|413.14|410.34|411.81|409.01|0
1639009800000|2021-12-09 00:30:00|412.16|409.36|412.34|409.54|412.52|409.72|411.64|408.84|0
1639010100000|2021-12-09 00:35:00|412.43|409.63|412.69|409.89|412.87|410.07|411.99|409.19|0
1639010400000|2021-12-09 00:40:00|412.78|409.98|412.69|409.89|412.86|410.06|412.51|409.71|0
1639010700000|2021-12-09 00:45:00|412.86|410.06|413.04|410.24|413.04|410.24|412.51|409.71|0
1639011000000|2021-12-09 00:50:00|412.95|410.15|412.16|409.36|413.21|410.41|412.16|409.36|0
1639011300000|2021-12-09 00:55:00|412.33|409.53|412.68|409.88|412.77|409.97|412.33|409.53|0
1639011600000|2021-12-09 01:00:00|412.86|410.06|412.15|409.35|413.21|410.41|411.98|409.18|0
1639011900000|2021-12-09 01:05:00|412.07|409.27|412.5|409.7|412.68|409.88|411.45|408.65|0
1639012200000|2021-12-09 01:10:00|412.59|409.79|412.68|409.88|412.68|409.88|412.15|409.35|0
1639012500000|2021-12-09 01:15:00|412.5|409.7|412.32|409.52|412.59|409.79|411.8|409|0
1639012800000|2021-12-09 01:20:00|412.42|409.62|411.62|408.82|412.5|409.7|411.44|408.64|0
1639013100000|2021-12-09 01:25:00|411.71|408.91|411.62|408.82|411.79|408.99|411.44|408.64|0
1639013400000|2021-12-09 01:30:00|411.79|408.99|411.97|409.17|413.02|410.22|411.44|408.64|0
1639013700000|2021-12-09 01:35:00|412.06|409.26|410.73|407.93|412.06|409.26|410.21|407.41|0
1639014000000|2021-12-09 01:40:00|410.91|408.11|410.21|407.41|410.91|408.11|410.21|407.41|0
1639014300000|2021-12-09 01:45:00|410.38|407.58|410.56|407.76|411.26|408.46|410.38|407.58|0
1639014600000|2021-12-09 01:50:00|410.47|407.67|410.73|407.93|411.08|408.28|410.2|407.4|0
1639014900000|2021-12-09 01:55:00|410.9|408.1|410.55|407.75|410.9|408.1|410.38|407.58|0
1639015200000|2021-12-09 02:00:00|410.38|407.58|410.02|407.22|410.73|407.93|410.02|407.22|0
1639015500000|2021-12-09 02:05:00|409.85|407.05|410.72|407.92|410.72|407.92|409.85|407.05|0
1639015800000|2021-12-09 02:10:00|410.64|407.84|410.55|407.75|411.25|408.45|410.37|407.57|0
1639016100000|2021-12-09 02:15:00|410.37|407.57|410.37|407.57|410.55|407.75|410.02|407.22|0
1639016400000|2021-12-09 02:20:00|410.46|407.66|410.19|407.39|410.72|407.92|410.19|407.39|0
1639016700000|2021-12-09 02:25:00|410.37|407.57|408.61|405.81|410.46|407.66|408.44|405.64|0
1639017000000|2021-12-09 02:30:00|408.44|405.64|408.96|406.16|409.31|406.51|408.44|405.64|0
1639017300000|2021-12-09 02:35:00|409.05|406.25|409.23|406.43|409.66|406.86|408.79|405.99|0
1639017600000|2021-12-09 02:40:00|409.13|406.33|408.78|405.98|409.13|406.33|408.61|405.81|0
1639017900000|2021-12-09 02:45:00|408.61|405.81|407.38|404.58|408.61|405.81|407.2|404.4|0
1639018200000|2021-12-09 02:50:00|407.55|404.75|407.73|404.93|408.08|405.28|407.38|404.58|0
1639018500000|2021-12-09 02:55:00|407.9|405.1|407.2|404.4|407.9|405.1|406.85|404.05|0
1639018800000|2021-12-09 03:00:00|407.03|404.23|407.37|404.57|407.38|404.58|406.85|404.05|0
1639019100000|2021-12-09 03:05:00|407.12|404.32|406.5|403.7|407.2|404.4|406.32|403.52|0
1639019400000|2021-12-09 03:10:00|406.32|403.52|405.45|402.65|406.67|403.87|405.1|402.3|0
1639019700000|2021-12-09 03:15:00|405.62|402.82|406.32|403.52|406.5|403.7|405.45|402.65|0
1639020000000|2021-12-09 03:20:00|406.41|403.61|407.02|404.22|407.37|404.57|406.32|403.52|0
1639020300000|2021-12-09 03:25:00|407.19|404.39|406.67|403.87|407.19|404.39|406.49|403.69|0
1639020600000|2021-12-09 03:30:00|407.02|404.22|406.14|403.34|407.02|404.22|406.14|403.34|0
1639020900000|2021-12-09 03:35:00|406.23|403.43|407.71|404.91|407.71|404.91|406.23|403.43|0
1639021200000|2021-12-09 03:40:00|407.8|405|408.24|405.44|408.41|405.61|407.8|405|0
1639021500000|2021-12-09 03:45:00|408.41|405.61|408.24|405.44|408.41|405.61|408.06|405.26|0
1639021800000|2021-12-09 03:50:00|408.23|405.43|408.67|405.87|408.94|406.14|408.15|405.35|0
1639022100000|2021-12-09 03:55:00|408.76|405.96|414.92|412.12|415.98|413.18|408.58|405.78|0
1639022400000|2021-12-09 04:00:00|415.27|412.47|414.92|412.12|417.75|414.95|414.39|411.59|0
1639022700000|2021-12-09 04:05:00|414.83|412.03|413.33|410.53|414.92|412.12|412.71|409.91|0
1639023000000|2021-12-09 04:10:00|413.5|410.7|414.21|411.41|414.21|411.41|413.15|410.35|0
1639023300000|2021-12-09 04:15:00|414.38|411.58|413.85|411.05|414.56|411.76|413.32|410.52|0
1639023600000|2021-12-09 04:20:00|413.94|411.14|413.85|411.05|414.03|411.23|413.5|410.7|0
1639023900000|2021-12-09 04:25:00|414.03|411.23|414.55|411.75|414.73|411.93|413.76|410.96|0
1639024200000|2021-12-09 04:30:00|414.73|411.93|415.18|412.38|415.18|412.38|414.38|411.58|0
1639024500000|2021-12-09 04:35:00|415.26|412.46|414.37|411.57|415.26|412.46|414.02|411.22|0
1639024800000|2021-12-09 04:40:00|414.55|411.75|414.2|411.4|415.08|412.28|414.2|411.4|0
1639025100000|2021-12-09 04:45:00|414.37|411.57|414.9|412.1|414.9|412.1|414.02|411.22|0
1639025400000|2021-12-09 04:50:00|414.72|411.92|414.72|411.92|414.9|412.1|414.02|411.22|0
1639025700000|2021-12-09 04:55:00|414.9|412.1|415.61|412.81|415.96|413.16|414.72|411.92|0
1639026000000|2021-12-09 05:00:00|415.96|413.16|414.9|412.1|415.96|413.16|414.54|411.74|0
1639026300000|2021-12-09 05:05:00|415.07|412.27|415.43|412.63|415.43|412.63|414.37|411.57|0
1639026600000|2021-12-09 05:10:00|415.25|412.45|415.16|412.36|415.6|412.8|414.89|412.09|0
1639026900000|2021-12-09 05:15:00|415.42|412.62|415.16|412.36|415.42|412.62|414.89|412.09|0
1639027200000|2021-12-09 05:20:00|415.25|412.45|414.89|412.09|415.25|412.45|414.54|411.74|0
1639027500000|2021-12-09 05:25:00|414.81|412.01|414.89|412.09|415.24|412.44|414.36|411.56|0
1639027800000|2021-12-09 05:30:00|415.07|412.27|414.53|411.73|415.07|412.27|414.36|411.56|0
1639028100000|2021-12-09 05:35:00|414.36|411.56|414.36|411.56|414.71|411.91|414.36|411.56|0
1639028400000|2021-12-09 05:40:00|414.35|411.55|414.18|411.38|414.53|411.73|413.3|410.5|0
1639028700000|2021-12-09 05:45:00|414.35|411.55|414.09|411.29|414.71|411.91|414|411.2|0
1639029000000|2021-12-09 05:50:00|414|411.2|414.88|412.08|415.06|412.26|414|411.2|0
1639029300000|2021-12-09 05:55:00|414.97|412.17|415.76|412.96|415.76|412.96|414.88|412.08|0
1639029600000|2021-12-09 06:00:00|415.59|412.79|415.76|412.96|415.94|413.14|414.62|411.82|0
1639029900000|2021-12-09 06:05:00|415.58|412.78|415.05|412.25|415.58|412.78|414.7|411.9|0
1639030200000|2021-12-09 06:10:00|414.88|412.08|414.7|411.9|415.05|412.25|414.17|411.37|0
1639030500000|2021-12-09 06:15:00|414.79|411.99|415.05|412.25|415.23|412.43|414.52|411.72|0
1639030800000|2021-12-09 06:20:00|414.87|412.07|414.34|411.54|414.87|412.07|414.34|411.54|0
1639031100000|2021-12-09 06:25:00|414.43|411.63|414.16|411.36|414.69|411.89|414.08|411.28|0
1639031400000|2021-12-09 06:30:00|413.99|411.19|413.98|411.18|414.16|411.36|413.28|410.48|0
1639031700000|2021-12-09 06:35:00|413.63|410.83|413.37|410.57|413.81|411.01|413.28|410.48|0
1639032000000|2021-12-09 06:40:00|413.45|410.65|413.27|410.47|413.45|410.65|413.27|410.47|0
1639032300000|2021-12-09 06:45:00|413.19|410.39|412.57|409.77|413.19|410.39|412.22|409.42|0
1639032600000|2021-12-09 06:50:00|412.48|409.68|412.92|410.12|412.92|410.12|412.21|409.41|0
1639032900000|2021-12-09 06:55:00|413.01|410.21|412.83|410.03|413.09|410.29|412.57|409.77|0
1639033200000|2021-12-09 07:00:00|412.74|409.94|412.39|409.59|413.62|410.82|412.03|409.23|0
1639033500000|2021-12-09 07:05:00|412.3|409.5|412.83|410.03|412.91|410.11|411.86|409.06|0
1639033800000|2021-12-09 07:10:00|412.91|410.11|412.56|409.76|412.91|410.11|412.21|409.41|0
1639034100000|2021-12-09 07:15:00|412.65|409.85|412.47|409.67|413.09|410.29|412.38|409.58|0
1639034400000|2021-12-09 07:20:00|412.56|409.76|410.8|408|412.56|409.76|410.27|407.47|0
1639034700000|2021-12-09 07:25:00|410.62|407.82|410.62|407.82|411.5|408.7|410.62|407.82|0
1639035000000|2021-12-09 07:30:00|410.44|407.64|410.44|407.64|410.79|407.99|409.91|407.11|0
1639035300000|2021-12-09 07:35:00|410.27|407.47|410.09|407.29|410.79|407.99|410.09|407.29|0
1639035600000|2021-12-09 07:40:00|409.91|407.11|409.74|406.94|410.09|407.29|409.39|406.59|0
1639035900000|2021-12-09 07:45:00|409.91|407.11|410.61|407.81|410.97|408.17|409.74|406.94|0
1639036200000|2021-12-09 07:50:00|410.44|407.64|411.31|408.51|411.31|408.51|410.26|407.46|0
1639036500000|2021-12-09 07:55:00|411.14|408.34|411.4|408.6|411.67|408.87|410.96|408.16|0
1639036800000|2021-12-09 08:00:00|411.23|408.43|414.05|411.25|414.13|411.33|410.96|408.16|0
1639037100000|2021-12-09 08:05:00|413.67|411.27|416.68|414.28|416.76|414.36|413.4|411|0
1639037400000|2021-12-09 08:10:00|416.76|414.36|416.52|414.12|418|415.6|415.54|413.14|0
1639037700000|2021-12-09 08:15:00|416.08|413.68|413.96|411.56|416.08|413.68|413.51|411.11|0
1639038000000|2021-12-09 08:20:00|413.87|411.47|413.78|411.38|414.22|411.82|413.51|411.11|0
1639038300000|2021-12-09 08:25:00|413.86|411.46|414.04|411.64|414.75|412.35|413.33|410.93|0
1639038600000|2021-12-09 08:30:00|414.57|412.17|414.1|411.7|414.75|412.35|413.4|411|0
1639038900000|2021-12-09 08:35:00|413.75|411.35|414.81|412.41|415.16|412.76|413.75|411.35|0
1639039200000|2021-12-09 08:40:00|414.98|412.58|416.49|414.09|416.75|414.35|414.98|412.58|0
1639039500000|2021-12-09 08:45:00|416.4|414|415.16|412.76|416.93|414.53|414.8|412.4|0
1639039800000|2021-12-09 08:50:00|415.33|412.93|416.22|413.82|417.1|414.7|414.8|412.4|0
1639040100000|2021-12-09 08:55:00|416.04|413.64|416.92|414.52|417.1|414.7|415.86|413.46|0
1639040400000|2021-12-09 09:00:00|416.75|414.35|417.37|414.97|417.81|415.41|416.39|413.99|0
1639040700000|2021-12-09 09:05:00|417.27|414.87|418.34|415.94|418.34|415.94|416.48|414.08|0
1639041000000|2021-12-09 09:10:00|418.16|415.76|419.31|416.91|419.58|417.18|418.16|415.76|0
1639041300000|2021-12-09 09:15:00|419.4|417|418.69|416.29|419.4|417|418.16|415.76|0
1639041600000|2021-12-09 09:20:00|418.51|416.11|417.09|414.69|418.87|416.47|416.91|414.51|0
1639041900000|2021-12-09 09:25:00|417.18|414.78|417.27|414.87|417.8|415.4|417.18|414.78|0
1639042200000|2021-12-09 09:30:00|417.44|415.04|416.03|413.63|417.62|415.22|415.94|413.54|0
1639042500000|2021-12-09 09:35:00|415.67|413.27|416.56|414.16|416.56|414.16|415.5|413.1|0
1639042800000|2021-12-09 09:40:00|416.73|414.33|416.38|413.98|417.09|414.69|416.2|413.8|0
1639043100000|2021-12-09 09:45:00|416.73|414.33|416.38|413.98|416.91|414.51|416.2|413.8|0
1639043400000|2021-12-09 09:50:00|416.55|414.15|416.73|414.33|416.73|414.33|416.29|413.89|0
1639043700000|2021-12-09 09:55:00|416.55|414.15|417.08|414.68|417.43|415.03|416.55|414.15|0
1639044000000|2021-12-09 10:00:00|416.99|414.59|418.94|416.54|419.21|416.81|416.9|414.5|0
1639044300000|2021-12-09 10:05:00|418.85|416.45|420.45|418.05|420.45|418.05|418.67|416.27|0
1639044600000|2021-12-09 10:10:00|420.36|417.96|420.98|418.58|420.98|418.58|419.38|416.98|0
1639044900000|2021-12-09 10:15:00|420.62|418.22|424|421.6|424.18|421.78|419.47|417.07|0
1639045200000|2021-12-09 10:20:00|424.63|422.23|423.08|420.68|424.63|422.23|422.93|420.53|0
1639045500000|2021-12-09 10:25:00|423.17|420.77|422.37|419.97|423.44|421.04|421.83|419.43|0
1639045800000|2021-12-09 10:30:00|422.46|420.06|421.83|419.43|422.46|420.06|420.94|418.54|0
1639046100000|2021-12-09 10:35:00|422.01|419.61|420.94|418.54|422.01|419.61|420.32|417.92|0
1639046400000|2021-12-09 10:40:00|420.58|418.18|420.23|417.83|421.47|419.07|420.23|417.83|0
1639046700000|2021-12-09 10:45:00|420.05|417.65|420.85|418.45|421.11|418.71|420.05|417.65|0
1639047000000|2021-12-09 10:50:00|420.76|418.36|420.05|417.65|420.76|418.36|419.96|417.56|0
1639047300000|2021-12-09 10:55:00|420.22|417.82|421.02|418.62|421.11|418.71|419.87|417.47|0
1639047600000|2021-12-09 11:00:00|421.11|418.71|419.51|417.11|421.11|418.71|419.42|417.02|0
1639047900000|2021-12-09 11:05:00|419.86|417.46|420.93|418.53|420.93|418.53|419.33|416.93|0
1639048200000|2021-12-09 11:10:00|420.75|418.35|424.85|422.45|425.74|423.34|420.4|418|0
1639048500000|2021-12-09 11:15:00|424.76|422.36|422.53|420.13|425.21|422.81|422.53|420.13|0
1639048800000|2021-12-09 11:20:00|422.62|420.22|422.62|420.22|422.88|420.48|421.46|419.06|0
1639049100000|2021-12-09 11:25:00|422.53|420.13|421.46|419.06|422.88|420.48|421.28|418.88|0
1639049400000|2021-12-09 11:30:00|421.28|418.88|420.21|417.81|421.63|419.23|419.68|417.28|0
1639049700000|2021-12-09 11:35:00|420.12|417.72|421.63|419.23|422.16|419.76|420.12|417.72|0
1639050000000|2021-12-09 11:40:00|421.72|419.32|422.16|419.76|423.05|420.65|421.72|419.32|0
1639050300000|2021-12-09 11:45:00|421.98|419.58|423.23|420.83|423.94|421.54|421.98|419.58|0
1639050600000|2021-12-09 11:50:00|423.05|420.65|423.41|421.01|424.66|422.26|423.05|420.65|0
1639050900000|2021-12-09 11:55:00|423.23|420.83|421.8|419.4|423.41|421.01|421.8|419.4|0
1639051200000|2021-12-09 12:00:00|422.07|419.67|420.83|418.43|422.34|419.94|420.56|418.16|0
1639051500000|2021-12-09 12:05:00|420.91|418.51|419.84|417.44|421.09|418.69|419.84|417.44|0
1639051800000|2021-12-09 12:10:00|420.02|417.62|420.02|417.62|421.26|418.86|419.84|417.44|0
1639052100000|2021-12-09 12:15:00|419.84|417.44|418.42|416.02|419.84|417.44|418.07|415.67|0
1639052400000|2021-12-09 12:20:00|418.6|416.2|419.66|417.26|419.75|417.35|418.34|415.94|0
1639052700000|2021-12-09 12:25:00|419.84|417.44|420.19|417.79|420.37|417.97|419.3|416.9|0
1639053000000|2021-12-09 12:30:00|420.01|417.61|420.01|417.61|420.19|417.79|419.3|416.9|0
1639053300000|2021-12-09 12:35:00|419.93|417.53|419.83|417.43|420.72|418.32|419.83|417.43|0
1639053600000|2021-12-09 12:40:00|419.66|417.26|420.19|417.79|420.37|417.97|419.48|417.08|0
1639053900000|2021-12-09 12:45:00|420.36|417.96|421.07|418.67|421.61|419.21|420.19|417.79|0
1639054200000|2021-12-09 12:50:00|421.25|418.85|421.43|419.03|421.61|419.21|421.07|418.67|0
1639054500000|2021-12-09 12:55:00|421.25|418.85|420|417.6|421.25|418.85|419.12|416.72|0
1639054800000|2021-12-09 13:00:00|420.18|417.78|420.71|418.31|421.43|419.03|419.83|417.43|0
1639055100000|2021-12-09 13:05:00|420.54|418.14|421.25|418.85|421.25|418.85|420.53|418.13|0
1639055400000|2021-12-09 13:10:00|421.42|419.02|423.56|421.16|423.92|421.52|421.07|418.67|0
1639055700000|2021-12-09 13:15:00|423.2|420.8|422.13|419.73|423.38|420.98|421.78|419.38|0
1639056000000|2021-12-09 13:20:00|422.49|420.09|424.09|421.69|424.63|422.23|422.49|420.09|0
1639056300000|2021-12-09 13:25:00|423.91|421.51|423.02|420.62|424.81|422.41|422.84|420.44|0
1639056600000|2021-12-09 13:30:00|422.84|420.44|424.98|422.58|425.7|423.3|422.13|419.73|0
1639056900000|2021-12-09 13:35:00|425.16|422.76|423.37|420.97|425.16|422.76|422.75|420.35|0
1639057200000|2021-12-09 13:40:00|423.29|420.89|421.77|419.37|423.37|420.97|421.59|419.19|0
1639057500000|2021-12-09 13:45:00|421.95|419.55|421.94|419.54|421.95|419.55|420.88|418.48|0
1639057800000|2021-12-09 13:50:00|421.77|419.37|422.3|419.9|422.3|419.9|421.23|418.83|0
1639058100000|2021-12-09 13:55:00|422.39|419.99|422.12|419.72|422.83|420.43|421.76|419.36|0
1639058400000|2021-12-09 14:00:00|421.94|419.54|420.87|418.47|421.94|419.54|420.34|417.94|0
1639058700000|2021-12-09 14:05:00|421.05|418.65|420.25|417.85|421.58|419.18|420.16|417.76|0
1639059000000|2021-12-09 14:10:00|420.16|417.76|420.16|417.76|420.69|418.29|419.63|417.23|0
1639059300000|2021-12-09 14:15:00|420.34|417.94|419.45|417.05|420.34|417.94|418.74|416.34|0
1639059600000|2021-12-09 14:20:00|419.27|416.87|420.87|418.47|421.04|418.64|419.27|416.87|0
1639059900000|2021-12-09 14:25:00|420.78|418.38|420.69|418.29|420.87|418.47|419.98|417.58|0
1639060200000|2021-12-09 14:30:00|421.31|418.91|416.61|414.21|421.93|419.53|416.61|414.21|0
1639060500000|2021-12-09 14:35:00|416.25|413.85|414.44|412.04|417.31|414.91|413.21|410.81|0
1639060800000|2021-12-09 14:40:00|414.62|412.22|415.85|413.45|416.92|414.52|413.91|411.51|0
1639061100000|2021-12-09 14:45:00|415.5|413.1|418.69|416.29|418.87|416.47|413.91|411.51|0
1639061400000|2021-12-09 14:50:00|418.51|416.11|417.8|415.4|419.94|417.54|416.74|414.34|0
1639061700000|2021-12-09 14:55:00|418.16|415.76|418.51|416.11|421.9|419.5|417.8|415.4|0
1639062000000|2021-12-09 15:00:00|418.69|416.29|415.49|413.09|420.29|417.89|414.96|412.56|0
1639062300000|2021-12-09 15:05:00|415.85|413.45|417.97|415.57|419.93|417.53|415.32|412.92|0
1639062600000|2021-12-09 15:10:00|417.8|415.4|418.33|415.93|419.04|416.64|416.55|414.15|0
1639062900000|2021-12-09 15:15:00|417.79|415.39|417.08|414.68|418.68|416.28|416.38|413.98|0
1639063200000|2021-12-09 15:20:00|416.47|414.07|421.17|418.77|421.35|418.95|415.66|413.26|0
1639063500000|2021-12-09 15:25:00|421.35|418.95|424.03|421.63|424.03|421.63|419.75|417.35|0
1639063800000|2021-12-09 15:30:00|423.85|421.45|424.75|422.35|426.36|423.96|422.06|419.66|0
1639064100000|2021-12-09 15:35:00|424.93|422.53|425.29|422.89|427.44|425.04|423.68|421.28|0
1639064400000|2021-12-09 15:40:00|425.82|423.42|422.24|419.84|426.72|424.32|421.89|419.49|0
1639064700000|2021-12-09 15:45:00|422.06|419.66|419.75|417.35|422.24|419.84|419.39|416.99|0
1639065000000|2021-12-09 15:50:00|419.92|417.52|419.92|417.52|421.88|419.48|419.57|417.17|0
1639065300000|2021-12-09 15:55:00|420.28|417.88|419.39|416.99|420.46|418.06|418.68|416.28|0
1639065600000|2021-12-09 16:00:00|419.03|416.63|421.88|419.48|421.88|419.48|418.67|416.27|0
1639065900000|2021-12-09 16:05:00|421.7|419.3|419.38|416.98|421.7|419.3|419.21|416.81|0
1639066200000|2021-12-09 16:10:00|419.56|417.16|421.34|418.94|421.7|419.3|418.67|416.27|0
1639066500000|2021-12-09 16:15:00|421.16|418.76|421.16|418.76|423.84|421.44|420.98|418.58|0
1639066800000|2021-12-09 16:20:00|421.34|418.94|417.6|415.2|422.41|420.01|417.6|415.2|0
1639067100000|2021-12-09 16:25:00|417.78|415.38|417.37|414.97|418.13|415.73|416.18|413.78|0
1639067400000|2021-12-09 16:30:00|417.19|414.79|416.74|414.34|417.19|414.79|414.62|412.22|0
1639067700000|2021-12-09 16:35:00|416.57|414.17|417.27|414.87|418.16|415.76|416.21|413.81|0
1639068000000|2021-12-09 16:40:00|417.45|415.05|418.16|415.76|418.69|416.29|416.92|414.52|0
1639068300000|2021-12-09 16:45:00|418.34|415.94|421.01|418.61|421.37|418.97|418.34|415.94|0
1639068600000|2021-12-09 16:50:00|421.1|418.7|420.12|417.72|421.19|418.79|419.23|416.83|0
1639068900000|2021-12-09 16:55:00|419.94|417.54|420.83|418.43|422.08|419.68|419.22|416.82|0
1639069200000|2021-12-09 17:00:00|421.01|418.61|422.25|419.85|422.43|420.03|419.22|416.82|0
1639069500000|2021-12-09 17:05:00|422.08|419.68|421.61|419.21|423.22|420.82|421|418.6|0
1639069800000|2021-12-09 17:10:00|421.79|419.39|420.64|418.24|422.51|420.11|420.37|417.97|0
1639070100000|2021-12-09 17:15:00|420.55|418.15|421.97|419.57|421.97|419.57|419.83|417.43|0
1639070400000|2021-12-09 17:20:00|422.15|419.75|419.12|416.72|422.15|419.75|419.12|416.72|0
1639070700000|2021-12-09 17:25:00|419.3|416.9|420.9|418.5|420.9|418.5|419.3|416.9|0
1639071000000|2021-12-09 17:30:00|420.72|418.32|420.28|417.88|421.43|419.03|419.83|417.43|0
1639071300000|2021-12-09 17:35:00|420.36|417.96|417.52|415.12|420.36|417.96|417.35|414.95|0
1639071600000|2021-12-09 17:40:00|417.7|415.3|417.52|415.12|418.59|416.19|416.81|414.41|0
1639071900000|2021-12-09 17:45:00|417.34|414.94|415.93|413.53|417.88|415.48|415.75|413.35|0
1639072200000|2021-12-09 17:50:00|416.1|413.7|414.06|411.66|416.28|413.88|413.08|410.68|0
1639072500000|2021-12-09 17:55:00|413.88|411.48|413.7|411.3|415.65|413.25|413.35|410.95|0
1639072800000|2021-12-09 18:00:00|413.88|411.48|415.65|413.25|416.71|414.31|413.88|411.48|0
1639073100000|2021-12-09 18:05:00|415.47|413.07|415.65|413.25|415.83|413.43|413.88|411.48|0
1639073400000|2021-12-09 18:10:00|415.83|413.43|415.65|413.25|416.53|414.13|414.76|412.36|0
1639073700000|2021-12-09 18:15:00|415.47|413.07|414.58|412.18|415.47|413.07|413.87|411.47|0
1639074000000|2021-12-09 18:20:00|414.76|412.36|416.53|414.13|416.8|414.4|414.58|412.18|0
1639074300000|2021-12-09 18:25:00|416.35|413.95|416.71|414.31|417.24|414.84|415.82|413.42|0
1639074600000|2021-12-09 18:30:00|416.88|414.48|414.93|412.53|417.06|414.66|414.58|412.18|0
1639074900000|2021-12-09 18:35:00|415.29|412.89|413.34|410.94|415.46|413.06|412.46|410.06|0
1639075200000|2021-12-09 18:40:00|413.69|411.29|417.41|415.01|417.41|415.01|413.51|411.11|0
1639075500000|2021-12-09 18:45:00|417.77|415.37|419.54|417.14|419.9|417.5|416.17|413.77|0
1639075800000|2021-12-09 18:50:00|419.72|417.32|419.01|416.61|420.97|418.57|418.65|416.25|0
1639076100000|2021-12-09 18:55:00|418.83|416.43|417.23|414.83|418.83|416.43|415.63|413.23|0
1639076400000|2021-12-09 19:00:00|416.87|414.47|417.4|415|417.94|415.54|415.99|413.59|0
1639076700000|2021-12-09 19:05:00|417.5|415.1|417.58|415.18|418.11|415.71|416.16|413.76|0
1639077000000|2021-12-09 19:10:00|417.4|415|418.82|416.42|419.89|417.49|416.69|414.29|0
1639077300000|2021-12-09 19:15:00|418.47|416.07|417.93|415.53|419.71|417.31|417.4|415|0
1639077600000|2021-12-09 19:20:00|417.85|415.45|415.8|413.4|418.11|415.71|415.27|412.87|0
1639077900000|2021-12-09 19:25:00|415.62|413.22|419.53|417.13|420.07|417.67|415.62|413.22|0
1639078200000|2021-12-09 19:30:00|419.89|417.49|419.35|416.95|420.78|418.38|418.64|416.24|0
1639078500000|2021-12-09 19:35:00|419.89|417.49|420.24|417.84|421.13|418.73|419.35|416.95|0
1639078800000|2021-12-09 19:40:00|420.42|418.02|422.63|420.23|423.7|421.3|419.88|417.48|0
1639079100000|2021-12-09 19:45:00|422.81|420.41|422.99|420.59|423.88|421.48|422.1|419.7|0
1639079400000|2021-12-09 19:50:00|423.17|420.77|425.13|422.73|425.67|423.27|422.63|420.23|0
1639079700000|2021-12-09 19:55:00|424.95|422.55|428.92|426.52|430.8|428.4|424.41|422.01|0
1639080000000|2021-12-09 20:00:00|429.1|426.7|425.74|423.34|429.64|427.24|424.67|422.27|0
1639080300000|2021-12-09 20:05:00|425.56|423.16|429.05|426.65|429.05|426.65|424.4|422|0
1639080600000|2021-12-09 20:10:00|429.23|426.83|431.83|429.43|433.26|430.86|427.8|425.4|0
1639080900000|2021-12-09 20:15:00|431.65|429.25|431.83|429.43|433.26|430.86|430.22|427.82|0
1639081200000|2021-12-09 20:20:00|431.65|429.25|434.88|432.48|434.88|432.48|431.11|428.71|0
1639081500000|2021-12-09 20:25:00|434.7|432.3|432|429.6|435.59|433.19|430.39|427.99|0
1639081800000|2021-12-09 20:30:00|432.18|429.78|430.75|428.35|432.54|430.14|428.96|426.56|0
1639082100000|2021-12-09 20:35:00|430.93|428.53|430.03|427.63|432.36|429.96|428.78|426.38|0
1639082400000|2021-12-09 20:40:00|430.21|427.81|428.42|426.02|431.28|428.88|426.82|424.42|0
1639082700000|2021-12-09 20:45:00|428.25|425.85|426.17|423.77|429.49|427.09|424.39|421.99|0
1639083000000|2021-12-09 20:50:00|427.6|425.2|429.22|426.82|429.57|427.17|425.28|422.88|0
1639083300000|2021-12-09 20:55:00|429.39|426.99|433.89|431.49|434.98|432.58|428.86|426.46|0
1639083600000|2021-12-09 21:00:00|434.61|432.21|435.2|432.8|435.38|432.98|432.45|430.05|0
1639083900000|2021-12-09 21:05:00|435.02|432.62|437.19|434.79|437.37|434.97|434.48|432.08|0
1639084200000|2021-12-09 21:10:00|437.01|434.61|435.56|433.16|437.01|434.61|435.29|432.89|0
1639084500000|2021-12-09 21:15:00|435.4|432.6|436.12|433.32|436.3|433.5|435.4|432.6|0
1639084800000|2021-12-09 21:20:00|435.94|433.14|435.39|432.59|436.12|433.32|435.39|432.59|0
1639085100000|2021-12-09 21:25:00|435.57|432.77|433.05|430.25|435.57|432.77|432.87|430.07|0
1639085400000|2021-12-09 21:30:00|433.32|430.52|433.95|431.15|434.13|431.33|432.87|430.07|0
1639085700000|2021-12-09 21:35:00|434.31|431.51|433.94|431.14|434.31|431.51|433.76|430.96|0
1639086000000|2021-12-09 21:40:00|433.58|430.78|434.3|431.5|434.3|431.5|433.4|430.6|0
1639086300000|2021-12-09 21:45:00|434.12|431.32|432.86|430.06|434.48|431.68|432.86|430.06|0
1639086600000|2021-12-09 21:50:00|433.04|430.24|433.04|430.24|433.4|430.6|432.86|430.06|0
1639086900000|2021-12-09 21:55:00|432.86|430.06|433.13|430.33|433.22|430.42|432.68|429.88|0
1639087200000|2021-12-09 22:00:00|433.04|430.24|433.09|430.29|433.12|430.32|432.81|430.01|0
1639087500000|2021-12-09 22:05:00|433.12|430.32|433.06|430.26|433.14|430.34|432.91|430.11|0
1639087800000|2021-12-09 22:10:00|433.01|430.21|432.36|429.56|433.01|430.21|432.05|429.25|0
1639088100000|2021-12-09 22:15:00|432.49|429.69|432.36|429.56|432.49|429.69|432.3|429.5|0
1639088400000|2021-12-09 22:20:00|432.3|429.5|432.25|429.45|432.38|429.58|431.93|429.13|0
1639088700000|2021-12-09 22:25:00|432.2|429.4|432.28|429.48|432.33|429.53|432.2|429.4|0
1639089000000|2021-12-09 22:30:00|432.3|429.5|432.2|429.4|432.3|429.5|432.12|429.32|0
1639089300000|2021-12-09 22:35:00|432.22|429.42|432.12|429.32|432.22|429.42|431.96|429.16|0
1639089600000|2021-12-09 22:40:00|432.17|429.37|431.67|428.87|432.19|429.39|431.64|428.84|0
1639089900000|2021-12-09 22:45:00|431.72|428.92|431.77|428.97|431.85|429.05|431.54|428.74|0
1639090200000|2021-12-09 22:50:00|431.75|428.95|432.06|429.26|432.16|429.36|431.75|428.95|0
1639090500000|2021-12-09 22:55:00|432.08|429.28|432.16|429.36|432.16|429.36|432.08|429.28|0
1639090800000|2021-12-09 23:00:00|432.39|429.59|430.32|427.52|432.75|429.95|430.32|427.52|0
1639091100000|2021-12-09 23:05:00|430.41|427.61|429.51|426.71|430.5|427.7|429.42|426.62|0
1639091400000|2021-12-09 23:10:00|429.42|426.62|429.6|426.8|429.96|427.16|429.42|426.62|0
1639091700000|2021-12-09 23:15:00|429.06|426.26|429.95|427.15|429.95|427.15|428.88|426.08|0
1639092000000|2021-12-09 23:20:00|430.05|427.25|430.31|427.51|430.49|427.69|429.6|426.8|0
1639092300000|2021-12-09 23:25:00|430.13|427.33|430.13|427.33|430.76|427.96|429.95|427.15|0
1639092600000|2021-12-09 23:30:00|430.04|427.24|428.61|425.81|430.04|427.24|428.34|425.54|0
1639092900000|2021-12-09 23:35:00|428.69|425.89|428.33|425.53|428.69|425.89|428.16|425.36|0
1639093200000|2021-12-09 23:40:00|428.51|425.71|428.51|425.71|428.61|425.81|428.07|425.27|0
1639093500000|2021-12-09 23:45:00|428.6|425.8|429.41|426.61|429.41|426.61|428.51|425.71|0
1639093800000|2021-12-09 23:50:00|429.5|426.7|429.58|426.78|429.68|426.88|428.87|426.07|0
1639094100000|2021-12-09 23:55:00|429.4|426.6|430.12|427.32|430.12|427.32|428.96|426.16|0
1639094400000|2021-12-10 00:00:00|429.86|427.06|431.2|428.4|431.56|428.76|429.04|426.24|0
1639094700000|2021-12-10 00:05:00|431.02|428.22|431.65|428.85|432.27|429.47|430.48|427.68|0
1639095000000|2021-12-10 00:10:00|431.55|428.75|428.68|425.88|431.55|428.75|428.68|425.88|0
1639095300000|2021-12-10 00:15:00|429.04|426.24|430.29|427.49|430.47|427.67|428.5|425.7|0
1639095600000|2021-12-10 00:20:00|430.47|427.67|429.57|426.77|430.83|428.03|429.57|426.77|0
1639095900000|2021-12-10 00:25:00|429.75|426.95|430.83|428.03|431.01|428.21|429.57|426.77|0
1639096200000|2021-12-10 00:30:00|431.19|428.39|431.55|428.75|431.91|429.11|430.83|428.03|0
1639096500000|2021-12-10 00:35:00|431.37|428.57|431.55|428.75|431.55|428.75|431.01|428.21|0
1639096800000|2021-12-10 00:40:00|431.46|428.66|431.54|428.74|432.08|429.28|430.56|427.76|0
1639097100000|2021-12-10 00:45:00|431.46|428.66|431.9|429.1|432.44|429.64|431|428.2|0
1639097400000|2021-12-10 00:50:00|432.08|429.28|432.44|429.64|432.44|429.64|431.72|428.92|0
1639097700000|2021-12-10 00:55:00|432.35|429.55|432.8|430|433.52|430.72|432.35|429.55|0
1639098000000|2021-12-10 01:00:00|432.44|429.64|434.6|431.8|434.96|432.16|432.08|429.28|0
1639098300000|2021-12-10 01:05:00|434.78|431.98|434.24|431.44|434.96|432.16|433.7|430.9|0
1639098600000|2021-12-10 01:10:00|434.15|431.35|434.6|431.8|434.78|431.98|432.97|430.17|0
1639098900000|2021-12-10 01:15:00|434.69|431.89|435.5|432.7|435.86|433.06|434.24|431.44|0
1639099200000|2021-12-10 01:20:00|435.32|432.52|433.79|430.99|435.5|432.7|433.69|430.89|0
1639099500000|2021-12-10 01:25:00|433.87|431.07|432.25|429.45|434.41|431.61|432.25|429.45|0
1639099800000|2021-12-10 01:30:00|432.16|429.36|430.45|427.65|432.43|429.63|430.36|427.56|0
1639100100000|2021-12-10 01:35:00|430.27|427.47|432.07|429.27|432.07|429.27|430.09|427.29|0
1639100400000|2021-12-10 01:40:00|432.25|429.45|430.09|427.29|432.25|429.45|430.09|427.29|0
1639100700000|2021-12-10 01:45:00|430.27|427.47|429.37|426.57|430.45|427.65|429.37|426.57|0
1639101000000|2021-12-10 01:50:00|429.46|426.66|430.08|427.28|430.18|427.38|429.19|426.39|0
1639101300000|2021-12-10 01:55:00|429.72|426.92|430.08|427.28|430.44|427.64|429.54|426.74|0
1639101600000|2021-12-10 02:00:00|430.26|427.46|429.36|426.56|430.35|427.55|429.18|426.38|0
1639101900000|2021-12-10 02:05:00|429.9|427.1|429.72|426.92|429.9|427.1|429.18|426.38|0
1639102200000|2021-12-10 02:10:00|429.81|427.01|429.18|426.38|430.08|427.28|429.18|426.38|0
1639102500000|2021-12-10 02:15:00|429.36|426.56|429.54|426.74|429.54|426.74|429|426.2|0
1639102800000|2021-12-10 02:20:00|429.63|426.83|429.72|426.92|429.81|427.01|429.36|426.56|0
1639103100000|2021-12-10 02:25:00|429.71|426.91|429.71|426.91|429.71|426.91|429.36|426.56|0
1639103400000|2021-12-10 02:30:00|429.53|426.73|429.35|426.55|429.89|427.09|429.35|426.55|0
1639103700000|2021-12-10 02:35:00|429.53|426.73|430.43|427.63|430.61|427.81|429.45|426.65|0
1639104000000|2021-12-10 02:40:00|430.52|427.72|430.61|427.81|430.79|427.99|430.43|427.63|0
1639104300000|2021-12-10 02:45:00|430.43|427.63|430.25|427.45|430.7|427.9|430.25|427.45|0
1639104600000|2021-12-10 02:50:00|430.07|427.27|429.53|426.73|430.07|427.27|429.35|426.55|0
1639104900000|2021-12-10 02:55:00|429.62|426.82|429.34|426.54|429.8|427|429.34|426.54|0
1639105200000|2021-12-10 03:00:00|429.26|426.46|428.81|426.01|429.52|426.72|428.09|425.29|0
1639105500000|2021-12-10 03:05:00|428.98|426.18|428.45|425.65|428.98|426.18|428.27|425.47|0
1639105800000|2021-12-10 03:10:00|428.54|425.74|428.62|425.82|428.8|426|428.44|425.64|0
1639106100000|2021-12-10 03:15:00|428.8|426|428.62|425.82|428.98|426.18|428.44|425.64|0
1639106400000|2021-12-10 03:20:00|428.44|425.64|428.62|425.82|428.8|426|428.36|425.56|0
1639106700000|2021-12-10 03:25:00|428.71|425.91|428.35|425.55|428.8|426|428.26|425.46|0
1639107000000|2021-12-10 03:30:00|428.44|425.64|428.44|425.64|428.62|425.82|428.08|425.28|0
1639107300000|2021-12-10 03:35:00|428.62|425.82|429.51|426.71|429.51|426.71|428.44|425.64|0
1639107600000|2021-12-10 03:40:00|429.69|426.89|429.69|426.89|430.32|427.52|429.51|426.71|0
1639107900000|2021-12-10 03:45:00|429.87|427.07|430.41|427.61|430.41|427.61|429.6|426.8|0
1639108200000|2021-12-10 03:50:00|430.59|427.79|430.04|427.24|430.59|427.79|429.96|427.16|0
1639108500000|2021-12-10 03:55:00|430.22|427.42|430.22|427.42|430.22|427.42|429.86|427.06|0
1639108800000|2021-12-10 04:00:00|430.04|427.24|430.22|427.42|430.76|427.96|429.5|426.7|0
1639109100000|2021-12-10 04:05:00|430.04|427.24|430.22|427.42|430.4|427.6|430.04|427.24|0
1639109400000|2021-12-10 04:10:00|430.13|427.33|430.4|427.6|430.76|427.96|430.04|427.24|0
1639109700000|2021-12-10 04:15:00|430.58|427.78|430.58|427.78|430.94|428.14|430.49|427.69|0
1639110000000|2021-12-10 04:20:00|430.49|427.69|430.04|427.24|430.57|427.77|430.04|427.24|0
1639110300000|2021-12-10 04:25:00|430.03|427.23|429.41|426.61|430.03|427.23|429.32|426.52|0
1639110600000|2021-12-10 04:30:00|429.5|426.7|430.03|427.23|430.21|427.41|429.41|426.61|0
1639110900000|2021-12-10 04:35:00|429.85|427.05|431.02|428.22|431.02|428.22|429.67|426.87|0
1639111200000|2021-12-10 04:40:00|430.93|428.13|430.93|428.13|431.11|428.31|430.57|427.77|0
1639111500000|2021-12-10 04:45:00|430.75|427.95|430.39|427.59|430.84|428.04|430.39|427.59|0
1639111800000|2021-12-10 04:50:00|430.3|427.5|431.82|429.02|431.82|429.02|430.3|427.5|0
1639112100000|2021-12-10 04:55:00|431.64|428.84|432.36|429.56|432.36|429.56|431.64|428.84|0
1639112400000|2021-12-10 05:00:00|432.18|429.38|431.46|428.66|432.36|429.56|431.46|428.66|0
1639112700000|2021-12-10 05:05:00|431.55|428.75|432.9|430.1|432.9|430.1|431.46|428.66|0
1639113000000|2021-12-10 05:10:00|432.81|430.01|432.72|429.92|432.9|430.1|432.36|429.56|0
1639113300000|2021-12-10 05:15:00|432.81|430.01|432.53|429.73|433.08|430.28|432.45|429.65|0
1639113600000|2021-12-10 05:20:00|432.35|429.55|433.07|430.27|433.25|430.45|432.35|429.55|0
1639113900000|2021-12-10 05:25:00|432.89|430.09|432.89|430.09|433.07|430.27|432.71|429.91|0
1639114200000|2021-12-10 05:30:00|433.07|430.27|433.43|430.63|433.61|430.81|432.89|430.09|0
1639114500000|2021-12-10 05:35:00|433.52|430.72|433.43|430.63|433.79|430.99|433.25|430.45|0
1639114800000|2021-12-10 05:40:00|433.34|430.54|435.33|432.53|435.41|432.61|433.34|430.54|0
1639115100000|2021-12-10 05:45:00|435.23|432.43|434.87|432.07|435.41|432.61|434.69|431.89|0
1639115400000|2021-12-10 05:50:00|434.96|432.16|435.23|432.43|435.23|432.43|434.69|431.89|0
1639115700000|2021-12-10 05:55:00|435.14|432.34|434.51|431.71|435.23|432.43|434.51|431.71|0
1639116000000|2021-12-10 06:00:00|434.69|431.89|433.52|430.72|434.87|432.07|433.52|430.72|0
1639116300000|2021-12-10 06:05:00|433.6|430.8|432.52|429.72|433.78|430.98|432.52|429.72|0
1639116600000|2021-12-10 06:10:00|432.7|429.9|432.52|429.72|432.88|430.08|432.43|429.63|0
1639116900000|2021-12-10 06:15:00|432.43|429.63|432.16|429.36|432.43|429.63|431.98|429.18|0
1639117200000|2021-12-10 06:20:00|431.98|429.18|431.97|429.17|432.34|429.54|431.97|429.17|0
1639117500000|2021-12-10 06:25:00|432.15|429.35|432.69|429.89|432.69|429.89|432.15|429.35|0
1639117800000|2021-12-10 06:30:00|432.51|429.71|432.69|429.89|432.69|429.89|432.43|429.63|0
1639118100000|2021-12-10 06:35:00|432.78|429.98|432.69|429.89|432.78|429.98|432.33|429.53|0
1639118400000|2021-12-10 06:40:00|432.87|430.07|432.87|430.07|433.05|430.25|432.87|430.07|0
1639118700000|2021-12-10 06:45:00|432.69|429.89|433.05|430.25|433.05|430.25|432.69|429.89|0
1639119000000|2021-12-10 06:50:00|432.96|430.16|432.5|429.7|433.05|430.25|432.14|429.34|0
1639119300000|2021-12-10 06:55:00|432.32|429.52|431.24|428.44|432.42|429.62|431.24|428.44|0
1639119600000|2021-12-10 07:00:00|431.34|428.54|431.24|428.44|431.6|428.8|430.34|427.54|0
1639119900000|2021-12-10 07:05:00|431.42|428.62|431.78|428.98|431.96|429.16|431.42|428.62|0
1639120200000|2021-12-10 07:10:00|431.96|429.16|432.14|429.34|432.32|429.52|431.78|428.98|0
1639120500000|2021-12-10 07:15:00|432.32|429.52|431.96|429.16|432.86|430.06|431.69|428.89|0
1639120800000|2021-12-10 07:20:00|431.87|429.07|430.61|427.81|432.14|429.34|430.34|427.54|0
1639121100000|2021-12-10 07:25:00|430.52|427.72|430.87|428.07|430.87|428.07|430.16|427.36|0
1639121400000|2021-12-10 07:30:00|430.69|427.89|430.87|428.07|431.05|428.25|430.51|427.71|0
1639121700000|2021-12-10 07:35:00|431.05|428.25|431.23|428.43|431.23|428.43|430.69|427.89|0
1639122000000|2021-12-10 07:40:00|431.41|428.61|431.59|428.79|431.59|428.79|431.23|428.43|0
1639122300000|2021-12-10 07:45:00|431.41|428.61|430.15|427.35|431.59|428.79|430.15|427.35|0
1639122600000|2021-12-10 07:50:00|430.33|427.53|430.69|427.89|430.69|427.89|429.97|427.17|0
1639122900000|2021-12-10 07:55:00|430.6|427.8|430.5|427.7|430.86|428.06|429.97|427.17|0
1639123200000|2021-12-10 08:00:00|430.15|427.35|429.25|426.45|431.04|428.24|428.71|425.91|0
1639123500000|2021-12-10 08:05:00|428.69|426.29|427.97|425.57|428.87|426.47|427.43|425.03|0
1639123800000|2021-12-10 08:10:00|427.79|425.39|429.4|427|429.76|427.36|427.61|425.21|0
1639124100000|2021-12-10 08:15:00|429.32|426.92|428.68|426.28|430.12|427.72|428.68|426.28|0
1639124400000|2021-12-10 08:20:00|428.32|425.92|429.58|427.18|429.76|427.36|428.14|425.74|0
1639124700000|2021-12-10 08:25:00|429.4|427|428.14|425.74|429.4|427|427.6|425.2|0
1639125000000|2021-12-10 08:30:00|428.32|425.92|426.53|424.13|428.5|426.1|426.44|424.04|0
1639125300000|2021-12-10 08:35:00|426.71|424.31|427.42|425.02|427.78|425.38|426.53|424.13|0
1639125600000|2021-12-10 08:40:00|427.52|425.12|426.88|424.48|428.14|425.74|426.88|424.48|0
1639125900000|2021-12-10 08:45:00|427.06|424.66|426.88|424.48|427.6|425.2|426.7|424.3|0
1639126200000|2021-12-10 08:50:00|426.7|424.3|424.56|422.16|427.06|424.66|424.56|422.16|0
1639126500000|2021-12-10 08:55:00|424.38|421.98|424.56|422.16|424.91|422.51|424.38|421.98|0
1639126800000|2021-12-10 09:00:00|424.38|421.98|426.7|424.3|426.7|424.3|424.38|421.98|0
1639127100000|2021-12-10 09:05:00|426.52|424.12|426.1|423.7|427.41|425.01|424.96|422.56|0
1639127400000|2021-12-10 09:10:00|425.92|423.52|426.01|423.61|426.28|423.88|425.56|423.16|0
1639127700000|2021-12-10 09:15:00|425.92|423.52|425.2|422.8|426.27|423.87|424.84|422.44|0
1639128000000|2021-12-10 09:20:00|425.11|422.71|424.75|422.35|425.56|423.16|424.3|421.9|0
1639128300000|2021-12-10 09:25:00|424.84|422.44|425.73|423.33|425.91|423.51|424.75|422.35|0
1639128600000|2021-12-10 09:30:00|425.83|423.43|425.19|422.79|425.91|423.51|425.01|422.61|0
1639128900000|2021-12-10 09:35:00|425.29|422.89|424.12|421.72|425.29|422.89|423.58|421.18|0
1639129200000|2021-12-10 09:40:00|424.03|421.63|424.47|422.07|424.83|422.43|423.76|421.36|0
1639129500000|2021-12-10 09:45:00|424.39|421.99|424.11|421.71|424.47|422.07|423.93|421.53|0
1639129800000|2021-12-10 09:50:00|423.93|421.53|424.11|421.71|424.47|422.07|423.22|420.82|0
1639130100000|2021-12-10 09:55:00|423.93|421.53|423.22|420.82|424.47|422.07|423.22|420.82|0
1639130400000|2021-12-10 10:00:00|423.04|420.64|423.93|421.53|423.93|421.53|423.04|420.64|0
1639130700000|2021-12-10 10:05:00|423.84|421.44|423.57|421.17|424.29|421.89|423.57|421.17|0
1639131000000|2021-12-10 10:10:00|423.66|421.26|424.82|422.42|424.82|422.42|423.39|420.99|0
1639131300000|2021-12-10 10:15:00|424.64|422.24|424.64|422.24|424.64|422.24|424.1|421.7|0
1639131600000|2021-12-10 10:20:00|424.56|422.16|424.28|421.88|424.64|422.24|423.57|421.17|0
1639131900000|2021-12-10 10:25:00|424.1|421.7|423.92|421.52|424.46|422.06|423.92|421.52|0
1639132200000|2021-12-10 10:30:00|424.1|421.7|423.21|420.81|424.28|421.88|423.21|420.81|0
1639132500000|2021-12-10 10:35:00|423.03|420.63|423.89|421.49|423.89|421.49|423.03|420.63|0
1639132800000|2021-12-10 10:40:00|424.25|421.85|424.07|421.67|424.52|422.12|423.71|421.31|0
1639133100000|2021-12-10 10:45:00|424.06|421.66|423.71|421.31|424.42|422.02|423.62|421.22|0
1639133400000|2021-12-10 10:50:00|424.06|421.66|423.88|421.48|424.96|422.56|423.88|421.48|0
1639133700000|2021-12-10 10:55:00|423.98|421.58|423.7|421.3|424.6|422.2|423.52|421.12|0
1639134000000|2021-12-10 11:00:00|423.88|421.48|422.81|420.41|423.88|421.48|422.81|420.41|0
1639134300000|2021-12-10 11:05:00|422.99|420.59|421.38|418.98|423.08|420.68|421.21|418.81|0
1639134600000|2021-12-10 11:10:00|421.21|418.81|421.38|418.98|421.74|419.34|421.21|418.81|0
1639134900000|2021-12-10 11:15:00|421.3|418.9|421.56|419.16|421.91|419.51|420.85|418.45|0
1639135200000|2021-12-10 11:20:00|421.38|418.98|421.02|418.62|421.38|418.98|420.84|418.44|0
1639135500000|2021-12-10 11:25:00|420.84|418.44|419.95|417.55|420.84|418.44|419.78|417.38|0
1639135800000|2021-12-10 11:30:00|420.05|417.65|420.84|418.44|421.2|418.8|419.78|417.38|0
1639136100000|2021-12-10 11:35:00|420.66|418.26|419.95|417.55|420.66|418.26|419.77|417.37|0
1639136400000|2021-12-10 11:40:00|420.13|417.73|419.06|416.66|420.13|417.73|418.53|416.13|0
1639136700000|2021-12-10 11:45:00|418.88|416.48|418.35|415.95|419.59|417.19|418.35|415.95|0
1639137000000|2021-12-10 11:50:00|418.44|416.04|416.84|414.44|418.71|416.31|416.67|414.27|0
1639137300000|2021-12-10 11:55:00|417.11|414.71|418.08|415.68|418.08|415.68|416.66|414.26|0
1639137600000|2021-12-10 12:00:00|418.26|415.86|418.97|416.57|419.15|416.75|417.73|415.33|0
1639137900000|2021-12-10 12:05:00|419.07|416.67|420.04|417.64|420.04|417.64|418.97|416.57|0
1639138200000|2021-12-10 12:10:00|419.95|417.55|420.93|418.53|421.11|418.71|419.68|417.28|0
1639138500000|2021-12-10 12:15:00|420.84|418.44|420.93|418.53|421.64|419.24|420.57|418.17|0
1639138800000|2021-12-10 12:20:00|421.11|418.71|419.68|417.28|421.11|418.71|419.5|417.1|0
1639139100000|2021-12-10 12:25:00|419.86|417.46|419.5|417.1|420.39|417.99|419.32|416.92|0
1639139400000|2021-12-10 12:30:00|419.41|417.01|420.75|418.35|420.84|418.44|419.32|416.92|0
1639139700000|2021-12-10 12:35:00|420.92|418.52|420.57|418.17|421.1|418.7|420.39|417.99|0
1639140000000|2021-12-10 12:40:00|420.66|418.26|421.28|418.88|421.28|418.88|420.56|418.16|0
1639140300000|2021-12-10 12:45:00|421.46|419.06|421.81|419.41|422.44|420.04|421.45|419.05|0
1639140600000|2021-12-10 12:50:00|421.63|419.23|421.45|419.05|421.99|419.59|421.45|419.05|0
1639140900000|2021-12-10 12:55:00|421.55|419.15|421.63|419.23|421.99|419.59|421.45|419.05|0
1639141200000|2021-12-10 13:00:00|421.72|419.32|421.99|419.59|422.52|420.12|421.45|419.05|0
1639141500000|2021-12-10 13:05:00|421.9|419.5|422.16|419.76|422.52|420.12|421.81|419.41|0
1639141800000|2021-12-10 13:10:00|421.98|419.58|422.16|419.76|422.88|420.48|421.98|419.58|0
1639142100000|2021-12-10 13:15:00|421.98|419.58|418.41|416.01|421.98|419.58|418.41|416.01|0
1639142400000|2021-12-10 13:20:00|418.24|415.84|420.91|418.51|421.27|418.87|418.24|415.84|0
1639142700000|2021-12-10 13:25:00|420.73|418.33|420.82|418.42|421.09|418.69|420.02|417.62|0
1639143000000|2021-12-10 13:30:00|421|418.6|407.77|405.37|421.26|418.86|407.06|404.66|0
1639143300000|2021-12-10 13:35:00|406.71|404.31|403.34|400.94|406.71|404.31|401.74|399.34|0
1639143600000|2021-12-10 13:40:00|403.17|400.77|402.99|400.59|404.93|402.53|401.41|399.01|0
1639143900000|2021-12-10 13:45:00|403.34|400.94|404.75|402.35|405.81|403.41|402.81|400.41|0
1639144200000|2021-12-10 13:50:00|404.93|402.53|405.45|403.05|405.98|403.58|403.87|401.47|0
1639144500000|2021-12-10 13:55:00|405.63|403.23|404.75|402.35|405.81|403.41|404.22|401.82|0
1639144800000|2021-12-10 14:00:00|404.39|401.99|404.75|402.35|404.92|402.52|403.69|401.29|0
1639145100000|2021-12-10 14:05:00|404.92|402.52|406.69|404.29|406.69|404.29|404.39|401.99|0
1639145400000|2021-12-10 14:10:00|406.51|404.11|405.62|403.22|406.86|404.46|405.27|402.87|0
1639145700000|2021-12-10 14:15:00|405.45|403.05|406.15|403.75|406.68|404.28|405.45|403.05|0
1639146000000|2021-12-10 14:20:00|406.33|403.93|405.62|403.22|407.04|404.64|405.27|402.87|0
1639146300000|2021-12-10 14:25:00|405.8|403.4|408.27|405.87|408.63|406.23|405.62|403.22|0
1639146600000|2021-12-10 14:30:00|407.74|405.34|404.51|402.11|408.95|406.55|404.51|402.11|0
1639146900000|2021-12-10 14:35:00|404.16|401.76|402.39|399.99|406.82|404.42|401.33|398.93|0
1639147200000|2021-12-10 14:40:00|402.57|400.17|407.17|404.77|407.7|405.3|401.33|398.93|0
1639147500000|2021-12-10 14:45:00|406.64|404.24|411.62|409.22|412.16|409.76|405.57|403.17|0
1639147800000|2021-12-10 14:50:00|411.44|409.04|410.01|407.61|412.34|409.94|407.97|405.57|0
1639148100000|2021-12-10 14:55:00|409.48|407.08|414.37|411.97|415.8|413.4|409.48|407.08|0
1639148400000|2021-12-10 15:00:00|414.64|412.24|414.37|411.97|415|412.6|409.56|407.16|0
1639148700000|2021-12-10 15:05:00|414.55|412.15|411.51|409.11|415.08|412.68|410.45|408.05|0
1639149000000|2021-12-10 15:10:00|410.62|408.22|412.76|410.36|415.08|412.68|410.62|408.22|0
1639149300000|2021-12-10 15:15:00|412.94|410.54|407.25|404.85|413.83|411.43|406.37|403.97|0
1639149600000|2021-12-10 15:20:00|407.07|404.67|408.49|406.09|409.2|406.8|406.46|404.06|0
1639149900000|2021-12-10 15:25:00|408.84|406.44|407.07|404.67|410.08|407.68|407.07|404.67|0
1639150200000|2021-12-10 15:30:00|406.89|404.49|414.54|412.14|415.61|413.21|406.19|403.79|0
1639150500000|2021-12-10 15:35:00|414.71|412.31|417.64|415.24|418.84|416.44|414.54|412.14|0
1639150800000|2021-12-10 15:40:00|418|415.6|418.35|415.95|419.52|417.12|416.93|414.53|0
1639151100000|2021-12-10 15:45:00|418.71|416.31|422.3|419.9|422.3|419.9|418|415.6|0
1639151400000|2021-12-10 15:50:00|421.94|419.54|419.96|417.56|422.66|420.26|419.07|416.67|0
1639151700000|2021-12-10 15:55:00|419.78|417.38|418.17|415.77|420.86|418.46|417.81|415.41|0
1639152000000|2021-12-10 16:00:00|417.99|415.59|421.93|419.53|421.94|419.54|417.46|415.06|0
1639152300000|2021-12-10 16:05:00|421.76|419.36|428.91|426.51|430.17|427.77|421.76|419.36|0
1639152600000|2021-12-10 16:10:00|428.37|425.97|426.2|423.8|429.63|427.23|426.2|423.8|0
1639152900000|2021-12-10 16:15:00|427.1|424.7|424.4|422|427.82|425.42|423.15|420.75|0
1639153200000|2021-12-10 16:20:00|424.76|422.36|421.29|418.89|425.12|422.72|420.93|418.53|0
1639153500000|2021-12-10 16:25:00|422.19|419.79|418.82|416.42|422.19|419.79|418.25|415.85|0
1639153800000|2021-12-10 16:30:00|419.09|416.69|419.83|417.43|420.55|418.15|418.04|415.64|0
1639154100000|2021-12-10 16:35:00|420.01|417.61|418.57|416.17|420.91|418.51|417.32|414.92|0
1639154400000|2021-12-10 16:40:00|418.75|416.35|414.46|412.06|419.47|417.07|414.28|411.88|0
1639154700000|2021-12-10 16:45:00|414.28|411.88|412.33|409.93|414.28|411.88|411.62|409.22|0
1639155000000|2021-12-10 16:50:00|412.86|410.46|414.1|411.7|414.46|412.06|411.26|408.86|0
1639155300000|2021-12-10 16:55:00|413.75|411.35|412.86|410.46|414.99|412.59|412.5|410.1|0
1639155600000|2021-12-10 17:00:00|412.32|409.92|414.1|411.7|415.17|412.77|412.32|409.92|0
1639155900000|2021-12-10 17:05:00|413.57|411.17|411.76|409.36|413.66|411.26|409.45|407.05|0
1639156200000|2021-12-10 17:10:00|411.32|408.92|411.4|409|411.94|409.54|409.8|407.4|0
1639156500000|2021-12-10 17:15:00|411.22|408.82|413.36|410.96|413.72|411.32|410.51|408.11|0
1639156800000|2021-12-10 17:20:00|412.65|410.25|411.22|408.82|414.08|411.68|411.22|408.82|0
1639157100000|2021-12-10 17:25:00|411.4|409|412.56|410.16|412.82|410.42|409.97|407.57|0
1639157400000|2021-12-10 17:30:00|412.47|410.07|415.15|412.75|415.68|413.28|411.93|409.53|0
1639157700000|2021-12-10 17:35:00|414.97|412.57|416.22|413.82|416.94|414.54|414.07|411.67|0
1639158000000|2021-12-10 17:40:00|416.4|414|415.86|413.46|416.76|414.36|414.97|412.57|0
1639158300000|2021-12-10 17:45:00|416.04|413.64|412.46|410.06|416.76|414.36|412.28|409.88|0
1639158600000|2021-12-10 17:50:00|412.82|410.42|411.57|409.17|412.82|410.42|411.57|409.17|0
1639158900000|2021-12-10 17:55:00|411.75|409.35|410.32|407.92|412.28|409.88|410.32|407.92|0
1639159200000|2021-12-10 18:00:00|410.5|408.1|408.18|405.78|411.74|409.34|407.65|405.25|0
1639159500000|2021-12-10 18:05:00|408.1|405.7|407.3|404.9|409.07|406.67|406.59|404.19|0
1639159800000|2021-12-10 18:10:00|407.12|404.72|407.47|405.07|408.27|405.87|406.59|404.19|0
1639160100000|2021-12-10 18:15:00|407.65|405.25|406.76|404.36|408.36|405.96|406.58|404.18|0
1639160400000|2021-12-10 18:20:00|406.94|404.54|408.89|406.49|409.16|406.76|406.94|404.54|0
1639160700000|2021-12-10 18:25:00|408.71|406.31|407.64|405.24|409.24|406.84|407.29|404.89|0
1639161000000|2021-12-10 18:30:00|407.82|405.42|408.35|405.95|409.06|406.66|407.29|404.89|0
1639161300000|2021-12-10 18:35:00|408.18|405.78|409.06|406.66|410.31|407.91|408|405.6|0
1639161600000|2021-12-10 18:40:00|409.24|406.84|409.24|406.84|409.95|407.55|408.88|406.48|0
1639161900000|2021-12-10 18:45:00|409.06|406.66|410.3|407.9|410.66|408.26|408.88|406.48|0
1639162200000|2021-12-10 18:50:00|410.48|408.08|408.52|406.12|410.66|408.26|408.35|405.95|0
1639162500000|2021-12-10 18:55:00|408.7|406.3|407.46|405.06|409.06|406.66|407.1|404.7|0
1639162800000|2021-12-10 19:00:00|407.28|404.88|408.34|405.94|409.05|406.65|406.75|404.35|0
1639163100000|2021-12-10 19:05:00|408.17|405.77|408.87|406.47|409.23|406.83|407.63|405.23|0
1639163400000|2021-12-10 19:10:00|408.7|406.3|407.98|405.58|409.23|406.83|407.63|405.23|0
1639163700000|2021-12-10 19:15:00|407.81|405.41|406.74|404.34|408.69|406.29|406.74|404.34|0
1639164000000|2021-12-10 19:20:00|406.92|404.52|406.39|403.99|406.92|404.52|406.03|403.63|0
1639164300000|2021-12-10 19:25:00|406.56|404.16|406.39|403.99|407.63|405.23|406.03|403.63|0
1639164600000|2021-12-10 19:30:00|406.21|403.81|409.04|406.64|409.67|407.27|405.32|402.92|0
1639164900000|2021-12-10 19:35:00|408.51|406.11|408.33|405.93|409.4|407|407.62|405.22|0
1639165200000|2021-12-10 19:40:00|407.98|405.58|408.86|406.46|408.86|406.46|407.8|405.4|0
1639165500000|2021-12-10 19:45:00|408.51|406.11|408.68|406.28|409.39|406.99|407.97|405.57|0
1639165800000|2021-12-10 19:50:00|409.04|406.64|410.99|408.59|410.99|408.59|408.51|406.11|0
1639166100000|2021-12-10 19:55:00|410.82|408.42|411.88|409.48|412.6|410.2|409.93|407.53|0
1639166400000|2021-12-10 20:00:00|412.15|409.75|413.13|410.73|413.31|410.91|410.46|408.06|0
1639166700000|2021-12-10 20:05:00|412.95|410.55|409.74|407.34|413.49|411.09|409.03|406.63|0
1639167000000|2021-12-10 20:10:00|409.92|407.52|409.39|406.99|410.28|407.88|408.68|406.28|0
1639167300000|2021-12-10 20:15:00|409.21|406.81|407.96|405.56|409.92|407.52|407.96|405.56|0
1639167600000|2021-12-10 20:20:00|408.14|405.74|406.01|403.61|408.32|405.92|405.31|402.91|0
1639167900000|2021-12-10 20:25:00|405.84|403.44|406.01|403.61|406.72|404.32|405.48|403.08|0
1639168200000|2021-12-10 20:30:00|405.83|403.43|402.83|400.43|406.01|403.61|402.83|400.43|0
1639168500000|2021-12-10 20:35:00|403.01|400.61|403.36|400.96|404.24|401.84|402.48|400.08|0
1639168800000|2021-12-10 20:40:00|403.54|401.14|402.48|400.08|403.54|401.14|402.3|399.9|0
1639169100000|2021-12-10 20:45:00|402.3|399.9|400.06|397.66|402.51|400.11|399.24|396.84|0
1639169400000|2021-12-10 20:50:00|400.15|397.75|398.82|396.42|400.15|397.75|397.42|395.02|0
1639169700000|2021-12-10 20:55:00|398.65|396.25|397.07|394.67|399.53|397.13|395.49|393.09|0
1639170000000|2021-12-10 21:00:00|396.37|393.97|396.36|393.96|398.21|395.81|396.01|393.61|0
1639170300000|2021-12-10 21:05:00|396.19|393.79|396.1|393.7|396.89|394.49|395.84|393.44|0
1639170600000|2021-12-10 21:10:00|396.36|393.96|396.36|393.96|396.36|393.96|396.19|393.79|0
1639382700000|2021-12-13 08:05:00|392.55|390.15|394.11|391.71|394.11|391.71|392.03|389.63|0
1639383000000|2021-12-13 08:10:00|393.93|391.53|392.54|390.14|393.93|391.53|391.77|389.37|0
1639383300000|2021-12-13 08:15:00|392.2|389.8|390.81|388.41|392.89|390.49|390.73|388.33|0
1639383600000|2021-12-13 08:20:00|390.73|388.33|389.77|387.37|391.33|388.93|389.43|387.03|0
1639383900000|2021-12-13 08:25:00|389.95|387.55|390.12|387.72|390.81|388.41|389.77|387.37|0
1639384200000|2021-12-13 08:30:00|390.29|387.89|389.08|386.68|390.98|388.58|388.74|386.34|0
1639384500000|2021-12-13 08:35:00|388.74|386.34|388.73|386.33|389.43|387.03|388.56|386.16|0
1639384800000|2021-12-13 08:40:00|389.08|386.68|389.25|386.85|389.69|387.29|388.73|386.33|0
1639385100000|2021-12-13 08:45:00|389.17|386.77|388.9|386.5|389.34|386.94|388.73|386.33|0
1639385400000|2021-12-13 08:50:00|389.08|386.68|388.56|386.16|389.42|387.02|387.87|385.47|0
1639385700000|2021-12-13 08:55:00|388.73|386.33|390.28|387.88|390.37|387.97|388.73|386.33|0
1639386000000|2021-12-13 09:00:00|390.54|388.14|388.55|386.15|390.97|388.57|388.55|386.15|0
1639386300000|2021-12-13 09:05:00|388.64|386.24|389.33|386.93|389.59|387.19|388.3|385.9|0
1639386600000|2021-12-13 09:10:00|389.41|387.01|387.09|384.69|389.41|387.01|386.83|384.43|0
1639386900000|2021-12-13 09:15:00|387|384.6|386.66|384.26|387|384.6|386.31|383.91|0
1639387200000|2021-12-13 09:20:00|386.74|384.34|386.48|384.08|387|384.6|386.14|383.74|0
1639387500000|2021-12-13 09:25:00|386.65|384.25|386.48|384.08|387|384.6|386.48|384.08|0
1639387800000|2021-12-13 09:30:00|386.31|383.91|386.31|383.91|386.48|384.08|385.37|382.97|0
1639388100000|2021-12-13 09:35:00|386.22|383.82|386.99|384.59|386.99|384.59|385.96|383.56|0
1639388400000|2021-12-13 09:40:00|387.08|384.68|387.16|384.76|387.16|384.76|386.65|384.25|0
1639388700000|2021-12-13 09:45:00|386.99|384.59|386.82|384.42|387.6|385.2|386.65|384.25|0
1639389000000|2021-12-13 09:50:00|386.91|384.51|387.33|384.93|387.85|385.45|386.82|384.42|0
1639389300000|2021-12-13 09:55:00|387.5|385.1|387.25|384.85|388.02|385.62|387.16|384.76|0
1639389600000|2021-12-13 10:00:00|387.16|384.76|386.64|384.24|387.25|384.85|386.3|383.9|0
1639389900000|2021-12-13 10:05:00|386.56|384.16|387.5|385.1|387.67|385.27|386.47|384.07|0
1639390200000|2021-12-13 10:10:00|387.67|385.27|388.7|386.3|389.05|386.65|387.5|385.1|0
1639390500000|2021-12-13 10:15:00|388.87|386.47|389.65|387.25|389.91|387.51|388.87|386.47|0
1639390800000|2021-12-13 10:20:00|389.48|387.08|389.39|386.99|389.56|387.16|388.7|386.3|0
1639391100000|2021-12-13 10:25:00|389.82|387.42|389.04|386.64|390.69|388.29|389.04|386.64|0
1639391400000|2021-12-13 10:30:00|388.87|386.47|389.39|386.99|389.39|386.99|388.87|386.47|0
1639391700000|2021-12-13 10:35:00|389.56|387.16|388.35|385.95|389.56|387.16|388.18|385.78|0
1639392000000|2021-12-13 10:40:00|388.18|385.78|387.49|385.09|388.35|385.95|387.31|384.91|0
1639392300000|2021-12-13 10:45:00|387.31|384.91|387.48|385.08|387.66|385.26|387.14|384.74|0
1639392600000|2021-12-13 10:50:00|387.31|384.91|388.34|385.94|388.69|386.29|387.31|384.91|0
1639392900000|2021-12-13 10:55:00|388.52|386.12|388.17|385.77|389.03|386.63|388.17|385.77|0
1639393200000|2021-12-13 11:00:00|388|385.6|386.96|384.56|388.17|385.77|386.79|384.39|0
1639393500000|2021-12-13 11:05:00|386.79|384.39|386.96|384.56|387.13|384.73|386.45|384.05|0
1639393800000|2021-12-13 11:10:00|386.79|384.39|385.76|383.36|386.96|384.56|385.07|382.67|0
1639394100000|2021-12-13 11:15:00|385.93|383.53|386.61|384.21|386.61|384.21|385.58|383.18|0
1639394400000|2021-12-13 11:20:00|386.79|384.39|386.78|384.38|387.13|384.73|386.27|383.87|0
1639394700000|2021-12-13 11:25:00|386.96|384.56|387.3|384.9|387.3|384.9|386.61|384.21|0
1639395000000|2021-12-13 11:30:00|387.47|385.07|387.81|385.41|387.81|385.41|387.3|384.9|0
1639395300000|2021-12-13 11:35:00|387.73|385.33|387.47|385.07|390.14|387.74|387.3|384.9|0
1639395600000|2021-12-13 11:40:00|387.64|385.24|388.84|386.44|388.84|386.44|386.61|384.21|0
1639395900000|2021-12-13 11:45:00|388.93|386.53|390.05|387.65|390.57|388.17|388.84|386.44|0
1639396200000|2021-12-13 11:50:00|389.88|387.48|389.53|387.13|390.05|387.65|388.84|386.44|0
1639396500000|2021-12-13 11:55:00|389.36|386.96|388.84|386.44|389.36|386.96|388.67|386.27|0
1639396800000|2021-12-13 12:00:00|389.87|387.47|391.08|388.68|391.95|389.55|389.87|387.47|0
1639397100000|2021-12-13 12:05:00|390.91|388.51|390.48|388.08|391.25|388.85|390.22|387.82|0
1639397400000|2021-12-13 12:10:00|390.56|388.16|390.91|388.51|391.08|388.68|390.39|387.99|0
1639397700000|2021-12-13 12:15:00|390.82|388.42|392.12|389.72|392.12|389.72|390.56|388.16|0
1639398000000|2021-12-13 12:20:00|392.29|389.89|389.87|387.47|392.29|389.89|389.52|387.12|0
1639398300000|2021-12-13 12:25:00|389.69|387.29|391.25|388.85|391.42|389.02|389.52|387.12|0
1639398600000|2021-12-13 12:30:00|391.42|389.02|391.07|388.67|391.59|389.19|390.73|388.33|0
1639398900000|2021-12-13 12:35:00|390.9|388.5|390.55|388.15|391.07|388.67|390.47|388.07|0
1639399200000|2021-12-13 12:40:00|390.72|388.32|390.2|387.8|391.24|388.84|390.2|387.8|0
1639399500000|2021-12-13 12:45:00|390.38|387.98|391.59|389.19|392.11|389.71|390.03|387.63|0
1639399800000|2021-12-13 12:50:00|391.41|389.01|392.28|389.88|392.28|389.88|391.07|388.67|0
1639400100000|2021-12-13 12:55:00|392.45|390.05|392.28|389.88|392.8|390.4|392.1|389.7|0
1639400400000|2021-12-13 13:00:00|392.1|389.7|391.75|389.35|392.62|390.22|390.71|388.31|0
1639400700000|2021-12-13 13:05:00|391.93|389.53|391.58|389.18|392.45|390.05|391.58|389.18|0
1639401000000|2021-12-13 13:10:00|391.4|389|390.36|387.96|391.4|389|390.36|387.96|0
1639401300000|2021-12-13 13:15:00|390.88|388.48|392.44|390.04|392.62|390.22|390.53|388.13|0
1639401600000|2021-12-13 13:20:00|392.27|389.87|391.4|389|392.61|390.21|391.4|389|0
1639401900000|2021-12-13 13:25:00|391.49|389.09|390.88|388.48|391.49|389.09|390.88|388.48|0
1639402200000|2021-12-13 13:30:00|391.05|388.65|390.7|388.3|391.05|388.65|390.01|387.61|0
1639402500000|2021-12-13 13:35:00|390.53|388.13|390.18|387.78|390.87|388.47|390.18|387.78|0
1639402800000|2021-12-13 13:40:00|390.35|387.95|391.22|388.82|391.22|388.82|389.66|387.26|0
1639403100000|2021-12-13 13:45:00|391.04|388.64|391.56|389.16|392.08|389.68|391.04|388.64|0
1639403400000|2021-12-13 13:50:00|391.74|389.34|392.26|389.86|392.6|390.2|391.39|388.99|0
1639403700000|2021-12-13 13:55:00|392.6|390.2|392.78|390.38|392.78|390.38|392.08|389.68|0
1639404000000|2021-12-13 14:00:00|392.69|390.29|394.86|392.46|394.86|392.46|392.6|390.2|0
1639404300000|2021-12-13 14:05:00|394.69|392.29|393.12|390.72|394.69|392.29|392.95|390.55|0
1639404600000|2021-12-13 14:10:00|393.29|390.89|394.86|392.46|395.03|392.63|392.77|390.37|0
1639404900000|2021-12-13 14:15:00|394.68|392.28|395.56|393.16|395.56|393.16|394.16|391.76|0
1639405200000|2021-12-13 14:20:00|395.47|393.07|396.95|394.55|397.13|394.73|394.86|392.46|0
1639405500000|2021-12-13 14:25:00|397.04|394.64|400.81|398.41|400.81|398.41|397.04|394.64|0
1639405800000|2021-12-13 14:30:00|401.16|398.76|405.35|402.95|405.35|402.95|399.05|396.65|0
1639406100000|2021-12-13 14:35:00|406.24|403.84|408.71|406.31|409.24|406.84|402.01|399.61|0
1639406400000|2021-12-13 14:40:00|408.89|406.49|405.7|403.3|408.89|406.49|404.12|401.72|0
1639406700000|2021-12-13 14:45:00|406.76|404.36|409.77|407.37|410.66|408.26|405.88|403.48|0
1639407000000|2021-12-13 14:50:00|410.66|408.26|412.79|410.39|414.76|412.36|410.3|407.9|0
1639407300000|2021-12-13 14:55:00|413.51|411.11|412.44|410.04|413.68|411.28|409.33|406.93|0
1639407600000|2021-12-13 15:00:00|412.88|410.48|414.22|411.82|415.82|413.42|412.61|410.21|0
1639407900000|2021-12-13 15:05:00|414.04|411.64|412.61|410.21|414.57|412.17|411.37|408.97|0
1639408200000|2021-12-13 15:10:00|413.68|411.28|409.86|407.46|414.57|412.17|408.7|406.3|0
1639408500000|2021-12-13 15:15:00|409.76|407.36|411.01|408.61|411.18|408.78|408.35|405.95|0
1639408800000|2021-12-13 15:20:00|410.47|408.07|416.53|414.13|417.43|415.03|410.12|407.72|0
1639409100000|2021-12-13 15:25:00|416.71|414.31|419.58|417.18|422.46|420.06|415.82|413.42|0
1639409400000|2021-12-13 15:30:00|419.76|417.36|423.23|420.83|423.55|421.15|419.76|417.36|0
1639409700000|2021-12-13 15:35:00|422.42|420.02|421.35|418.95|422.69|420.29|418.3|415.9|0
1639410000000|2021-12-13 15:40:00|421.26|418.86|422.24|419.84|423.14|420.74|419.55|417.15|0
1639410300000|2021-12-13 15:45:00|421.71|419.31|418.12|415.72|421.71|419.31|417.41|415.01|0
1639410600000|2021-12-13 15:50:00|417.58|415.18|419.91|417.51|420.45|418.05|416.16|413.76|0
1639410900000|2021-12-13 15:55:00|419.73|417.33|420.8|418.4|422.6|420.2|419.55|417.15|0
1639411200000|2021-12-13 16:00:00|421.34|418.94|424.76|422.36|425.84|423.44|419.55|417.15|0
1639411500000|2021-12-13 16:05:00|424.4|422|422.42|420.02|424.76|422.36|420.8|418.4|0
1639411800000|2021-12-13 16:10:00|422.6|420.2|424.76|422.36|426.11|423.71|420.98|418.58|0
1639412100000|2021-12-13 16:15:00|424.21|421.81|426.29|423.89|427.1|424.7|422.77|420.37|0
1639412400000|2021-12-13 16:20:00|426.02|423.62|427.46|425.06|427.46|425.06|424.93|422.53|0
1639412700000|2021-12-13 16:25:00|427.28|424.88|428.09|425.69|429.54|427.14|426.2|423.8|0
1639413000000|2021-12-13 16:30:00|428.63|426.23|426.47|424.07|429.54|427.14|425.21|422.81|0
1639413300000|2021-12-13 16:35:00|426.65|424.25|426.83|424.43|427.37|424.97|424.31|421.91|0
1639413600000|2021-12-13 16:40:00|425.75|423.35|425.75|423.35|426.29|423.89|423.95|421.55|0
1639413900000|2021-12-13 16:45:00|425.57|423.17|427.54|425.14|427.54|425.14|424.49|422.09|0
1639414200000|2021-12-13 16:50:00|427.36|424.96|428.99|426.59|429.53|427.13|426.74|424.34|0
1639414500000|2021-12-13 16:55:00|428.81|426.41|425.38|422.98|429.53|427.13|425.02|422.62|0
1639414800000|2021-12-13 17:00:00|426.1|423.7|425.92|423.52|429.53|427.13|425.74|423.34|0
1639415100000|2021-12-13 17:05:00|425.74|423.34|422.69|420.29|426.82|424.42|422.33|419.93|0
1639415400000|2021-12-13 17:10:00|422.87|420.47|421.97|419.57|423.58|421.18|421.08|418.68|0
1639415700000|2021-12-13 17:15:00|421.79|419.39|423.76|421.36|423.94|421.54|421.79|419.39|0
1639416000000|2021-12-13 17:20:00|423.94|421.54|422.5|420.1|423.94|421.54|422.33|419.93|0
1639416300000|2021-12-13 17:25:00|422.15|419.75|421.61|419.21|422.68|420.28|421.25|418.85|0
1639416600000|2021-12-13 17:30:00|421.97|419.57|422.14|419.74|422.68|420.28|421.07|418.67|0
1639416900000|2021-12-13 17:35:00|422.32|419.92|418.92|416.52|422.5|420.1|418.15|415.75|0
1639417200000|2021-12-13 17:40:00|418.74|416.34|419.09|416.69|420.17|417.77|418.74|416.34|0
1639417500000|2021-12-13 17:45:00|419.63|417.23|422.32|419.92|422.32|419.92|419.45|417.05|0
1639417800000|2021-12-13 17:50:00|422.14|419.74|423.94|421.54|424.3|421.9|421.6|419.2|0
1639418100000|2021-12-13 17:55:00|423.76|421.36|422.86|420.46|424.66|422.26|422.32|419.92|0
1639418400000|2021-12-13 18:00:00|422.5|420.1|421.6|419.2|424.12|421.72|420.16|417.76|0
1639418700000|2021-12-13 18:05:00|421.42|419.02|422.49|420.09|422.49|420.09|420.88|418.48|0
1639419000000|2021-12-13 18:10:00|422.32|419.92|422.31|419.91|423.21|420.81|421.78|419.38|0
1639419300000|2021-12-13 18:15:00|422.67|420.27|422.13|419.73|423.93|421.53|421.77|419.37|0
1639419600000|2021-12-13 18:20:00|421.77|419.37|422.67|420.27|423.75|421.35|421.59|419.19|0
1639419900000|2021-12-13 18:25:00|422.85|420.45|423.03|420.63|423.93|421.53|422.49|420.09|0
1639420200000|2021-12-13 18:30:00|422.13|419.73|425.01|422.61|426.27|423.87|422.13|419.73|0
1639420500000|2021-12-13 18:35:00|425.19|422.79|425.73|423.33|425.91|423.51|424.11|421.71|0
1639420800000|2021-12-13 18:40:00|425.55|423.15|422.3|419.9|425.73|423.33|421.76|419.36|0
1639421100000|2021-12-13 18:45:00|422.48|420.08|424.28|421.88|424.28|421.88|422.48|420.08|0
1639421400000|2021-12-13 18:50:00|424.1|421.7|420.68|418.28|424.1|421.7|420.5|418.1|0
1639421700000|2021-12-13 18:55:00|421.04|418.64|421.04|418.64|421.94|419.54|420.32|417.92|0
1639422000000|2021-12-13 19:00:00|421.4|419|422.12|419.72|423.56|421.16|421.04|418.64|0
1639422300000|2021-12-13 19:05:00|421.94|419.54|420.32|417.92|422.48|420.08|420.32|417.92|0
1639422600000|2021-12-13 19:10:00|420.5|418.1|420.5|418.1|420.68|418.28|419.42|417.02|0
1639422900000|2021-12-13 19:15:00|420.32|417.92|420.5|418.1|421.22|418.82|420.32|417.92|0
1639423200000|2021-12-13 19:20:00|420.32|417.92|417.81|415.41|420.5|418.1|417.45|415.05|0
1639423500000|2021-12-13 19:25:00|417.99|415.59|419.6|417.2|420.67|418.27|417.63|415.23|0
1639423800000|2021-12-13 19:30:00|419.78|417.38|418.88|416.48|421.39|418.99|418.88|416.48|0
1639424100000|2021-12-13 19:35:00|418.97|416.57|419.77|417.37|420.31|417.91|418.7|416.3|0
1639424400000|2021-12-13 19:40:00|419.59|417.19|420.13|417.73|420.22|417.82|419.05|416.65|0
1639424700000|2021-12-13 19:45:00|419.95|417.55|420.85|418.45|421.2|418.8|419.59|417.19|0
1639425000000|2021-12-13 19:50:00|420.67|418.27|419.41|417.01|420.85|418.45|419.41|417.01|0
1639425300000|2021-12-13 19:55:00|419.23|416.83|417.98|415.58|419.59|417.19|417.98|415.58|0
1639425600000|2021-12-13 20:00:00|418.15|415.75|415.83|413.43|418.15|415.75|415.83|413.43|0
1639425900000|2021-12-13 20:05:00|416.19|413.79|419.4|417|419.58|417.18|415.3|412.9|0
1639426200000|2021-12-13 20:10:00|419.58|417.18|417.08|414.68|419.94|417.54|416.72|414.32|0
1639426500000|2021-12-13 20:15:00|416.9|414.5|418.86|416.46|419.58|417.18|416.01|413.61|0
1639426800000|2021-12-13 20:20:00|418.68|416.28|418.33|415.93|420.48|418.08|417.97|415.57|0
1639427100000|2021-12-13 20:25:00|418.15|415.75|420.65|418.25|420.83|418.43|417.79|415.39|0
1639427400000|2021-12-13 20:30:00|420.83|418.43|417.79|415.39|420.83|418.43|417.79|415.39|0
1639427700000|2021-12-13 20:35:00|417.96|415.56|417.6|415.2|418.32|415.92|415.64|413.24|0
1639428000000|2021-12-13 20:40:00|417.96|415.56|419.03|416.63|419.03|416.63|416|413.6|0
1639428300000|2021-12-13 20:45:00|418.68|416.28|421.19|418.79|421.19|418.79|417.07|414.67|0
1639428600000|2021-12-13 20:50:00|422.44|420.04|428.83|426.43|428.83|426.43|422.44|420.04|0
1639428900000|2021-12-13 20:55:00|429.19|426.79|431.19|428.79|432.46|430.06|427.93|425.53|0
1639429200000|2021-12-13 21:00:00|429.55|427.15|431.74|429.34|434.46|432.06|429.55|427.15|0
1639429500000|2021-12-13 21:05:00|431.92|429.52|430.65|428.25|433.01|430.61|430.65|428.25|0
1639429800000|2021-12-13 21:10:00|430.83|428.43|429.74|427.34|431.55|429.15|429.2|426.8|0
1639430100000|2021-12-13 21:15:00|430.22|427.42|429.94|427.14|431.39|428.59|429.85|427.05|0
1639430400000|2021-12-13 21:20:00|430.48|427.68|431.39|428.59|431.39|428.59|429.76|426.96|0
1639430700000|2021-12-13 21:25:00|431.21|428.41|431.02|428.22|431.75|428.95|430.48|427.68|0
1639431000000|2021-12-13 21:30:00|430.84|428.04|431.02|428.22|431.02|428.22|430.12|427.32|0
1639431300000|2021-12-13 21:35:00|431.2|428.4|429.75|426.95|431.2|428.4|429.75|426.95|0
1639431600000|2021-12-13 21:40:00|429.57|426.77|429.75|426.95|429.93|427.13|429.39|426.59|0
1639431900000|2021-12-13 21:45:00|429.39|426.59|427.76|424.96|429.39|426.59|427.58|424.78|0
1639432200000|2021-12-13 21:50:00|427.58|424.78|428.48|425.68|429.39|426.59|427.58|424.78|0
1639432500000|2021-12-13 21:55:00|428.3|425.5|428.91|426.11|429.21|426.41|428.3|425.5|0
1639432800000|2021-12-13 22:00:00|428.94|426.14|428.94|426.14|428.94|426.14|428.88|426.08|0
1639433100000|2021-12-13 22:05:00|428.93|426.13|429.24|426.44|429.45|426.65|428.93|426.13|0
1639433400000|2021-12-13 22:10:00|429.22|426.42|428.93|426.13|429.35|426.55|428.9|426.1|0
1639433700000|2021-12-13 22:15:00|428.87|426.07|429|426.2|429|426.2|428.87|426.07|0
1639434000000|2021-12-13 22:20:00|429.16|426.36|429.06|426.26|429.19|426.39|429.06|426.26|0
1639434300000|2021-12-13 22:25:00|429.03|426.23|429|426.2|429.03|426.23|428.93|426.13|0
1639434600000|2021-12-13 22:30:00|429.19|426.39|429.08|426.28|429.24|426.44|429.03|426.23|0
1639434900000|2021-12-13 22:35:00|429.11|426.31|429.66|426.86|429.84|427.04|429.11|426.31|0
1639435200000|2021-12-13 22:40:00|429.73|426.93|429.63|426.83|430|427.2|429.58|426.78|0
1639435500000|2021-12-13 22:45:00|429.6|426.8|429.42|426.62|429.81|427.01|429.36|426.56|0
1639435800000|2021-12-13 22:50:00|429.44|426.64|429.66|426.86|429.66|426.86|429.44|426.64|0
1639436100000|2021-12-13 22:55:00|429.58|426.78|429.63|426.83|429.66|426.86|429.31|426.51|0
1639436400000|2021-12-13 23:00:00|429.65|426.85|427.38|424.58|429.65|426.85|427.2|424.4|0
1639436700000|2021-12-13 23:05:00|427.02|424.22|427.02|424.22|427.29|424.49|426.84|424.04|0
1639437000000|2021-12-13 23:10:00|427.11|424.31|428.1|425.3|428.46|425.66|426.84|424.04|0
1639437300000|2021-12-13 23:15:00|428.28|425.48|428.09|425.29|429.18|426.38|427.83|425.03|0
1639437600000|2021-12-13 23:20:00|427.91|425.11|428.45|425.65|429|426.2|427.73|424.93|0
1639437900000|2021-12-13 23:25:00|428.63|425.83|429.99|427.19|430.44|427.64|427.55|424.75|0
1639438200000|2021-12-13 23:30:00|430.35|427.55|428.27|425.47|430.35|427.55|428.09|425.29|0
1639438500000|2021-12-13 23:35:00|427.91|425.11|428.09|425.29|428.27|425.47|427.19|424.39|0
1639438800000|2021-12-13 23:40:00|428.27|425.47|427.36|424.56|428.27|425.47|427.18|424.38|0
1639439100000|2021-12-13 23:45:00|427.18|424.38|428.08|425.28|428.27|425.47|427|424.2|0
1639439400000|2021-12-13 23:50:00|428|425.2|428.08|425.28|428.81|426.01|427.9|425.1|0
1639439700000|2021-12-13 23:55:00|428.26|425.46|427.9|425.1|428.62|425.82|427.9|425.1|0
1639440000000|2021-12-14 00:00:00|428.08|425.28|426.37|423.57|428.08|425.28|425.92|423.12|0
1639440300000|2021-12-14 00:05:00|426.28|423.48|425.92|423.12|426.73|423.93|425.92|423.12|0
1639440600000|2021-12-14 00:10:00|425.74|422.94|426.27|423.47|426.45|423.65|425.02|422.22|0
1639440900000|2021-12-14 00:15:00|425.91|423.11|425.37|422.57|426.27|423.47|425.01|422.21|0
1639441200000|2021-12-14 00:20:00|425.55|422.75|425.55|422.75|425.91|423.11|424.83|422.03|0
1639441500000|2021-12-14 00:25:00|425.46|422.66|426.27|423.47|426.81|424.01|425.01|422.21|0
1639441800000|2021-12-14 00:30:00|426.18|423.38|425.55|422.75|426.72|423.92|425.19|422.39|0
1639442100000|2021-12-14 00:35:00|425.64|422.84|427.17|424.37|427.17|424.37|425.37|422.57|0
1639442400000|2021-12-14 00:40:00|427.35|424.55|426.08|423.28|427.35|424.55|425.9|423.1|0
1639442700000|2021-12-14 00:45:00|425.9|423.1|424.82|422.02|426.18|423.38|424.64|421.84|0
1639443000000|2021-12-14 00:50:00|424.92|422.12|425|422.2|425.72|422.92|424.64|421.84|0
1639443300000|2021-12-14 00:55:00|424.82|422.02|424.64|421.84|425.54|422.74|424.46|421.66|0
1639443600000|2021-12-14 01:00:00|424.46|421.66|425.36|422.56|425.36|422.56|424.28|421.48|0
1639443900000|2021-12-14 01:05:00|425.27|422.47|424.82|422.02|425.36|422.56|424.64|421.84|0
1639444200000|2021-12-14 01:10:00|424.73|421.93|425.17|422.37|425.17|422.37|424.46|421.66|0
1639444500000|2021-12-14 01:15:00|425.27|422.47|425.89|423.09|426.61|423.81|425.27|422.47|0
1639444800000|2021-12-14 01:20:00|425.99|423.19|427.69|424.89|427.69|424.89|425.99|423.19|0
1639445100000|2021-12-14 01:25:00|427.61|424.81|427.15|424.35|427.61|424.81|426.61|423.81|0
1639445400000|2021-12-14 01:30:00|427.06|424.26|424.63|421.83|427.33|424.53|424.45|421.65|0
1639445700000|2021-12-14 01:35:00|424.72|421.92|425.8|423|426.25|423.45|424.45|421.65|0
1639446000000|2021-12-14 01:40:00|425.89|423.09|427.51|424.71|427.78|424.98|425.53|422.73|0
1639446300000|2021-12-14 01:45:00|427.69|424.89|426.96|424.16|427.69|424.89|426.42|423.62|0
1639446600000|2021-12-14 01:50:00|426.78|423.98|426.6|423.8|427.32|424.52|426.24|423.44|0
1639446900000|2021-12-14 01:55:00|426.52|423.72|426.42|423.62|426.96|424.16|426.06|423.26|0
1639447200000|2021-12-14 02:00:00|426.6|423.8|426.42|423.62|427.14|424.34|425.7|422.9|0
1639447500000|2021-12-14 02:05:00|426.78|423.98|427.14|424.34|427.32|424.52|426.42|423.62|0
1639447800000|2021-12-14 02:10:00|427.05|424.25|426.6|423.8|427.32|424.52|426.6|423.8|0
1639448100000|2021-12-14 02:15:00|426.69|423.89|427.86|425.06|427.86|425.06|426.69|423.89|0
1639448400000|2021-12-14 02:20:00|427.68|424.88|426.87|424.07|427.68|424.88|426.59|423.79|0
1639448700000|2021-12-14 02:25:00|426.95|424.15|427.13|424.33|427.23|424.43|426.41|423.61|0
1639449000000|2021-12-14 02:30:00|427.31|424.51|426.23|423.43|427.85|425.05|426.23|423.43|0
1639449300000|2021-12-14 02:35:00|426.14|423.34|426.86|424.06|427.22|424.42|426.05|423.25|0
1639449600000|2021-12-14 02:40:00|426.95|424.15|425.87|423.07|426.95|424.15|425.87|423.07|0
1639449900000|2021-12-14 02:45:00|425.69|422.89|426.86|424.06|427.12|424.32|425.69|422.89|0
1639450200000|2021-12-14 02:50:00|426.94|424.14|427.84|425.04|428.03|425.23|426.94|424.14|0
1639450500000|2021-12-14 02:55:00|428.03|425.23|427.66|424.86|428.03|425.23|427.22|424.42|0
1639450800000|2021-12-14 03:00:00|427.58|424.78|426.94|424.14|427.58|424.78|426.85|424.05|0
1639451100000|2021-12-14 03:05:00|427.3|424.5|427.66|424.86|427.84|425.04|426.76|423.96|0
1639451400000|2021-12-14 03:10:00|427.84|425.04|426.4|423.6|427.84|425.04|426.4|423.6|0
1639451700000|2021-12-14 03:15:00|426.31|423.51|426.03|423.23|426.4|423.6|426.03|423.23|0
1639452000000|2021-12-14 03:20:00|426.13|423.33|425.95|423.15|426.39|423.59|425.85|423.05|0
1639452300000|2021-12-14 03:25:00|425.85|423.05|426.03|423.23|426.21|423.41|425.85|423.05|0
1639452600000|2021-12-14 03:30:00|426.21|423.41|426.93|424.13|427.11|424.31|426.12|423.32|0
1639452900000|2021-12-14 03:35:00|427.11|424.31|429.09|426.29|431.27|428.47|427.11|424.31|0
1639453200000|2021-12-14 03:40:00|429.28|426.48|428.55|425.75|430|427.2|428.37|425.57|0
1639453500000|2021-12-14 03:45:00|428.37|425.57|427.83|425.03|428.73|425.93|427.65|424.85|0
1639453800000|2021-12-14 03:50:00|427.65|424.85|427.02|424.22|427.83|425.03|426.2|423.4|0
1639454100000|2021-12-14 03:55:00|426.74|423.94|426.29|423.49|426.92|424.12|425.84|423.04|0
1639454400000|2021-12-14 04:00:00|426.2|423.4|425.84|423.04|426.38|423.58|425.66|422.86|0
1639454700000|2021-12-14 04:05:00|425.66|422.86|425.75|422.95|426.02|423.22|425.66|422.86|0
1639455000000|2021-12-14 04:10:00|425.84|423.04|426.2|423.4|426.38|423.58|425.66|422.86|0
1639455300000|2021-12-14 04:15:00|426.38|423.58|426.01|423.21|426.38|423.58|425.75|422.95|0
1639455600000|2021-12-14 04:20:00|426.11|423.31|426.55|423.75|426.55|423.75|426.01|423.21|0
1639455900000|2021-12-14 04:25:00|426.37|423.57|426.55|423.75|426.73|423.93|426.19|423.39|0
1639456200000|2021-12-14 04:30:00|426.73|423.93|426.55|423.75|427.09|424.29|426.37|423.57|0
1639456500000|2021-12-14 04:35:00|426.37|423.57|426.55|423.75|426.73|423.93|426.37|423.57|0
1639456800000|2021-12-14 04:40:00|426.46|423.66|426.19|423.39|426.64|423.84|426.19|423.39|0
1639457100000|2021-12-14 04:45:00|426.28|423.48|426.55|423.75|426.73|423.93|426.01|423.21|0
1639457400000|2021-12-14 04:50:00|426.46|423.66|427.81|425.01|427.81|425.01|426.28|423.48|0
1639457700000|2021-12-14 04:55:00|427.63|424.83|426.9|424.1|427.72|424.92|426.9|424.1|0
1639458000000|2021-12-14 05:00:00|427.08|424.28|426.72|423.92|427.44|424.64|426.54|423.74|0
1639458300000|2021-12-14 05:05:00|426.54|423.74|427.26|424.46|427.26|424.46|426.54|423.74|0
1639458600000|2021-12-14 05:10:00|427.08|424.28|427.26|424.46|427.26|424.46|426.72|423.92|0
1639458900000|2021-12-14 05:15:00|427.17|424.37|427.62|424.82|427.8|425|427.08|424.28|0
1639459200000|2021-12-14 05:20:00|427.44|424.64|427.98|425.18|427.98|425.18|427.26|424.46|0
1639459500000|2021-12-14 05:25:00|427.8|425|426.89|424.09|427.8|425|426.71|423.91|0
1639459800000|2021-12-14 05:30:00|427.07|424.27|426.71|423.91|427.61|424.81|426.17|423.37|0
1639460100000|2021-12-14 05:35:00|426.62|423.82|426.17|423.37|426.62|423.82|425.81|423.01|0
1639460400000|2021-12-14 05:40:00|426.35|423.55|426.89|424.09|426.89|424.09|425.81|423.01|0
1639460700000|2021-12-14 05:45:00|426.71|423.91|427.07|424.27|427.25|424.45|426.71|423.91|0
1639461000000|2021-12-14 05:50:00|426.98|424.18|427.97|425.17|427.97|425.17|426.89|424.09|0
1639461300000|2021-12-14 05:55:00|427.88|425.08|427.42|424.62|428.15|425.35|426.88|424.08|0
1639461600000|2021-12-14 06:00:00|427.24|424.44|427.24|424.44|428.15|425.35|427.06|424.26|0
1639461900000|2021-12-14 06:05:00|427.06|424.26|427.6|424.8|427.78|424.98|427.06|424.26|0
1639462200000|2021-12-14 06:10:00|427.51|424.71|428.14|425.34|429.04|426.24|427.51|424.71|0
1639462500000|2021-12-14 06:15:00|428.24|425.44|428.32|425.52|428.78|425.98|427.78|424.98|0
1639462800000|2021-12-14 06:20:00|428.23|425.43|426.88|424.08|428.23|425.43|426.7|423.9|0
1639463100000|2021-12-14 06:25:00|426.97|424.17|426.33|423.53|426.97|424.17|426.15|423.35|0
1639463400000|2021-12-14 06:30:00|426.25|423.45|425.97|423.17|426.69|423.89|425.79|422.99|0
1639463700000|2021-12-14 06:35:00|426.15|423.35|426.24|423.44|426.33|423.53|425.97|423.17|0
1639464000000|2021-12-14 06:40:00|426.15|423.35|425.97|423.17|426.33|423.53|425.97|423.17|0
1639464300000|2021-12-14 06:45:00|425.88|423.08|424.8|422|425.88|423.08|424.35|421.55|0
1639464600000|2021-12-14 06:50:00|424.71|421.91|424.7|421.9|424.89|422.09|424.44|421.64|0
1639464900000|2021-12-14 06:55:00|424.88|422.08|425.6|422.8|425.6|422.8|424.88|422.08|0
1639465200000|2021-12-14 07:00:00|425.24|422.44|425.06|422.26|425.96|423.16|424.88|422.08|0
1639465500000|2021-12-14 07:05:00|424.88|422.08|426.5|423.7|426.5|423.7|424.7|421.9|0
1639465800000|2021-12-14 07:10:00|426.41|423.61|424.88|422.08|426.77|423.97|424.7|421.9|0
1639466100000|2021-12-14 07:15:00|424.7|421.9|422.36|419.56|424.88|422.08|422|419.2|0
1639466400000|2021-12-14 07:20:00|422.18|419.38|423.17|420.37|423.44|420.64|422|419.2|0
1639466700000|2021-12-14 07:25:00|423.08|420.28|423.44|420.64|423.62|420.82|423.08|420.28|0
1639467000000|2021-12-14 07:30:00|423.26|420.46|423.43|420.63|423.62|420.82|422.72|419.92|0
1639467300000|2021-12-14 07:35:00|423.25|420.45|424.15|421.35|424.15|421.35|423.25|420.45|0
1639467600000|2021-12-14 07:40:00|424.06|421.26|423.07|420.27|424.06|421.26|422.35|419.55|0
1639467900000|2021-12-14 07:45:00|422.99|420.19|423.43|420.63|423.97|421.17|422.71|419.91|0
1639468200000|2021-12-14 07:50:00|423.25|420.45|422.53|419.73|423.25|420.45|422.17|419.37|0
1639468500000|2021-12-14 07:55:00|422.35|419.55|423.86|421.06|424.22|421.42|422.35|419.55|0
1639468800000|2021-12-14 08:00:00|423.5|420.7|421.35|418.55|423.5|420.7|420.99|418.19|0
1639469100000|2021-12-14 08:05:00|420.97|418.57|419.72|417.32|420.97|418.57|419.54|417.14|0
1639469400000|2021-12-14 08:10:00|419.54|417.14|420.43|418.03|420.61|418.21|419.36|416.96|0
1639469700000|2021-12-14 08:15:00|420.79|418.39|421.86|419.46|422.04|419.64|420.52|418.12|0
1639470000000|2021-12-14 08:20:00|422.04|419.64|420.96|418.56|422.22|419.82|420.43|418.03|0
1639470300000|2021-12-14 08:25:00|420.78|418.38|421.77|419.37|422.13|419.73|420.6|418.2|0
1639470600000|2021-12-14 08:30:00|421.41|419.01|422.03|419.63|422.57|420.17|421.14|418.74|0
1639470900000|2021-12-14 08:35:00|421.85|419.45|421.31|418.91|422.84|420.44|421.31|418.91|0
1639471200000|2021-12-14 08:40:00|421.59|419.19|420.78|418.38|422.03|419.63|420.6|418.2|0
1639471500000|2021-12-14 08:45:00|420.95|418.55|422.12|419.72|422.21|419.81|420.78|418.38|0
1639471800000|2021-12-14 08:50:00|422.39|419.99|422.74|420.34|422.74|420.34|421.67|419.27|0
1639472100000|2021-12-14 08:55:00|422.92|420.52|423.82|421.42|423.82|421.42|422.38|419.98|0
1639472400000|2021-12-14 09:00:00|423.64|421.24|424.53|422.13|424.71|422.31|423.28|420.88|0
1639472700000|2021-12-14 09:05:00|424.45|422.05|421.66|419.26|424.53|422.13|421.66|419.26|0
1639473000000|2021-12-14 09:10:00|421.48|419.08|423.73|421.33|424.44|422.04|421.3|418.9|0
1639473300000|2021-12-14 09:15:00|423.63|421.23|423.63|421.23|423.81|421.41|422.91|420.51|0
1639473600000|2021-12-14 09:20:00|423.45|421.05|424.71|422.31|424.71|422.31|422.73|420.33|0
1639473900000|2021-12-14 09:25:00|424.53|422.13|425.06|422.66|425.07|422.67|423.27|420.87|0
1639474200000|2021-12-14 09:30:00|425.24|422.84|424.7|422.3|425.96|423.56|423.99|421.59|0
1639474500000|2021-12-14 09:35:00|424.88|422.48|430.21|427.81|430.21|427.81|424.7|422.3|0
1639474800000|2021-12-14 09:40:00|430.11|427.71|431.18|428.78|432.27|429.87|429.37|426.97|0
1639475100000|2021-12-14 09:45:00|431.46|429.06|431.82|429.42|432.09|429.69|430.09|427.69|0
1639475400000|2021-12-14 09:50:00|431.72|429.32|443.56|441.16|443.74|441.34|431.54|429.14|0
1639475700000|2021-12-14 09:55:00|443.74|441.34|447.93|445.53|448.11|445.71|441.91|439.51|0
1639476000000|2021-12-14 10:00:00|447.57|445.17|448.29|445.89|449.75|447.35|446.47|444.07|0
1639476300000|2021-12-14 10:05:00|447.93|445.53|445.19|442.79|448.84|446.44|445.19|442.79|0
1639476600000|2021-12-14 10:10:00|445.38|442.98|445.92|443.52|447.38|444.98|445.19|442.79|0
1639476900000|2021-12-14 10:15:00|446.1|443.7|447.56|445.16|447.74|445.34|445.56|443.16|0
1639477200000|2021-12-14 10:20:00|446.83|444.43|446.28|443.88|447.56|445.16|446.1|443.7|0
1639477500000|2021-12-14 10:25:00|446.1|443.7|445.55|443.15|446.83|444.43|445.19|442.79|0
1639477800000|2021-12-14 10:30:00|445.46|443.06|443.55|441.15|445.55|443.15|443.19|440.79|0
1639478100000|2021-12-14 10:35:00|444.28|441.88|444.46|442.06|444.64|442.24|443.1|440.7|0
1639478400000|2021-12-14 10:40:00|444.64|442.24|445|442.6|445.18|442.78|443.55|441.15|0
1639478700000|2021-12-14 10:45:00|444.82|442.42|446.46|444.06|446.91|444.51|444.27|441.87|0
1639479000000|2021-12-14 10:50:00|446.27|443.87|446.82|444.42|447.73|445.33|446.27|443.87|0
1639479300000|2021-12-14 10:55:00|447|444.6|445.54|443.14|447|444.6|445|442.6|0
1639479600000|2021-12-14 11:00:00|445.36|442.96|444.09|441.69|445.36|442.96|443.72|441.32|0
1639479900000|2021-12-14 11:05:00|443.54|441.14|442.45|440.05|443.9|441.5|442.45|440.05|0
1639480200000|2021-12-14 11:10:00|441.55|439.15|442.45|440.05|442.81|440.41|441|438.6|0
1639480500000|2021-12-14 11:15:00|442.09|439.69|441.77|439.37|442.81|440.41|441.04|438.64|0
1639480800000|2021-12-14 11:20:00|442.04|439.64|441.31|438.91|442.4|440|440.94|438.54|0
1639481100000|2021-12-14 11:25:00|441.4|439|442.4|440|443.31|440.91|441.12|438.72|0
1639481400000|2021-12-14 11:30:00|442.49|440.09|443.85|441.45|443.85|441.45|440.94|438.54|0
1639481700000|2021-12-14 11:35:00|443.67|441.27|442.76|440.36|443.67|441.27|442.58|440.18|0
1639482000000|2021-12-14 11:40:00|442.94|440.54|442.85|440.45|444.21|441.81|442.57|440.17|0
1639482300000|2021-12-14 11:45:00|443.12|440.72|442.75|440.35|443.58|441.18|440.03|437.63|0
1639482600000|2021-12-14 11:50:00|442.94|440.54|443.21|440.81|444.31|441.91|441.3|438.9|0
1639482900000|2021-12-14 11:55:00|443.39|440.99|442.75|440.35|443.39|440.99|441.48|439.08|0
1639483200000|2021-12-14 12:00:00|442.57|440.17|440.93|438.53|443.03|440.63|440.57|438.17|0
1639483500000|2021-12-14 12:05:00|440.75|438.35|440.38|437.98|441.29|438.89|439.66|437.26|0
1639483800000|2021-12-14 12:10:00|440.02|437.62|439.29|436.89|440.38|437.98|438.93|436.53|0
1639484100000|2021-12-14 12:15:00|439.48|437.08|438.93|436.53|439.48|437.08|438.57|436.17|0
1639484400000|2021-12-14 12:20:00|438.75|436.35|437.84|435.44|439.11|436.71|437.84|435.44|0
1639484700000|2021-12-14 12:25:00|437.48|435.08|438.02|435.62|439.11|436.71|437.3|434.9|0
1639485000000|2021-12-14 12:30:00|437.84|435.44|438.56|436.16|439.65|437.25|437.84|435.44|0
1639485300000|2021-12-14 12:35:00|438.74|436.34|440.74|438.34|440.74|438.34|438.56|436.16|0
1639485600000|2021-12-14 12:40:00|440.65|438.25|441.1|438.7|442.74|440.34|440.29|437.89|0
1639485900000|2021-12-14 12:45:00|441.28|438.88|440.55|438.15|441.46|439.06|440.37|437.97|0
1639486200000|2021-12-14 12:50:00|440.73|438.33|441.01|438.61|441.28|438.88|440.37|437.97|0
1639486500000|2021-12-14 12:55:00|441.28|438.88|441.28|438.88|441.82|439.42|440.73|438.33|0
1639486800000|2021-12-14 13:00:00|441.09|438.69|441.27|438.87|441.64|439.24|440.37|437.97|0
1639487100000|2021-12-14 13:05:00|441.46|439.06|439.64|437.24|442|439.6|438.55|436.15|0
1639487400000|2021-12-14 13:10:00|439.46|437.06|440.28|437.88|440.36|437.96|438.91|436.51|0
1639487700000|2021-12-14 13:15:00|440.18|437.78|440.18|437.78|440.73|438.33|439.82|437.42|0
1639488000000|2021-12-14 13:20:00|440.54|438.14|442.18|439.78|443.63|441.23|440.54|438.14|0
1639488300000|2021-12-14 13:25:00|442|439.6|442.09|439.69|443.55|441.15|442|439.6|0
1639488600000|2021-12-14 13:30:00|441.91|439.51|452.15|449.75|452.15|449.75|441.91|439.51|0
1639488900000|2021-12-14 13:35:00|452.61|450.21|451.6|449.2|452.79|450.39|449.3|446.9|0
1639489200000|2021-12-14 13:40:00|451.69|449.29|455.57|453.17|456.49|454.09|450.02|447.62|0
1639489500000|2021-12-14 13:45:00|455.75|453.35|457.78|455.38|458.34|455.94|455.75|453.35|0
1639489800000|2021-12-14 13:50:00|458.15|455.75|456.77|454.37|458.52|456.12|455.94|453.54|0
1639490100000|2021-12-14 13:55:00|456.67|454.27|456.49|454.09|457.23|454.83|454.65|452.25|0
1639490400000|2021-12-14 14:00:00|456.67|454.27|455.38|452.98|457.78|455.38|454.83|452.43|0
1639490700000|2021-12-14 14:05:00|455.56|453.16|459.25|456.85|459.25|456.85|455.2|452.8|0
1639491000000|2021-12-14 14:10:00|459.07|456.67|457.4|455|461.47|459.07|457.04|454.64|0
1639491300000|2021-12-14 14:15:00|457.22|454.82|458.33|455.93|459.25|456.85|456.85|454.45|0
1639491600000|2021-12-14 14:20:00|458.88|456.48|460.91|458.51|461.1|458.7|457.59|455.19|0
1639491900000|2021-12-14 14:25:00|461.1|458.7|460.91|458.51|461.84|459.44|459.43|457.03|0
1639492200000|2021-12-14 14:30:00|461.28|458.88|454.24|451.84|462.21|459.81|454.24|451.84|0
1639492500000|2021-12-14 14:35:00|453.5|451.1|452.21|449.81|455.16|452.76|450.38|447.98|0
1639492800000|2021-12-14 14:40:00|451.66|449.26|444.54|442.14|451.85|449.45|444.54|442.14|0
1639493100000|2021-12-14 14:45:00|444.36|441.96|447.45|445.05|450.38|447.98|441.27|438.87|0
1639493400000|2021-12-14 14:50:00|447.09|444.69|448.91|446.51|450.74|448.34|446.18|443.78|0
1639493700000|2021-12-14 14:55:00|448.55|446.15|449.46|447.06|451.29|448.89|444.54|442.14|0
1639494000000|2021-12-14 15:00:00|450.01|447.61|454.78|452.38|454.78|452.38|448.73|446.33|0
1639494300000|2021-12-14 15:05:00|454.59|452.19|453.67|451.27|455.51|453.11|450.37|447.97|0
1639494600000|2021-12-14 15:10:00|454.04|451.64|458.09|455.69|459.94|457.54|453.67|451.27|0
1639494900000|2021-12-14 15:15:00|458.46|456.06|458.46|456.06|459.94|457.54|457.17|454.77|0
1639495200000|2021-12-14 15:20:00|458.19|455.79|452.75|450.35|460.31|457.91|452.57|450.17|0
1639495500000|2021-12-14 15:25:00|452.57|450.17|452.01|449.61|452.57|450.17|449.08|446.68|0
1639495800000|2021-12-14 15:30:00|452.38|449.98|455.5|453.1|456.06|453.66|451.46|449.06|0
1639496100000|2021-12-14 15:35:00|455.69|453.29|458.46|456.06|459.01|456.61|454.58|452.18|0
1639496400000|2021-12-14 15:40:00|458.64|456.24|461.6|459.2|463.27|460.87|457.53|455.13|0
1639496700000|2021-12-14 15:45:00|461.42|459.02|468.68|466.28|469.05|466.65|460.3|457.9|0
1639497000000|2021-12-14 15:50:00|467.56|465.16|472.94|470.54|473.64|471.24|467.18|464.78|0
1639497300000|2021-12-14 15:55:00|473.13|470.73|471.73|469.33|475.67|473.27|471.73|469.33|0
1639497600000|2021-12-14 16:00:00|472.58|470.18|472.1|469.7|476.05|473.65|471.73|469.33|0
1639497900000|2021-12-14 16:05:00|471.92|469.52|471.92|469.52|472.67|470.27|469.48|467.08|0
1639498200000|2021-12-14 16:10:00|471.17|468.77|474.73|472.33|474.92|472.52|470.04|467.64|0
1639498500000|2021-12-14 16:15:00|474.17|471.77|472.01|469.61|475.29|472.89|470.23|467.83|0
1639498800000|2021-12-14 16:20:00|472.85|470.45|472.29|469.89|474.91|472.51|469.85|467.45|0
1639499100000|2021-12-14 16:25:00|472.47|470.07|469.1|466.7|472.85|470.45|468.54|466.14|0
1639499400000|2021-12-14 16:30:00|469.29|466.89|471.34|468.94|472.28|469.88|466.08|463.68|0
1639499700000|2021-12-14 16:35:00|471.15|468.75|471.71|469.31|472.66|470.26|470.02|467.62|0
1639500000000|2021-12-14 16:40:00|472.28|469.88|471.9|469.5|472.84|470.44|469.08|466.68|0
1639500300000|2021-12-14 16:45:00|472.47|470.07|471.71|469.31|472.65|470.25|469.64|467.24|0
1639500600000|2021-12-14 16:50:00|472|469.6|473.03|470.63|473.41|471.01|469.83|467.43|0
1639500900000|2021-12-14 16:55:00|472.84|470.44|476.13|473.73|478.21|475.81|471.71|469.31|0
1639501200000|2021-12-14 17:00:00|475.94|473.54|478.97|476.57|478.97|476.57|475.29|472.89|0
1639501500000|2021-12-14 17:05:00|478.4|476|475.19|472.79|480.29|477.89|474.81|472.41|0
1639501800000|2021-12-14 17:10:00|475.75|473.35|477.64|475.24|478.21|475.81|474.43|472.03|0
1639502100000|2021-12-14 17:15:00|478.02|475.62|480.64|478.24|482.33|479.93|477.45|475.05|0
1639502400000|2021-12-14 17:20:00|480.45|478.05|479.69|477.29|481.01|478.61|478|475.6|0
1639502700000|2021-12-14 17:25:00|479.88|477.48|476.68|474.28|480.82|478.42|476.49|474.09|0
1639503000000|2021-12-14 17:30:00|477.43|475.03|477.43|475.03|479.88|477.48|476.12|473.72|0
1639503300000|2021-12-14 17:35:00|477.24|474.84|478.2|475.8|479.5|477.1|476.87|474.47|0
1639503600000|2021-12-14 17:40:00|477.82|475.42|480.47|478.07|480.47|478.07|477.44|475.04|0
1639503900000|2021-12-14 17:45:00|480.66|478.26|480.47|478.07|481.61|479.21|478.58|476.18|0
1639504200000|2021-12-14 17:50:00|480.85|478.45|478.76|476.36|481.04|478.64|478.76|476.36|0
1639504500000|2021-12-14 17:55:00|479.14|476.74|478.76|476.36|480.66|478.26|478.38|475.98|0
1639504800000|2021-12-14 18:00:00|478.95|476.55|475.73|473.33|480.09|477.69|474.98|472.58|0
1639505100000|2021-12-14 18:05:00|476.11|473.71|474.04|471.64|476.21|473.81|473.28|470.88|0
1639505400000|2021-12-14 18:10:00|474.22|471.82|474.98|472.58|476.3|473.9|473.09|470.69|0
1639505700000|2021-12-14 18:15:00|474.79|472.39|475.16|472.76|476.49|474.09|474.41|472.01|0
1639506000000|2021-12-14 18:20:00|474.98|472.58|475.35|472.95|476.67|474.27|474.6|472.2|0
1639506300000|2021-12-14 18:25:00|475.54|473.14|473.28|470.88|476.48|474.08|472.52|470.12|0
1639506600000|2021-12-14 18:30:00|473.46|471.06|474.83|472.43|475.02|472.62|471.22|468.82|0
1639506900000|2021-12-14 18:35:00|474.65|472.25|474.83|472.43|475.59|473.19|472.95|470.55|0
1639507200000|2021-12-14 18:40:00|475.02|472.62|477.29|474.89|477.29|474.89|474.83|472.43|0
1639507500000|2021-12-14 18:45:00|477.1|474.7|477.48|475.08|477.67|475.27|475.96|473.56|0
1639507800000|2021-12-14 18:50:00|477.29|474.89|477.86|475.46|478.8|476.4|475.77|473.37|0
1639508100000|2021-12-14 18:55:00|478.04|475.64|478.04|475.64|479.75|477.35|477.66|475.26|0
1639508400000|2021-12-14 19:00:00|478.42|476.02|474.26|471.86|479.18|476.78|473.13|470.73|0
1639508700000|2021-12-14 19:05:00|474.45|472.05|468.99|466.59|475.01|472.61|468.99|466.59|0
1639509000000|2021-12-14 19:10:00|469.17|466.77|469.17|466.77|469.74|467.34|466.92|464.52|0
1639509300000|2021-12-14 19:15:00|469.36|466.96|468.05|465.65|469.36|466.96|467.3|464.9|0
1639509600000|2021-12-14 19:20:00|468.23|465.83|466.54|464.14|470.49|468.09|466.54|464.14|0
1639509900000|2021-12-14 19:25:00|466.73|464.33|468.23|465.83|469.17|466.77|465.8|463.4|0
1639510200000|2021-12-14 19:30:00|468.79|466.39|466.17|463.77|469.73|467.33|465.42|463.02|0
1639510500000|2021-12-14 19:35:00|466.35|463.95|466.91|464.51|468.6|466.2|465.61|463.21|0
1639510800000|2021-12-14 19:40:00|466.54|464.14|464.86|462.46|467.48|465.08|464.48|462.08|0
1639511100000|2021-12-14 19:45:00|465.04|462.64|465.98|463.58|466.35|463.95|463.17|460.77|0
1639511400000|2021-12-14 19:50:00|466.16|463.76|465.97|463.57|467.66|465.26|465.41|463.01|0
1639511700000|2021-12-14 19:55:00|466.07|463.67|464.48|462.08|467.28|464.88|464.29|461.89|0
1639512000000|2021-12-14 20:00:00|464.66|462.26|459.63|457.23|464.85|462.45|459.45|457.05|0
1639512300000|2021-12-14 20:05:00|459.82|457.42|456.53|454.13|460.56|458.16|456.16|453.76|0
1639512600000|2021-12-14 20:10:00|456.16|453.76|457.64|455.24|459.13|456.73|454.67|452.27|0
1639512900000|2021-12-14 20:15:00|457.08|454.68|454.27|451.87|459.2|456.8|454.27|451.87|0
1639513200000|2021-12-14 20:20:00|454.83|452.43|455.01|452.61|456.69|454.29|453.9|451.5|0
1639513500000|2021-12-14 20:25:00|454.64|452.24|451.67|449.27|455.76|453.36|451.3|448.9|0
1639513800000|2021-12-14 20:30:00|452.04|449.64|450.37|447.97|453.15|450.75|449.45|447.05|0
1639514100000|2021-12-14 20:35:00|450.19|447.79|452.04|449.64|452.59|450.19|447.97|445.57|0
1639514400000|2021-12-14 20:40:00|451.85|449.45|458.3|455.9|458.3|455.9|451.85|449.45|0
1639514700000|2021-12-14 20:45:00|458.11|455.71|460.34|457.94|460.72|458.32|455.88|453.48|0
1639515000000|2021-12-14 20:50:00|459.88|457.48|462.96|460.56|463.33|460.93|457.55|455.15|0
1639515300000|2021-12-14 20:55:00|462.77|460.37|457.12|454.72|464.87|462.47|457.12|454.72|0
1639515600000|2021-12-14 21:00:00|456.57|454.17|458.42|456.02|459.91|457.51|456.57|454.17|0
1639515900000|2021-12-14 21:05:00|458.79|456.39|457.31|454.91|458.79|456.39|457.12|454.72|0
1639516200000|2021-12-14 21:10:00|457.59|455.19|460.09|457.69|460.46|458.06|457.12|454.72|0
1639516500000|2021-12-14 21:15:00|460.29|457.49|459.54|456.74|460.47|457.67|459.54|456.74|0
1639516800000|2021-12-14 21:20:00|459.36|456.56|458.61|455.81|459.91|457.11|458.61|455.81|0
1639517100000|2021-12-14 21:25:00|458.43|455.63|458.98|456.18|458.98|456.18|458.43|455.63|0
1639517400000|2021-12-14 21:30:00|458.61|455.81|458.42|455.62|458.61|455.81|457.5|454.7|0
1639517700000|2021-12-14 21:35:00|458.05|455.25|457.78|454.98|458.05|455.25|457.68|454.88|0
1639518000000|2021-12-14 21:40:00|457.68|454.88|457.31|454.51|457.68|454.88|457.12|454.32|0
1639518300000|2021-12-14 21:45:00|457.12|454.32|456.94|454.14|458.15|455.35|456.94|454.14|0
1639518600000|2021-12-14 21:50:00|456.75|453.95|456.75|453.95|456.75|453.95|456.57|453.77|0
1639518900000|2021-12-14 21:55:00|456.57|453.77|456.85|454.05|457.03|454.23|456.56|453.76|0
1639519200000|2021-12-14 22:00:00|457.08|454.28|457.16|454.36|457.46|454.66|456.94|454.14|0
1639519500000|2021-12-14 22:05:00|457.13|454.33|457.59|454.79|457.67|454.87|457.13|454.33|0
1639519800000|2021-12-14 22:10:00|457.56|454.76|457.31|454.51|457.56|454.76|457.31|454.51|0
1639520100000|2021-12-14 22:15:00|457.23|454.43|457.34|454.54|457.48|454.68|457.18|454.38|0
1639520400000|2021-12-14 22:20:00|457.42|454.62|457.42|454.62|457.42|454.62|457.31|454.51|0
1639520700000|2021-12-14 22:25:00|457.39|454.59|457.5|454.7|457.58|454.78|457.39|454.59|0
1639521000000|2021-12-14 22:30:00|457.45|454.65|457.42|454.62|457.53|454.73|457.42|454.62|0
1639521300000|2021-12-14 22:35:00|457.39|454.59|457.66|454.86|457.77|454.97|457.23|454.43|0
1639521600000|2021-12-14 22:40:00|457.63|454.83|457.74|454.94|457.76|454.96|457.63|454.83|0
1639521900000|2021-12-14 22:45:00|457.71|454.91|457.63|454.83|457.71|454.91|457.53|454.73|0
1639522200000|2021-12-14 22:50:00|457.44|454.64|457.44|454.64|457.5|454.7|457.38|454.58|0
1639522500000|2021-12-14 22:55:00|457.41|454.61|457.33|454.53|457.41|454.61|457.06|454.26|0
1639522800000|2021-12-14 23:00:00|457.2|454.4|456.54|453.74|457.57|454.77|456.36|453.56|0
1639523100000|2021-12-14 23:05:00|456.36|453.56|456.54|453.74|456.91|454.11|456.36|453.56|0
1639523400000|2021-12-14 23:10:00|456.45|453.65|455.06|452.26|456.54|453.74|454.88|452.08|0
1639523700000|2021-12-14 23:15:00|454.88|452.08|456.54|453.74|456.54|453.74|454.88|452.08|0
1639524000000|2021-12-14 23:20:00|456.35|453.55|458.58|455.78|458.58|455.78|455.61|452.81|0
1639524300000|2021-12-14 23:25:00|458.49|455.69|459.87|457.07|459.87|457.07|458.02|455.22|0
1639524600000|2021-12-14 23:30:00|459.69|456.89|458.76|455.96|460.62|457.82|458.76|455.96|0
1639524900000|2021-12-14 23:35:00|459.13|456.33|459.68|456.88|460.06|457.26|458.57|455.77|0
1639525200000|2021-12-14 23:40:00|459.5|456.7|458.38|455.58|460.06|457.26|458.29|455.49|0
1639525500000|2021-12-14 23:45:00|458.57|455.77|458.2|455.4|458.75|455.95|458.2|455.4|0
1639525800000|2021-12-14 23:50:00|458.29|455.49|457.55|454.75|458.57|455.77|457.27|454.47|0
1639526100000|2021-12-14 23:55:00|457.64|454.84|458.38|455.58|458.38|455.58|457.27|454.47|0
1639526400000|2021-12-15 00:00:00|458.01|455.21|456.52|453.72|458.75|455.95|456.52|453.72|0
1639526700000|2021-12-15 00:05:00|456.34|453.54|455.04|452.24|456.71|453.91|454.67|451.87|0
1639527000000|2021-12-15 00:10:00|455.23|452.43|455.41|452.61|455.6|452.8|454.59|451.79|0
1639527300000|2021-12-15 00:15:00|455.6|452.8|454.86|452.06|455.6|452.8|454.49|451.69|0
1639527600000|2021-12-15 00:20:00|454.95|452.15|454.48|451.68|456.15|453.35|454.48|451.68|0
1639527900000|2021-12-15 00:25:00|454.67|451.87|454.11|451.31|454.67|451.87|453.93|451.13|0
1639528200000|2021-12-15 00:30:00|453.93|451.13|453.56|450.76|454.48|451.68|453.56|450.76|0
1639528500000|2021-12-15 00:35:00|453.37|450.57|453.37|450.57|454.3|451.5|453.19|450.39|0
1639528800000|2021-12-15 00:40:00|453.56|450.76|454.85|452.05|455.03|452.23|453.37|450.57|0
1639529100000|2021-12-15 00:45:00|454.76|451.96|454.85|452.05|455.03|452.23|454.29|451.49|0
1639529400000|2021-12-15 00:50:00|455.03|452.23|454.66|451.86|455.22|452.42|454.11|451.31|0
1639529700000|2021-12-15 00:55:00|454.57|451.77|454.47|451.67|454.84|452.04|453.92|451.12|0
1639530000000|2021-12-15 01:00:00|454.66|451.86|455.21|452.41|455.95|453.15|454.29|451.49|0
1639530300000|2021-12-15 01:05:00|455.4|452.6|456.05|453.25|456.13|453.33|455.4|452.6|0
1639530600000|2021-12-15 01:10:00|455.95|453.15|456.97|454.17|457.06|454.26|455.76|452.96|0
1639530900000|2021-12-15 01:15:00|457.06|454.26|458.54|455.74|459.84|457.04|457.06|454.26|0
1639531200000|2021-12-15 01:20:00|458.35|455.55|457.61|454.81|458.54|455.74|456.78|453.98|0
1639531500000|2021-12-15 01:25:00|457.71|454.91|460.86|458.06|460.95|458.15|457.43|454.63|0
1639531800000|2021-12-15 01:30:00|461.14|458.34|460.76|457.96|461.7|458.9|459.65|456.85|0
1639532100000|2021-12-15 01:35:00|460.58|457.78|458.9|456.1|461.32|458.52|458.9|456.1|0
1639532400000|2021-12-15 01:40:00|458.72|455.92|458.44|455.64|458.9|456.1|457.79|454.99|0
1639532700000|2021-12-15 01:45:00|458.53|455.73|458.34|455.54|458.9|456.1|457.6|454.8|0
1639533000000|2021-12-15 01:50:00|458.16|455.36|457.97|455.17|458.71|455.91|456.86|454.06|0
1639533300000|2021-12-15 01:55:00|457.79|454.99|456.3|453.5|457.79|454.99|455.93|453.13|0
1639533600000|2021-12-15 02:00:00|456.49|453.69|456.3|453.5|456.86|454.06|455.19|452.39|0
1639533900000|2021-12-15 02:05:00|456.4|453.6|456.86|454.06|457.04|454.24|455.93|453.13|0
1639534200000|2021-12-15 02:10:00|457.04|454.24|456.67|453.87|457.51|454.71|456.48|453.68|0
1639534500000|2021-12-15 02:15:00|456.48|453.68|458.62|455.82|458.89|456.09|456.11|453.31|0
1639534800000|2021-12-15 02:20:00|458.71|455.91|457.78|454.98|459.08|456.28|457.78|454.98|0
1639535100000|2021-12-15 02:25:00|457.96|455.16|458.89|456.09|459.63|456.83|457.78|454.98|0
1639535400000|2021-12-15 02:30:00|458.61|455.81|456.48|453.68|459.07|456.27|456.29|453.49|0
1639535700000|2021-12-15 02:35:00|456.39|453.59|455.37|452.57|456.66|453.86|455.18|452.38|0
1639536000000|2021-12-15 02:40:00|455.92|453.12|456.1|453.3|456.48|453.68|455.18|452.38|0
1639536300000|2021-12-15 02:45:00|456.02|453.22|455.55|452.75|456.47|453.67|455.36|452.56|0
1639536600000|2021-12-15 02:50:00|455.73|452.93|455.18|452.38|455.73|452.93|454.62|451.82|0
1639536900000|2021-12-15 02:55:00|454.99|452.19|454.99|452.19|455.73|452.93|454.62|451.82|0
1639537200000|2021-12-15 03:00:00|454.81|452.01|454.62|451.82|454.99|452.19|454.07|451.27|0
1639537500000|2021-12-15 03:05:00|454.71|451.91|454.43|451.63|454.8|452|454.43|451.63|0
1639537800000|2021-12-15 03:10:00|454.62|451.82|453.79|450.99|454.8|452|453.32|450.52|0
1639538100000|2021-12-15 03:15:00|453.69|450.89|454.53|451.73|455.08|452.28|453.69|450.89|0
1639538400000|2021-12-15 03:20:00|454.24|451.44|454.06|451.26|454.43|451.63|453.87|451.07|0
1639538700000|2021-12-15 03:25:00|454.15|451.35|454.8|452|454.89|452.09|454.15|451.35|0
1639539000000|2021-12-15 03:30:00|454.71|451.91|454.79|451.99|454.8|452|454.24|451.44|0
1639539300000|2021-12-15 03:35:00|454.71|451.91|454.15|451.35|454.79|451.99|453.97|451.17|0
1639539600000|2021-12-15 03:40:00|454.24|451.44|453.87|451.07|454.24|451.44|453.87|451.07|0
1639539900000|2021-12-15 03:45:00|453.68|450.88|453.13|450.33|453.87|451.07|452.94|450.14|0
1639540200000|2021-12-15 03:50:00|453.31|450.51|452.94|450.14|453.31|450.51|452.76|449.96|0
1639540500000|2021-12-15 03:55:00|452.76|449.96|453.12|450.32|453.31|450.51|452.76|449.96|0
1639540800000|2021-12-15 04:00:00|452.94|450.14|453.12|450.32|453.12|450.32|452.75|449.95|0
1639541100000|2021-12-15 04:05:00|453.31|450.51|452.94|450.14|453.31|450.51|452.94|450.14|0
1639541400000|2021-12-15 04:10:00|453.12|450.32|453.12|450.32|453.31|450.51|453.03|450.23|0
1639541700000|2021-12-15 04:15:00|453.4|450.6|452.75|449.95|453.4|450.6|452.57|449.77|0
1639542000000|2021-12-15 04:20:00|452.93|450.13|453.3|450.5|453.49|450.69|452.75|449.95|0
1639542300000|2021-12-15 04:25:00|453.4|450.6|454.04|451.24|454.22|451.42|453.3|450.5|0
1639542600000|2021-12-15 04:30:00|453.85|451.05|453.11|450.31|454.04|451.24|453.11|450.31|0
1639542900000|2021-12-15 04:35:00|452.93|450.13|452.93|450.13|453.3|450.5|452.74|449.94|0
1639543200000|2021-12-15 04:40:00|452.74|449.94|452.93|450.13|452.93|450.13|452.56|449.76|0
1639543500000|2021-12-15 04:45:00|453.11|450.31|452.74|449.94|453.11|450.31|452.74|449.94|0
1639543800000|2021-12-15 04:50:00|452.92|450.12|453.29|450.49|453.29|450.49|452.74|449.94|0
1639544100000|2021-12-15 04:55:00|453.11|450.31|453.29|450.49|453.47|450.67|452.92|450.12|0
1639544400000|2021-12-15 05:00:00|453.2|450.4|452.92|450.12|453.66|450.86|452.92|450.12|0
1639544700000|2021-12-15 05:05:00|453.1|450.3|454.39|451.59|454.39|451.59|453.02|450.22|0
1639545000000|2021-12-15 05:10:00|454.58|451.78|454.95|452.15|455.5|452.7|454.58|451.78|0
1639545300000|2021-12-15 05:15:00|454.76|451.96|454.95|452.15|454.95|452.15|454.21|451.41|0
1639545600000|2021-12-15 05:20:00|455.04|452.24|454.86|452.06|455.68|452.88|454.76|451.96|0
1639545900000|2021-12-15 05:25:00|454.94|452.14|453.83|451.03|454.94|452.14|453.83|451.03|0
1639546200000|2021-12-15 05:30:00|454.02|451.22|452.54|449.74|454.2|451.4|452.54|449.74|0
1639546500000|2021-12-15 05:35:00|452.91|450.11|452.91|450.11|453.19|450.39|452.72|449.92|0
1639546800000|2021-12-15 05:40:00|452.82|450.02|452.91|450.11|452.91|450.11|452.54|449.74|0
1639547100000|2021-12-15 05:45:00|452.82|450.02|452.54|449.74|452.91|450.11|452.54|449.74|0
1639547400000|2021-12-15 05:50:00|452.72|449.92|452.54|449.74|452.72|449.92|452.54|449.74|0
1639547700000|2021-12-15 05:55:00|452.72|449.92|453.09|450.29|453.27|450.47|451.8|449|0
1639548000000|2021-12-15 06:00:00|452.17|449.37|451.24|448.44|453.09|450.29|450.88|448.08|0
1639548300000|2021-12-15 06:05:00|451.34|448.54|451.79|448.99|451.98|449.18|450.87|448.07|0
1639548600000|2021-12-15 06:10:00|451.71|448.91|451.98|449.18|452.71|449.91|451.34|448.54|0
1639548900000|2021-12-15 06:15:00|451.79|448.99|452.53|449.73|452.62|449.82|451.34|448.54|0
1639549200000|2021-12-15 06:20:00|452.34|449.54|453.45|450.65|453.63|450.83|452.16|449.36|0
1639549500000|2021-12-15 06:25:00|453.54|450.74|453.63|450.83|453.82|451.02|453.26|450.46|0
1639549800000|2021-12-15 06:30:00|453.45|450.65|456.77|453.97|456.77|453.97|453.26|450.46|0
1639550100000|2021-12-15 06:35:00|456.96|454.16|456.31|453.51|457.42|454.62|456.31|453.51|0
1639550400000|2021-12-15 06:40:00|456.21|453.41|456.95|454.15|457.32|454.52|455.75|452.95|0
1639550700000|2021-12-15 06:45:00|457.14|454.34|456.21|453.41|457.14|454.34|456.21|453.41|0
1639551000000|2021-12-15 06:50:00|456.31|453.51|458.25|455.45|458.25|455.45|456.21|453.41|0
1639551300000|2021-12-15 06:55:00|458.06|455.26|458.25|455.45|459.18|456.38|457.97|455.17|0
1639551600000|2021-12-15 07:00:00|458.62|455.82|460.76|457.96|461.4|458.6|457.32|454.52|0
1639551900000|2021-12-15 07:05:00|460.85|458.05|459.91|457.11|460.85|458.05|459.36|456.56|0
1639552200000|2021-12-15 07:10:00|460.1|457.3|459.73|456.93|461.31|458.51|459.54|456.74|0
1639552500000|2021-12-15 07:15:00|459.64|456.84|459.35|456.55|460.28|457.48|458.89|456.09|0
1639552800000|2021-12-15 07:20:00|458.98|456.18|458.42|455.62|459.72|456.92|458.24|455.44|0
1639553100000|2021-12-15 07:25:00|458.61|455.81|458.98|456.18|459.72|456.92|458.42|455.62|0
1639553400000|2021-12-15 07:30:00|459.17|456.37|458.61|455.81|459.54|456.74|458.61|455.81|0
1639553700000|2021-12-15 07:35:00|457.68|454.88|455.83|453.03|458.42|455.62|455.46|452.66|0
1639554000000|2021-12-15 07:40:00|455.55|452.75|455.32|452.52|456.34|453.54|455.09|452.29|0
1639554300000|2021-12-15 07:45:00|455.04|452.24|454.77|451.97|455.69|452.89|454.3|451.5|0
1639554600000|2021-12-15 07:50:00|454.86|452.06|454.86|452.06|455.78|452.98|454.49|451.69|0
1639554900000|2021-12-15 07:55:00|454.32|451.52|455.98|453.18|456.17|453.37|454.32|451.52|0
1639555200000|2021-12-15 08:00:00|456.17|453.37|453.39|450.59|456.17|453.37|452.02|449.22|0
1639555500000|2021-12-15 08:05:00|452.64|450.24|451.9|449.5|453.56|451.16|451.17|448.77|0
1639555800000|2021-12-15 08:10:00|451.72|449.32|453.19|450.79|453.75|451.35|451.53|449.13|0
1639556100000|2021-12-15 08:15:00|452.82|450.42|450.98|448.58|453.74|451.34|450.98|448.58|0
1639556400000|2021-12-15 08:20:00|450.79|448.39|451.99|449.59|452.45|450.05|450.79|448.39|0
1639556700000|2021-12-15 08:25:00|451.9|449.5|454.29|451.89|454.29|451.89|451.71|449.31|0
1639557000000|2021-12-15 08:30:00|454.48|452.08|455.03|452.63|455.22|452.82|453.55|451.15|0
1639557300000|2021-12-15 08:35:00|454.85|452.45|455.59|453.19|456.33|453.93|454.29|451.89|0
1639557600000|2021-12-15 08:40:00|455.77|453.37|454.84|452.44|456.61|454.21|454.66|452.26|0
1639557900000|2021-12-15 08:45:00|454.66|452.26|455.4|453|455.4|453|453.92|451.52|0
1639558200000|2021-12-15 08:50:00|455.21|452.81|452.35|449.95|455.49|453.09|452.26|449.86|0
1639558500000|2021-12-15 08:55:00|452.44|450.04|454.65|452.25|454.84|452.44|452.26|449.86|0
1639558800000|2021-12-15 09:00:00|454.75|452.35|454.47|452.07|454.75|452.35|453.36|450.96|0
1639559100000|2021-12-15 09:05:00|454.28|451.88|455.21|452.81|455.58|453.18|454.01|451.61|0
1639559400000|2021-12-15 09:10:00|455.02|452.62|457.8|455.4|457.8|455.4|454.65|452.25|0
1639559700000|2021-12-15 09:15:00|457.98|455.58|459.56|457.16|459.65|457.25|457.34|454.94|0
1639560000000|2021-12-15 09:20:00|459.65|457.25|460.58|458.18|460.58|458.18|459.47|457.07|0
1639560300000|2021-12-15 09:25:00|460.02|457.62|461.32|458.92|462.82|460.42|460.02|457.62|0
1639560600000|2021-12-15 09:30:00|461.79|459.39|458.72|456.32|461.79|459.39|458.35|455.95|0
1639560900000|2021-12-15 09:35:00|458.9|456.5|458.35|455.95|459.09|456.69|457.42|455.02|0
1639561200000|2021-12-15 09:40:00|458.53|456.13|458.9|456.5|460.02|457.62|457.97|455.57|0
1639561500000|2021-12-15 09:45:00|459.09|456.69|458.53|456.13|459.09|456.69|457.97|455.57|0
1639561800000|2021-12-15 09:50:00|458.44|456.04|459.64|457.24|459.64|457.24|457.79|455.39|0
1639562100000|2021-12-15 09:55:00|459.83|457.43|459.27|456.87|459.83|457.43|457.97|455.57|0
1639562400000|2021-12-15 10:00:00|459.45|457.05|458.71|456.31|460.2|457.8|458.34|455.94|0
1639562700000|2021-12-15 10:05:00|458.62|456.22|458.89|456.49|458.89|456.49|458.34|455.94|0
1639563000000|2021-12-15 10:10:00|458.71|456.31|459.82|457.42|460.01|457.61|458.71|456.31|0
1639563300000|2021-12-15 10:15:00|459.64|457.24|458.33|455.93|459.64|457.24|457.78|455.38|0
1639563600000|2021-12-15 10:20:00|458.52|456.12|458.7|456.3|459.26|456.86|458.15|455.75|0
1639563900000|2021-12-15 10:25:00|458.52|456.12|457.22|454.82|458.61|456.21|457.22|454.82|0
1639564200000|2021-12-15 10:30:00|457.4|455|457.77|455.37|457.96|455.56|456.39|453.99|0
1639564500000|2021-12-15 10:35:00|458.14|455.74|457.77|455.37|458.14|455.74|457.4|455|0
1639564800000|2021-12-15 10:40:00|457.68|455.28|456.66|454.26|458.14|455.74|456.66|454.26|0
1639565100000|2021-12-15 10:45:00|457.21|454.81|457.21|454.81|457.77|455.37|456.66|454.26|0
1639565400000|2021-12-15 10:50:00|457.58|455.18|457.21|454.81|457.95|455.55|457.02|454.62|0
1639565700000|2021-12-15 10:55:00|457.12|454.72|455.54|453.14|458.32|455.92|455.36|452.96|0
1639566000000|2021-12-15 11:00:00|455.36|452.96|457.21|454.81|457.39|454.99|455.17|452.77|0
1639566300000|2021-12-15 11:05:00|457.12|454.72|457.58|455.18|457.76|455.36|456.46|454.06|0
1639566600000|2021-12-15 11:10:00|457.76|455.36|458.5|456.1|458.87|456.47|457.57|455.17|0
1639566900000|2021-12-15 11:15:00|458.32|455.92|458.87|456.47|458.87|456.47|457.76|455.36|0
1639567200000|2021-12-15 11:20:00|458.78|456.38|459.99|457.59|462.03|459.63|458.78|456.38|0
1639567500000|2021-12-15 11:25:00|459.8|457.4|459.43|457.03|459.98|457.58|459.05|456.65|0
1639567800000|2021-12-15 11:30:00|459.61|457.21|461.66|459.26|461.84|459.44|459.61|457.21|0
1639568100000|2021-12-15 11:35:00|461.84|459.44|460.54|458.14|462.03|459.63|460.35|457.95|0
1639568400000|2021-12-15 11:40:00|460.64|458.24|460.16|457.76|460.72|458.32|459.61|457.21|0
1639568700000|2021-12-15 11:45:00|460.35|457.95|459.33|456.93|460.54|458.14|459.23|456.83|0
1639569000000|2021-12-15 11:50:00|459.23|456.83|459.23|456.83|459.61|457.21|458.59|456.19|0
1639569300000|2021-12-15 11:55:00|459.05|456.65|459.23|456.83|459.42|457.02|458.49|456.09|0
1639569600000|2021-12-15 12:00:00|459.04|456.64|458.67|456.27|459.04|456.64|457.37|454.97|0
1639569900000|2021-12-15 12:05:00|458.86|456.46|457.93|455.53|459.04|456.64|457.93|455.53|0
1639570200000|2021-12-15 12:10:00|458.11|455.71|457.18|454.78|458.3|455.9|457|454.6|0
1639570500000|2021-12-15 12:15:00|457|454.6|456.07|453.67|457.18|454.78|455.33|452.93|0
1639570800000|2021-12-15 12:20:00|456.26|453.86|458.02|455.62|458.29|455.89|456.26|453.86|0
1639571100000|2021-12-15 12:25:00|458.11|455.71|455.88|453.48|458.11|455.71|455.79|453.39|0
1639571400000|2021-12-15 12:30:00|455.98|453.58|455.51|453.11|456.07|453.67|455.14|452.74|0
1639571700000|2021-12-15 12:35:00|455.7|453.3|456.62|454.22|456.62|454.22|455.51|453.11|0
1639572000000|2021-12-15 12:40:00|456.43|454.03|455.88|453.48|456.62|454.22|455.88|453.48|0
1639572300000|2021-12-15 12:45:00|456.06|453.66|456.43|454.03|457.36|454.96|454.58|452.18|0
1639572600000|2021-12-15 12:50:00|456.25|453.85|457.73|455.33|458.1|455.7|456.25|453.85|0
1639572900000|2021-12-15 12:55:00|457.64|455.24|457.91|455.51|458.47|456.07|456.99|454.59|0
1639573200000|2021-12-15 13:00:00|458.1|455.7|457.54|455.14|458.28|455.88|456.24|453.84|0
1639573500000|2021-12-15 13:05:00|457.64|455.24|459.58|457.18|460.7|458.3|456.98|454.58|0
1639573800000|2021-12-15 13:10:00|459.39|456.99|456.98|454.58|459.39|456.99|456.79|454.39|0
1639574100000|2021-12-15 13:15:00|456.89|454.49|456.24|453.84|457.35|454.95|456.24|453.84|0
1639574400000|2021-12-15 13:20:00|456.05|453.65|456.24|453.84|456.42|454.02|454.39|451.99|0
1639574700000|2021-12-15 13:25:00|456.05|453.65|456.52|454.12|456.89|454.49|455.68|453.28|0
1639575000000|2021-12-15 13:30:00|456.7|454.3|455.49|453.09|456.97|454.57|452.72|450.32|0
1639575300000|2021-12-15 13:35:00|455.68|453.28|455.86|453.46|457.16|454.76|455.31|452.91|0
1639575600000|2021-12-15 13:40:00|456.05|453.65|458.08|455.68|458.27|455.87|455.86|453.46|0
1639575900000|2021-12-15 13:45:00|457.9|455.5|457.15|454.75|458.08|455.68|456.23|453.83|0
1639576200000|2021-12-15 13:50:00|456.97|454.57|457.52|455.12|457.9|455.5|456.41|454.01|0
1639576500000|2021-12-15 13:55:00|457.34|454.94|457.89|455.49|459.38|456.98|456.97|454.57|0
1639576800000|2021-12-15 14:00:00|458.26|455.86|456.78|454.38|459.75|457.35|456.59|454.19|0
1639577100000|2021-12-15 14:05:00|456.96|454.56|455.67|453.27|457.71|455.31|455.48|453.08|0
1639577400000|2021-12-15 14:10:00|455.85|453.45|456.59|454.19|457.33|454.93|455.67|453.27|0
1639577700000|2021-12-15 14:15:00|456.4|454|456.22|453.82|456.96|454.56|455.85|453.45|0
1639578000000|2021-12-15 14:20:00|456.03|453.63|456.59|454.19|456.59|454.19|454.92|452.52|0
1639578300000|2021-12-15 14:25:00|456.4|454|457.14|454.74|457.33|454.93|456.03|453.63|0
1639578600000|2021-12-15 14:30:00|456.77|454.37|461.04|458.64|461.23|458.83|454.36|451.96|0
1639578900000|2021-12-15 14:35:00|461.23|458.83|462.05|459.65|462.07|459.67|456.95|454.55|0
1639579200000|2021-12-15 14:40:00|462.61|460.21|466.9|464.5|467.64|465.24|462.61|460.21|0
1639579500000|2021-12-15 14:45:00|466.52|464.12|471.2|468.8|471.58|469.18|464.84|462.44|0
1639579800000|2021-12-15 14:50:00|470.64|468.24|471.01|468.61|472.7|470.3|469.89|467.49|0
1639580100000|2021-12-15 14:55:00|470.83|468.43|471.01|468.61|472.14|469.74|468.95|466.55|0
1639580400000|2021-12-15 15:00:00|470.73|468.33|468.95|466.55|474.58|472.18|468.01|465.61|0
1639580700000|2021-12-15 15:05:00|469.32|466.92|469.88|467.48|469.88|467.48|467.26|464.86|0
1639581000000|2021-12-15 15:10:00|470.07|467.67|470.07|467.67|471.38|468.98|467.63|465.23|0
1639581300000|2021-12-15 15:15:00|469.51|467.11|470.82|468.42|471.38|468.98|467.82|465.42|0
1639581600000|2021-12-15 15:20:00|471.19|468.79|469.32|466.92|471.19|468.79|467.07|464.67|0
1639581900000|2021-12-15 15:25:00|469.13|466.73|468.75|466.35|469.88|467.48|468.19|465.79|0
1639582200000|2021-12-15 15:30:00|468.66|466.26|466.69|464.29|469.31|466.91|466.69|464.29|0
1639582500000|2021-12-15 15:35:00|466.88|464.48|462.59|460.19|466.88|464.48|462.41|460.01|0
1639582800000|2021-12-15 15:40:00|462.96|460.56|462.62|460.22|463.71|461.31|460.3|457.9|0
1639583100000|2021-12-15 15:45:00|462.81|460.41|466.54|464.14|466.54|464.14|462.43|460.03|0
1639583400000|2021-12-15 15:50:00|465.98|463.58|467.66|465.26|467.85|465.45|465.79|463.39|0
1639583700000|2021-12-15 15:55:00|467.38|464.98|468.67|466.27|470.72|468.32|467.29|464.89|0
1639584000000|2021-12-15 16:00:00|468.85|466.45|467.73|465.33|470.35|467.95|466.61|464.21|0
1639584300000|2021-12-15 16:05:00|467.92|465.52|470.72|468.32|470.72|468.32|467.54|465.14|0
1639584600000|2021-12-15 16:10:00|470.9|468.5|472.4|470|472.96|470.56|469.78|467.38|0
1639584900000|2021-12-15 16:15:00|472.59|470.19|474.28|471.88|474.84|472.44|471.84|469.44|0
1639585200000|2021-12-15 16:20:00|474.65|472.25|471.46|469.06|475.4|473|471.09|468.69|0
1639585500000|2021-12-15 16:25:00|471.27|468.87|472.96|470.56|473.33|470.93|470.15|467.75|0
1639585800000|2021-12-15 16:30:00|473.15|470.75|476.06|473.66|477.28|474.88|472.77|470.37|0
1639586100000|2021-12-15 16:35:00|475.96|473.56|476.71|474.31|478.03|475.63|475.4|473|0
1639586400000|2021-12-15 16:40:00|476.53|474.13|475.77|473.37|478.41|476.01|475.39|472.99|0
1639586700000|2021-12-15 16:45:00|475.58|473.18|473.89|471.49|476.52|474.12|473.52|471.12|0
1639587000000|2021-12-15 16:50:00|474.08|471.68|472.95|470.55|475.58|473.18|472.58|470.18|0
1639587300000|2021-12-15 16:55:00|473.14|470.74|473.51|471.11|474.64|472.24|472.2|469.8|0
1639587600000|2021-12-15 17:00:00|473.89|471.49|471.45|469.05|474.26|471.86|471.07|468.67|0
1639587900000|2021-12-15 17:05:00|471.26|468.86|474.26|471.86|475.01|472.61|471.07|468.67|0
1639588200000|2021-12-15 17:10:00|473.88|471.48|474.63|472.23|474.82|472.42|473.32|470.92|0
1639588500000|2021-12-15 17:15:00|474.26|471.86|477.08|474.68|477.08|474.68|474.26|471.86|0
1639588800000|2021-12-15 17:20:00|476.89|474.49|475.95|473.55|477.27|474.87|475.19|472.79|0
1639589100000|2021-12-15 17:25:00|475.76|473.36|469.01|466.61|476.13|473.73|469.01|466.61|0
1639589400000|2021-12-15 17:30:00|469.2|466.8|468.08|465.68|470.13|467.73|468.08|465.68|0
1639589700000|2021-12-15 17:35:00|468.26|465.86|469.94|467.54|469.94|467.54|467.52|465.12|0
1639590000000|2021-12-15 17:40:00|469.75|467.35|471.62|469.22|471.81|469.41|469.57|467.17|0
1639590300000|2021-12-15 17:45:00|471.44|469.04|471.25|468.85|472.37|469.97|469.94|467.54|0
1639590600000|2021-12-15 17:50:00|471.06|468.66|467.88|465.48|471.25|468.85|467.88|465.48|0
1639590900000|2021-12-15 17:55:00|468.07|465.67|466.4|464|469.19|466.79|462.63|460.23|0
1639591200000|2021-12-15 18:00:00|466.58|464.18|470.17|467.77|470.17|467.77|466.58|464.18|0
1639591500000|2021-12-15 18:05:00|470.35|467.95|467.37|464.97|470.35|467.95|467|464.6|0
1639591800000|2021-12-15 18:10:00|467.18|464.78|468.67|466.27|469.98|467.58|467.18|464.78|0
1639592100000|2021-12-15 18:15:00|468.86|466.46|467.74|465.34|469.98|467.58|467.37|464.97|0
1639592400000|2021-12-15 18:20:00|467.92|465.52|469.04|466.64|469.79|467.39|467.92|465.52|0
1639592700000|2021-12-15 18:25:00|469.23|466.83|468.85|466.45|469.97|467.57|468.11|465.71|0
1639593000000|2021-12-15 18:30:00|468.67|466.27|467.55|465.15|469.41|467.01|466.25|463.85|0
1639593300000|2021-12-15 18:35:00|467.36|464.96|467.92|465.52|468.29|465.89|466.25|463.85|0
1639593600000|2021-12-15 18:40:00|468.1|465.7|466.24|463.84|469.41|467.01|466.24|463.84|0
1639593900000|2021-12-15 18:45:00|466.43|464.03|468.1|465.7|468.29|465.89|466.06|463.66|0
1639594200000|2021-12-15 18:50:00|467.92|465.52|470.15|467.75|470.9|468.5|467.54|465.14|0
1639594500000|2021-12-15 18:55:00|469.96|467.56|465.22|462.82|470.15|467.75|464.66|462.26|0
1639594800000|2021-12-15 19:00:00|468.01|465.61|457.36|454.96|478.4|476|457.36|454.96|0
1639595100000|2021-12-15 19:05:00|454.79|452.39|446.33|443.93|454.79|452.39|446.15|443.75|0
1639595400000|2021-12-15 19:10:00|446.15|443.75|439.17|436.77|448.55|446.15|438.8|436.4|0
1639595700000|2021-12-15 19:15:00|439.26|436.86|439.81|437.41|443.01|440.61|438.98|436.58|0
1639596000000|2021-12-15 19:20:00|439.9|437.5|447.99|445.59|448.73|446.33|439.71|437.31|0
1639596300000|2021-12-15 19:25:00|448.73|446.33|451.87|449.47|457.46|455.06|448.54|446.14|0
1639596600000|2021-12-15 19:30:00|452.06|449.66|453.46|451.06|455.41|453.01|448.54|446.14|0
1639596900000|2021-12-15 19:35:00|453.36|450.96|443.37|440.97|453.92|451.52|442.46|440.06|0
1639597200000|2021-12-15 19:40:00|443.74|441.34|446.69|444.29|447.61|445.21|438.79|436.39|0
1639597500000|2021-12-15 19:45:00|445.95|443.55|444.47|442.07|446.87|444.47|440.25|437.85|0
1639597800000|2021-12-15 19:50:00|447.06|444.66|438.79|436.39|448.16|445.76|438.79|436.39|0
1639598100000|2021-12-15 19:55:00|438.97|436.57|444.84|442.44|446.13|443.73|437.14|434.74|0
1639598400000|2021-12-15 20:00:00|443.92|441.52|439.7|437.3|444.65|442.25|437.5|435.1|0
1639598700000|2021-12-15 20:05:00|439.33|436.93|427.44|425.04|440.25|437.85|427.16|424.76|0
1639599000000|2021-12-15 20:10:00|427.89|425.49|424.11|421.71|429.33|426.93|424.11|421.71|0
1639599300000|2021-12-15 20:15:00|425|422.6|408.06|405.66|425|422.6|407.16|404.76|0
1639599600000|2021-12-15 20:20:00|407.7|405.3|407.09|404.69|409.8|407.4|405.32|402.92|0
1639599900000|2021-12-15 20:25:00|406.38|403.98|404.23|401.83|409.24|406.84|403.88|401.48|0
1639600200000|2021-12-15 20:30:00|403.7|401.3|404.94|402.54|407.27|404.87|402.45|400.05|0
1639600500000|2021-12-15 20:35:00|404.5|402.1|399.96|397.56|404.5|402.1|399.79|397.39|0
1639600800000|2021-12-15 20:40:00|400.14|397.74|408.52|406.12|409.15|406.75|398.9|396.5|0
1639601100000|2021-12-15 20:45:00|407.8|405.4|413.19|410.79|413.73|411.33|406.91|404.51|0
1639601400000|2021-12-15 20:50:00|411.3|408.9|402.92|400.52|411.3|408.9|402.22|399.82|0
1639601700000|2021-12-15 20:55:00|403.28|400.88|399.84|397.44|403.45|401.05|396.85|394.45|0
1639602000000|2021-12-15 21:00:00|400.54|398.14|396.68|394.28|400.72|398.32|395.98|393.58|0
1639602300000|2021-12-15 21:05:00|396.5|394.1|397.2|394.8|398.43|396.03|395.1|392.7|0
1639602600000|2021-12-15 21:10:00|397.38|394.98|398.25|395.85|398.43|396.03|397.2|394.8|0
1639602900000|2021-12-15 21:15:00|398.28|395.48|399.07|396.27|399.07|396.27|397.92|395.12|0
1639603200000|2021-12-15 21:20:00|398.98|396.18|397.92|395.12|399.33|396.53|397.75|394.95|0
1639603500000|2021-12-15 21:25:00|398.1|395.3|397.57|394.77|398.27|395.47|397.57|394.77|0
1639603800000|2021-12-15 21:30:00|397.74|394.94|398.44|395.64|398.8|396|397.57|394.77|0
1639604100000|2021-12-15 21:35:00|398.27|395.47|398.09|395.29|398.97|396.17|397.92|395.12|0
1639604400000|2021-12-15 21:40:00|398.27|395.47|397.74|394.94|398.44|395.64|397.39|394.59|0
1639604700000|2021-12-15 21:45:00|397.56|394.76|397.56|394.76|397.74|394.94|396.69|393.89|0
1639605000000|2021-12-15 21:50:00|397.21|394.41|397.48|394.68|397.56|394.76|397.21|394.41|0
1639605300000|2021-12-15 21:55:00|397.56|394.76|397.47|394.67|397.56|394.76|396.68|393.88|0
1639605600000|2021-12-15 22:00:00|397.45|394.65|397.19|394.39|397.54|394.74|396.96|394.16|0
1639605900000|2021-12-15 22:05:00|397.09|394.29|397.24|394.44|397.44|394.64|397.09|394.29|0
1639606200000|2021-12-15 22:10:00|396.98|394.18|397.08|394.28|397.29|394.49|396.98|394.18|0
1639606500000|2021-12-15 22:15:00|397.16|394.36|397.01|394.21|397.16|394.36|396.94|394.14|0
1639606800000|2021-12-15 22:20:00|397|394.2|396.58|393.78|397|394.2|396.58|393.78|0
1639607100000|2021-12-15 22:25:00|396.86|394.06|397|394.2|397.16|394.36|396.7|393.9|0
1639607400000|2021-12-15 22:30:00|397.16|394.36|397|394.2|397.16|394.36|397|394.2|0
1639607700000|2021-12-15 22:35:00|396.95|394.15|396.7|393.9|397|394.2|396.67|393.87|0
1639608000000|2021-12-15 22:40:00|396.67|393.87|396.62|393.82|396.75|393.95|396.62|393.82|0
1639608300000|2021-12-15 22:45:00|396.74|393.94|396.72|393.92|396.74|393.94|396.57|393.77|0
1639608600000|2021-12-15 22:50:00|396.74|393.94|396.94|394.14|396.97|394.17|396.69|393.89|0
1639608900000|2021-12-15 22:55:00|396.99|394.19|397.12|394.32|397.12|394.32|396.99|394.19|0
1639609200000|2021-12-15 23:00:00|397.63|394.83|394.56|391.76|397.89|395.09|393.86|391.06|0
1639609500000|2021-12-15 23:05:00|394.39|391.59|394.39|391.59|394.74|391.94|393.17|390.37|0
1639609800000|2021-12-15 23:10:00|394.21|391.41|392.47|389.67|394.91|392.11|392.29|389.49|0
1639610100000|2021-12-15 23:15:00|392.64|389.84|391.59|388.79|393.16|390.36|391.59|388.79|0
1639610400000|2021-12-15 23:20:00|391.77|388.97|391.77|388.97|392.29|389.49|390.9|388.1|0
1639610700000|2021-12-15 23:25:00|391.59|388.79|392.11|389.31|392.46|389.66|391.42|388.62|0
1639611000000|2021-12-15 23:30:00|391.94|389.14|391.76|388.96|392.29|389.49|391.16|388.36|0
1639611300000|2021-12-15 23:35:00|394.9|392.1|395.07|392.27|395.07|392.27|394.12|391.32|0
1639611600000|2021-12-15 23:40:00|394.9|392.1|394.37|391.57|395.07|392.27|394.02|391.22|0
1639611900000|2021-12-15 23:45:00|394.72|391.92|392.89|390.09|394.72|391.92|392.8|390|0
1639612200000|2021-12-15 23:50:00|392.8|390|394.02|391.22|394.72|391.92|392.54|389.74|0
1639612500000|2021-12-15 23:55:00|394.11|391.31|393.67|390.87|394.37|391.57|393.59|390.79|0
1639612800000|2021-12-16 00:00:00|393.76|390.96|396.82|394.02|397.08|394.28|393.76|390.96|0
1639613100000|2021-12-16 00:05:00|396.64|393.84|397.34|394.54|397.78|394.98|395.77|392.97|0
1639613400000|2021-12-16 00:10:00|397.52|394.72|397.69|394.89|397.87|395.07|396.11|393.31|0
1639613700000|2021-12-16 00:15:00|397.51|394.71|397.86|395.06|398.39|395.59|396.29|393.49|0
1639614000000|2021-12-16 00:20:00|398.04|395.24|396.98|394.18|398.39|395.59|396.98|394.18|0
1639614300000|2021-12-16 00:25:00|396.81|394.01|397.51|394.71|398.04|395.24|396.81|394.01|0
1639614600000|2021-12-16 00:30:00|397.16|394.36|396.28|393.48|397.86|395.06|396.11|393.31|0
1639614900000|2021-12-16 00:35:00|396.46|393.66|395.75|392.95|396.63|393.83|395.75|392.95|0
1639615200000|2021-12-16 00:40:00|395.84|393.04|395.05|392.25|395.84|393.04|394.53|391.73|0
1639615500000|2021-12-16 00:45:00|394.88|392.08|394.88|392.08|395.14|392.34|394.53|391.73|0
1639615800000|2021-12-16 00:50:00|394.7|391.9|395.92|393.12|396.1|393.3|394.53|391.73|0
1639616100000|2021-12-16 00:55:00|396.01|393.21|396.8|394|396.89|394.09|395.75|392.95|0
1639616400000|2021-12-16 01:00:00|396.97|394.17|395.66|392.86|397.15|394.35|395.4|392.6|0
1639616700000|2021-12-16 01:05:00|395.75|392.95|397.14|394.34|397.15|394.35|395.74|392.94|0
1639617000000|2021-12-16 01:10:00|397.06|394.26|395.92|393.12|397.14|394.34|395.74|392.94|0
1639617300000|2021-12-16 01:15:00|395.83|393.03|397.14|394.34|397.32|394.52|395.74|392.94|0
1639617600000|2021-12-16 01:20:00|397.23|394.43|395.39|392.59|397.23|394.43|395.13|392.33|0
1639617900000|2021-12-16 01:25:00|395.56|392.76|395.74|392.94|396.09|393.29|395.48|392.68|0
1639618200000|2021-12-16 01:30:00|395.56|392.76|394.08|391.28|395.65|392.85|393.99|391.19|0
1639618500000|2021-12-16 01:35:00|393.99|391.19|395.65|392.85|395.91|393.11|393.81|391.01|0
1639618800000|2021-12-16 01:40:00|395.73|392.93|396.08|393.28|396.43|393.63|395.21|392.41|0
1639619100000|2021-12-16 01:45:00|396.26|393.46|398.89|396.09|399.06|396.26|396.26|393.46|0
1639619400000|2021-12-16 01:50:00|399.06|396.26|400.29|397.49|400.82|398.02|398.54|395.74|0
1639619700000|2021-12-16 01:55:00|400.47|397.67|400.29|397.49|401.17|398.37|399.33|396.53|0
1639620000000|2021-12-16 02:00:00|399.76|396.96|398.8|396|399.94|397.14|398.53|395.73|0
1639620300000|2021-12-16 02:05:00|398.71|395.91|399.23|396.43|399.58|396.78|398.35|395.55|0
1639620600000|2021-12-16 02:10:00|399.32|396.52|398.35|395.55|399.5|396.7|398.35|395.55|0
1639620900000|2021-12-16 02:15:00|398.18|395.38|395.9|393.1|398.18|395.38|395.37|392.57|0
1639621200000|2021-12-16 02:20:00|395.99|393.19|395.72|392.92|396.07|393.27|395.37|392.57|0
1639621500000|2021-12-16 02:25:00|395.89|393.09|395.89|393.09|396.16|393.36|395.63|392.83|0
1639621800000|2021-12-16 02:30:00|396.07|393.27|396.94|394.14|396.94|394.14|396.07|393.27|0
1639622100000|2021-12-16 02:35:00|396.77|393.97|397.11|394.31|397.47|394.67|396.76|393.96|0
1639622400000|2021-12-16 02:40:00|397.29|394.49|397.29|394.49|397.82|395.02|397.11|394.31|0
1639622700000|2021-12-16 02:45:00|397.2|394.4|397.64|394.84|397.81|395.01|396.41|393.61|0
1639623000000|2021-12-16 02:50:00|397.73|394.93|397.11|394.31|397.99|395.19|396.76|393.96|0
1639623300000|2021-12-16 02:55:00|397.29|394.49|396.41|393.61|397.46|394.66|395.88|393.08|0
1639623600000|2021-12-16 03:00:00|396.5|393.7|396.58|393.78|396.93|394.13|396.23|393.43|0
1639623900000|2021-12-16 03:05:00|396.67|393.87|395.53|392.73|396.76|393.96|395.53|392.73|0
1639624200000|2021-12-16 03:10:00|395.35|392.55|396.4|393.6|396.75|393.95|395.27|392.47|0
1639624500000|2021-12-16 03:15:00|396.23|393.43|396.14|393.34|396.58|393.78|395.88|393.08|0
1639624800000|2021-12-16 03:20:00|396.23|393.43|396.22|393.42|396.4|393.6|395.52|392.72|0
1639625100000|2021-12-16 03:25:00|396.14|393.34|396.57|393.77|397.1|394.3|396.05|393.25|0
1639625400000|2021-12-16 03:30:00|396.75|393.95|396.05|393.25|396.92|394.12|395.52|392.72|0
1639625700000|2021-12-16 03:35:00|395.7|392.9|394.82|392.02|395.87|393.07|394.3|391.5|0
1639626000000|2021-12-16 03:40:00|394.99|392.19|395.17|392.37|395.34|392.54|394.82|392.02|0
1639626300000|2021-12-16 03:45:00|395.34|392.54|394.82|392.02|395.34|392.54|394.64|391.84|0
1639626600000|2021-12-16 03:50:00|394.64|391.84|395.34|392.54|395.34|392.54|394.29|391.49|0
1639626900000|2021-12-16 03:55:00|395.25|392.45|394.81|392.01|395.34|392.54|394.29|391.49|0
1639627200000|2021-12-16 04:00:00|394.29|391.49|393.94|391.14|394.64|391.84|393.24|390.44|0
1639627500000|2021-12-16 04:05:00|394.11|391.31|393.41|390.61|394.11|391.31|392.72|389.92|0
1639627800000|2021-12-16 04:10:00|393.76|390.96|393.59|390.79|393.93|391.13|393.41|390.61|0
1639628100000|2021-12-16 04:15:00|393.58|390.78|393.93|391.13|394.11|391.31|393.41|390.61|0
1639628400000|2021-12-16 04:20:00|394.11|391.31|393.58|390.78|394.63|391.83|393.58|390.78|0
1639628700000|2021-12-16 04:25:00|393.76|390.96|392.71|389.91|393.93|391.13|392.19|389.39|0
1639629000000|2021-12-16 04:30:00|392.62|389.82|392.53|389.73|393.4|390.6|392.36|389.56|0
1639629300000|2021-12-16 04:35:00|392.36|389.56|392.53|389.73|392.71|389.91|392.18|389.38|0
1639629600000|2021-12-16 04:40:00|392.7|389.9|392.35|389.55|392.7|389.9|391.83|389.03|0
1639629900000|2021-12-16 04:45:00|392.53|389.73|392.53|389.73|392.7|389.9|392.35|389.55|0
1639630200000|2021-12-16 04:50:00|392.7|389.9|392.53|389.73|392.7|389.9|392.18|389.38|0
1639630500000|2021-12-16 04:55:00|392.7|389.9|391.83|389.03|392.87|390.07|391.83|389.03|0
1639630800000|2021-12-16 05:00:00|391.65|388.85|391.83|389.03|392.35|389.55|391.48|388.68|0
1639631100000|2021-12-16 05:05:00|391.74|388.94|392.69|389.89|392.69|389.89|391.48|388.68|0
1639631400000|2021-12-16 05:10:00|392.87|390.07|392.17|389.37|392.87|390.07|391.82|389.02|0
1639631700000|2021-12-16 05:15:00|392.09|389.29|391.91|389.11|392.34|389.54|391.82|389.02|0
1639632000000|2021-12-16 05:20:00|391.99|389.19|392.34|389.54|392.52|389.72|391.47|388.67|0
1639632300000|2021-12-16 05:25:00|392.17|389.37|391.47|388.67|392.17|389.37|391.47|388.67|0
1639632600000|2021-12-16 05:30:00|391.12|388.32|389.9|387.1|391.12|388.32|389.04|386.24|0
1639632900000|2021-12-16 05:35:00|389.73|386.93|389.55|386.75|389.73|386.93|388.86|386.06|0
1639633200000|2021-12-16 05:40:00|389.73|386.93|390.25|387.45|390.42|387.62|389.73|386.93|0
1639633500000|2021-12-16 05:45:00|390.07|387.27|389.2|386.4|390.25|387.45|388.34|385.54|0
1639633800000|2021-12-16 05:50:00|389.03|386.23|388.68|385.88|389.2|386.4|388.34|385.54|0
1639634100000|2021-12-16 05:55:00|388.51|385.71|388.68|385.88|389.2|386.4|388.51|385.71|0
1639634400000|2021-12-16 06:00:00|388.85|386.05|388.51|385.71|389.2|386.4|388.16|385.36|0
1639634700000|2021-12-16 06:05:00|388.42|385.62|387.12|384.32|388.42|385.62|386.77|383.97|0
1639635000000|2021-12-16 06:10:00|387.29|384.49|387.12|384.32|387.98|385.18|387.04|384.24|0
1639635300000|2021-12-16 06:15:00|386.95|384.15|386.69|383.89|387.46|384.66|386.6|383.8|0
1639635600000|2021-12-16 06:20:00|386.6|383.8|386.94|384.14|387.12|384.32|386.43|383.63|0
1639635900000|2021-12-16 06:25:00|387.03|384.23|386.42|383.62|387.03|384.23|385.21|382.41|0
1639636200000|2021-12-16 06:30:00|386.59|383.79|387.46|384.66|387.8|385|386.59|383.79|0
1639636500000|2021-12-16 06:35:00|387.63|384.83|387.11|384.31|387.8|385|386.76|383.96|0
1639636800000|2021-12-16 06:40:00|386.94|384.14|387.17|384.37|387.42|384.62|385.73|382.93|0
1639637100000|2021-12-16 06:45:00|387.08|384.28|388.28|385.48|388.28|385.48|386.73|383.93|0
1639637400000|2021-12-16 06:50:00|388.11|385.31|387.07|384.27|388.28|385.48|386.73|383.93|0
1639637700000|2021-12-16 06:55:00|387.25|384.45|387.07|384.27|387.76|384.96|386.9|384.1|0
1639638000000|2021-12-16 07:00:00|386.73|383.93|385.35|382.55|387.93|385.13|384.83|382.03|0
1639638300000|2021-12-16 07:05:00|385.18|382.38|383.29|380.49|385.18|382.38|383.21|380.41|0
1639638600000|2021-12-16 07:10:00|383.46|380.66|382.26|379.46|383.97|381.17|381.07|378.27|0
1639638900000|2021-12-16 07:15:00|382.09|379.29|380.55|377.75|382.09|379.29|379.87|377.07|0
1639639200000|2021-12-16 07:20:00|380.38|377.58|378.8|376|383.41|380.61|378.37|375.57|0
1639639500000|2021-12-16 07:25:00|378.72|375.92|379.79|376.99|380.64|377.84|378.72|375.92|0
1639639800000|2021-12-16 07:30:00|379.96|377.16|380.13|377.33|380.81|378.01|379.11|376.31|0
1639640100000|2021-12-16 07:35:00|380.3|377.5|380.47|377.67|381.15|378.35|380.13|377.33|0
1639640400000|2021-12-16 07:40:00|380.3|377.5|379.27|376.47|380.64|377.84|379.27|376.47|0
1639640700000|2021-12-16 07:45:00|379.7|376.9|381.15|378.35|381.32|378.52|379.7|376.9|0
1639641000000|2021-12-16 07:50:00|381.32|378.52|383.37|380.57|383.54|380.74|380.81|378.01|0
1639641300000|2021-12-16 07:55:00|383.54|380.74|383.2|380.4|383.88|381.08|383.11|380.31|0
1639641600000|2021-12-16 08:00:00|383.37|380.57|387.23|384.43|387.49|384.69|382.17|379.37|0
1639641900000|2021-12-16 08:05:00|387.12|384.72|384.81|382.41|387.29|384.89|384.04|381.64|0
1639642200000|2021-12-16 08:10:00|384.9|382.5|385.94|383.54|386.88|384.48|384.47|382.07|0
1639642500000|2021-12-16 08:15:00|386.02|383.62|386.45|384.05|387.06|384.66|384.81|382.41|0
1639642800000|2021-12-16 08:20:00|386.54|384.14|383.43|381.03|386.54|384.14|383.18|380.78|0
1639643100000|2021-12-16 08:25:00|383.6|381.2|384.64|382.24|384.81|382.41|383.09|380.69|0
1639643400000|2021-12-16 08:30:00|384.81|382.41|382.91|380.51|385.15|382.75|382.91|380.51|0
1639643700000|2021-12-16 08:35:00|383.09|380.69|380.17|377.77|383.09|380.69|379.66|377.26|0
1639644000000|2021-12-16 08:40:00|380.43|378.03|380.17|377.77|381.2|378.8|379.65|377.25|0
1639644300000|2021-12-16 08:45:00|380|377.6|379.48|377.08|380.68|378.28|379.48|377.08|0
1639644600000|2021-12-16 08:50:00|379.31|376.91|379.48|377.08|380.68|378.28|378.28|375.88|0
1639644900000|2021-12-16 08:55:00|379.65|377.25|379.82|377.42|380.5|378.1|378.62|376.22|0
1639645200000|2021-12-16 09:00:00|379.99|377.59|381.36|378.96|381.53|379.13|379.82|377.42|0
1639645500000|2021-12-16 09:05:00|381.45|379.05|383.51|381.11|383.51|381.11|381.01|378.61|0
1639645800000|2021-12-16 09:10:00|383.42|381.02|381.7|379.3|383.85|381.45|381.53|379.13|0
1639646100000|2021-12-16 09:15:00|381.87|379.47|382.9|380.5|383.07|380.67|381.7|379.3|0
1639646400000|2021-12-16 09:20:00|383.07|380.67|383.24|380.84|383.41|381.01|382.3|379.9|0
1639646700000|2021-12-16 09:25:00|382.72|380.32|383.58|381.18|383.75|381.35|382.72|380.32|0
1639647000000|2021-12-16 09:30:00|383.41|381.01|381.69|379.29|383.58|381.18|381.52|379.12|0
1639647300000|2021-12-16 09:35:00|381.86|379.46|383.23|380.83|383.58|381.18|381.86|379.46|0
1639647600000|2021-12-16 09:40:00|383.06|380.66|381.86|379.46|383.41|381.01|381.69|379.29|0
1639647900000|2021-12-16 09:45:00|382.03|379.63|382.03|379.63|382.03|379.63|380.83|378.43|0
1639648200000|2021-12-16 09:50:00|382.2|379.8|381.86|379.46|382.54|380.14|381.34|378.94|0
1639648500000|2021-12-16 09:55:00|381.94|379.54|381.17|378.77|382.03|379.63|381|378.6|0
1639648800000|2021-12-16 10:00:00|381.34|378.94|380.48|378.08|382.71|380.31|380.48|378.08|0
1639649100000|2021-12-16 10:05:00|380.65|378.25|381.16|378.76|381.51|379.11|380.65|378.25|0
1639649400000|2021-12-16 10:10:00|381.34|378.94|380.48|378.08|381.34|378.94|379.96|377.56|0
1639649700000|2021-12-16 10:15:00|380.65|378.25|379.79|377.39|380.65|378.25|379.79|377.39|0
1639650000000|2021-12-16 10:20:00|379.96|377.56|379.79|377.39|380.99|378.59|379.45|377.05|0
1639650300000|2021-12-16 10:25:00|379.96|377.56|380.99|378.59|381.16|378.76|379.96|377.56|0
1639650600000|2021-12-16 10:30:00|381.16|378.76|381.74|379.34|382.43|380.03|380.64|378.24|0
1639650900000|2021-12-16 10:35:00|381.91|379.51|381.74|379.34|382.25|379.85|381.49|379.09|0
1639651200000|2021-12-16 10:40:00|381.91|379.51|380.46|378.06|382.25|379.85|380.38|377.98|0
1639651500000|2021-12-16 10:45:00|380.55|378.15|381.23|378.83|381.23|378.83|380.21|377.81|0
1639651800000|2021-12-16 10:50:00|380.8|378.4|379.86|377.46|381.06|378.66|379.86|377.46|0
1639652100000|2021-12-16 10:55:00|379.69|377.29|377.65|375.25|379.69|377.29|377.48|375.08|0
1639652400000|2021-12-16 11:00:00|377.48|375.08|378.33|375.93|378.33|375.93|377.31|374.91|0
1639652700000|2021-12-16 11:05:00|378.5|376.1|377.99|375.59|378.5|376.1|377.99|375.59|0
1639653000000|2021-12-16 11:10:00|377.82|375.42|376.63|374.23|377.99|375.59|375.79|373.39|0
1639653300000|2021-12-16 11:15:00|376.8|374.4|375.95|373.55|376.8|374.4|375.61|373.21|0
1639653600000|2021-12-16 11:20:00|375.78|373.38|375.44|373.04|376.29|373.89|374.6|372.2|0
1639653900000|2021-12-16 11:25:00|375.27|372.87|374.09|371.69|375.27|372.87|373.08|370.68|0
1639654200000|2021-12-16 11:30:00|373.75|371.35|372.57|370.17|373.92|371.52|372.41|370.01|0
1639654500000|2021-12-16 11:35:00|375.81|373.41|373.28|370.88|375.98|373.58|371.57|369.17|0
1639654800000|2021-12-16 11:40:00|373.11|370.71|373.2|370.8|373.62|371.22|372.94|370.54|0
1639655100000|2021-12-16 11:45:00|373.28|370.88|371.43|369.03|373.45|371.05|371.26|368.86|0
1639655400000|2021-12-16 11:50:00|371.76|369.36|373.95|371.55|374.29|371.89|371.43|369.03|0
1639655700000|2021-12-16 11:55:00|373.78|371.38|373.95|371.55|374.28|371.88|373.7|371.3|0
1639656000000|2021-12-16 12:00:00|374.11|371.71|375.72|373.32|376.48|374.08|374.11|371.71|0
1639656300000|2021-12-16 12:05:00|375.63|373.23|377.32|374.92|377.83|375.43|375.63|373.23|0
1639656600000|2021-12-16 12:10:00|377.49|375.09|377.15|374.75|377.66|375.26|375.63|373.23|0
1639656900000|2021-12-16 12:15:00|377.32|374.92|378.17|375.77|378.34|375.94|376.47|374.07|0
1639657200000|2021-12-16 12:20:00|377.66|375.26|376.98|374.58|378.5|376.1|376.98|374.58|0
1639657500000|2021-12-16 12:25:00|376.81|374.41|378.16|375.76|378.33|375.93|376.47|374.07|0
1639657800000|2021-12-16 12:30:00|378.33|375.93|377.31|374.91|378.33|375.93|376.81|374.41|0
1639658100000|2021-12-16 12:35:00|377.48|375.08|377.31|374.91|377.65|375.25|376.8|374.4|0
1639658400000|2021-12-16 12:40:00|377.4|375|378.67|376.27|378.84|376.44|377.31|374.91|0
1639658700000|2021-12-16 12:45:00|378.84|376.44|377.99|375.59|379.51|377.11|377.82|375.42|0
1639659000000|2021-12-16 12:50:00|378.15|375.75|378.66|376.26|379.34|376.94|377.65|375.25|0
1639659300000|2021-12-16 12:55:00|378.75|376.35|378.49|376.09|379.34|376.94|378.49|376.09|0
1639659600000|2021-12-16 13:00:00|378.32|375.92|379.17|376.77|379.68|377.28|378.15|375.75|0
1639659900000|2021-12-16 13:05:00|378.83|376.43|380.8|378.4|381.15|378.75|378.42|376.02|0
1639660200000|2021-12-16 13:10:00|380.98|378.58|380.55|378.15|381.32|378.92|379.27|376.87|0
1639660500000|2021-12-16 13:15:00|380.46|378.06|380.29|377.89|381.14|378.74|379.78|377.38|0
1639660800000|2021-12-16 13:20:00|380.12|377.72|378.84|376.44|380.29|377.89|378.24|375.84|0
1639661100000|2021-12-16 13:25:00|379.01|376.61|378.76|376.36|379.35|376.95|378.5|376.1|0
1639661400000|2021-12-16 13:30:00|378.84|376.44|380.37|377.97|380.54|378.14|377.99|375.59|0
1639661700000|2021-12-16 13:35:00|380.2|377.8|381.56|379.16|381.56|379.16|379.95|377.55|0
1639662000000|2021-12-16 13:40:00|381.39|378.99|382.07|379.67|383.1|380.7|381.05|378.65|0
1639662300000|2021-12-16 13:45:00|382.24|379.84|384.98|382.58|386.52|384.12|382.24|379.84|0
1639662600000|2021-12-16 13:50:00|385.15|382.75|384.97|382.57|385.83|383.43|384.04|381.64|0
1639662900000|2021-12-16 13:55:00|385.15|382.75|383.26|380.86|385.49|383.09|382.92|380.52|0
1639663200000|2021-12-16 14:00:00|383.09|380.69|385.49|383.09|387.72|385.32|383.09|380.69|0
1639663500000|2021-12-16 14:05:00|385.83|383.43|386.86|384.46|386.86|384.46|385.31|382.91|0
1639663800000|2021-12-16 14:10:00|386.69|384.29|386.09|383.69|388.15|385.75|385.35|382.95|0
1639664100000|2021-12-16 14:15:00|390.56|388.16|384.72|382.32|390.56|388.16|384.72|382.32|0
1639664400000|2021-12-16 14:20:00|384.89|382.49|384.37|381.97|385.23|382.83|383.69|381.29|0
1639664700000|2021-12-16 14:25:00|384.29|381.89|386.94|384.54|387.12|384.72|384.2|381.8|0
1639665000000|2021-12-16 14:30:00|385.74|383.34|389.87|387.47|391.25|388.85|385.57|383.17|0
1639665300000|2021-12-16 14:35:00|389.52|387.12|393.32|390.92|393.32|390.92|385.23|382.83|0
1639665600000|2021-12-16 14:40:00|393.15|390.75|395.57|393.17|399.29|396.89|392.8|390.4|0
1639665900000|2021-12-16 14:45:00|395.83|393.43|388.3|385.9|396.09|393.69|387.95|385.55|0
1639666200000|2021-12-16 14:50:00|388.12|385.72|392.08|389.68|394.87|392.47|388.12|385.72|0
1639666500000|2021-12-16 14:55:00|391.73|389.33|397.66|395.26|397.66|395.26|390.52|388.12|0
1639666800000|2021-12-16 15:00:00|397.31|394.91|400.74|398.34|403.56|401.16|395.39|392.99|0
1639667100000|2021-12-16 15:05:00|400.84|398.44|404.08|401.68|404.61|402.21|398.99|396.59|0
1639667400000|2021-12-16 15:10:00|404.44|402.04|400.04|397.64|404.44|402.04|398.99|396.59|0
1639667700000|2021-12-16 15:15:00|399.51|397.11|397.24|394.84|402.5|400.1|396.19|393.79|0
1639668000000|2021-12-16 15:20:00|397.41|395.01|395.32|392.92|398.11|395.71|394.97|392.57|0
1639668300000|2021-12-16 15:25:00|395.15|392.75|391.33|388.93|395.49|393.09|390.12|387.72|0
1639668600000|2021-12-16 15:30:00|391.15|388.75|390.81|388.41|392.37|389.97|388.22|385.82|0
1639668900000|2021-12-16 15:35:00|390.63|388.23|396.67|394.27|396.67|394.27|389.25|386.85|0
1639669200000|2021-12-16 15:40:00|396.84|394.44|398.05|395.65|398.05|395.65|394.77|392.37|0
1639669500000|2021-12-16 15:45:00|397.88|395.48|393.73|391.33|397.88|395.48|392.53|390.13|0
1639669800000|2021-12-16 15:50:00|393.9|391.5|395.8|393.4|395.97|393.57|392.52|390.12|0
1639670100000|2021-12-16 15:55:00|395.45|393.05|392.47|390.07|396.49|394.09|392.12|389.72|0
1639670400000|2021-12-16 16:00:00|392.64|390.24|401.9|399.5|402.78|400.38|392.12|389.72|0
1639670700000|2021-12-16 16:05:00|401.72|399.32|401.9|399.5|404.72|402.32|399.79|397.39|0
1639671000000|2021-12-16 16:10:00|402.07|399.67|404.18|401.78|405.6|403.2|400.84|398.44|0
1639671300000|2021-12-16 16:15:00|404.36|401.96|400.49|398.09|404.36|401.96|399.09|396.69|0
1639671600000|2021-12-16 16:20:00|400.14|397.74|399.61|397.21|400.84|398.44|397.69|395.29|0
1639671900000|2021-12-16 16:25:00|399.79|397.39|399.26|396.86|401.72|399.32|398.73|396.33|0
1639672200000|2021-12-16 16:30:00|399.78|397.38|403.83|401.43|404.71|402.31|398.73|396.33|0
1639672500000|2021-12-16 16:35:00|404|401.6|405.95|403.55|406.65|404.25|403.47|401.07|0
1639672800000|2021-12-16 16:40:00|406.12|403.72|404.28|401.88|406.12|403.72|403.49|401.09|0
1639673100000|2021-12-16 16:45:00|404.54|402.14|405.59|403.19|408.41|406.01|403.14|400.74|0
1639673400000|2021-12-16 16:50:00|405.42|403.02|407.17|404.77|407.7|405.3|404.37|401.97|0
1639673700000|2021-12-16 16:55:00|406.47|404.07|409.46|407.06|410.17|407.77|405.94|403.54|0
1639674000000|2021-12-16 17:00:00|409.82|407.42|409.73|407.33|410.88|408.48|406.64|404.24|0
1639674300000|2021-12-16 17:05:00|409.64|407.24|414.74|412.34|415.09|412.69|409.64|407.24|0
1639674600000|2021-12-16 17:10:00|414.56|412.16|415.69|413.29|416.05|413.65|413.75|411.35|0
1639674900000|2021-12-16 17:15:00|416.22|413.82|414.99|412.59|417.28|414.88|414.81|412.41|0
1639675200000|2021-12-16 17:20:00|415.16|412.76|414.81|412.41|415.16|412.76|411.29|408.89|0
1639675500000|2021-12-16 17:25:00|414.98|412.58|415.87|413.47|417.64|415.24|414.63|412.23|0
1639675800000|2021-12-16 17:30:00|416.22|413.82|415.69|413.29|417.28|414.88|414.81|412.41|0
1639676100000|2021-12-16 17:35:00|415.86|413.46|416.84|414.44|417.45|415.05|414.1|411.7|0
1639676400000|2021-12-16 17:40:00|417.1|414.7|418.16|415.76|418.34|415.94|416.57|414.17|0
1639676700000|2021-12-16 17:45:00|417.98|415.58|421.54|419.14|421.54|419.14|416.21|413.81|0
1639677000000|2021-12-16 17:50:00|421.36|418.96|422.43|420.03|422.96|420.56|419.4|417|0
1639677300000|2021-12-16 17:55:00|422.07|419.67|424.74|422.34|424.75|422.35|421.89|419.49|0
1639677600000|2021-12-16 18:00:00|424.39|421.99|422.24|419.84|424.39|421.99|420.82|418.42|0
1639677900000|2021-12-16 18:05:00|422.42|420.02|419.75|417.35|424.38|421.98|419.75|417.35|0
1639678200000|2021-12-16 18:10:00|420.11|417.71|416.73|414.33|420.46|418.06|416.38|413.98|0
1639678500000|2021-12-16 18:15:00|416.56|414.16|416.03|413.63|418.51|416.11|415.85|413.45|0
1639678800000|2021-12-16 18:20:00|416.2|413.8|417.08|414.68|418.5|416.1|415.14|412.74|0
1639679100000|2021-12-16 18:25:00|416.91|414.51|416.73|414.33|417.26|414.86|415.32|412.92|0
1639679400000|2021-12-16 18:30:00|417.08|414.68|420.99|418.59|420.99|418.59|416.37|413.97|0
1639679700000|2021-12-16 18:35:00|420.81|418.41|419.39|416.99|421.52|419.12|419.03|416.63|0
1639680000000|2021-12-16 18:40:00|419.56|417.16|418.5|416.1|420.45|418.05|418.32|415.92|0
1639680300000|2021-12-16 18:45:00|418.32|415.92|414.6|412.2|419.56|417.16|414.25|411.85|0
1639680600000|2021-12-16 18:50:00|414.95|412.55|418.14|415.74|418.32|415.92|413.9|411.5|0
1639680900000|2021-12-16 18:55:00|418.32|415.92|420.8|418.4|420.8|418.4|417.61|415.21|0
1639681200000|2021-12-16 19:00:00|419.91|417.51|419.02|416.62|420.98|418.58|418.49|416.09|0
1639681500000|2021-12-16 19:05:00|418.76|416.36|423.65|421.25|423.65|421.25|418.13|415.73|0
1639681800000|2021-12-16 19:10:00|423.47|421.07|425.08|422.68|425.44|423.04|423.11|420.71|0
1639682100000|2021-12-16 19:15:00|424.9|422.5|427.58|425.18|428.3|425.9|424.54|422.14|0
1639682400000|2021-12-16 19:20:00|427.4|425|432.26|429.86|432.44|430.04|427.4|425|0
1639682700000|2021-12-16 19:25:00|432.08|429.68|430.55|428.15|432.26|429.86|429.02|426.62|0
1639683000000|2021-12-16 19:30:00|430.28|427.88|432.44|430.04|432.62|430.22|428.84|426.44|0
1639683300000|2021-12-16 19:35:00|432.26|429.86|426.77|424.37|433.34|430.94|425.84|423.44|0
1639683600000|2021-12-16 19:40:00|426.95|424.55|430.9|428.5|431.81|429.41|425.34|422.94|0
1639683900000|2021-12-16 19:45:00|431.09|428.69|441.78|439.38|443.26|440.86|431.09|428.69|0
1639684200000|2021-12-16 19:50:00|441.59|439.19|449.38|446.98|449.38|446.98|441.59|439.19|0
1639684500000|2021-12-16 19:55:00|449.2|446.8|441.59|439.19|449.2|446.8|441.23|438.83|0
1639684800000|2021-12-16 20:00:00|441.77|439.37|441.59|439.19|446.29|443.89|441.41|439.01|0
1639685100000|2021-12-16 20:05:00|440.87|438.47|445.38|442.98|445.38|442.98|437.81|435.41|0
1639685400000|2021-12-16 20:10:00|445.2|442.8|444.48|442.08|448.29|445.89|443.39|440.99|0
1639685700000|2021-12-16 20:15:00|445.2|442.8|440.32|437.92|446.83|444.43|440.14|437.74|0
1639686000000|2021-12-16 20:20:00|439.96|437.56|437.45|435.05|440.96|438.56|436.55|434.15|0
1639686300000|2021-12-16 20:25:00|437.27|434.87|432.44|430.04|438.52|436.12|430.83|428.43|0
1639686600000|2021-12-16 20:30:00|432.17|429.77|427.76|425.36|434.74|432.34|427.05|424.65|0
1639686900000|2021-12-16 20:35:00|428.57|426.17|424.2|421.8|430.08|427.68|423.67|421.27|0
1639687200000|2021-12-16 20:40:00|424.38|421.98|431.87|429.47|432.41|430.01|422.52|420.12|0
1639687500000|2021-12-16 20:45:00|430.79|428.39|437.08|434.68|437.08|434.68|429.9|427.5|0
1639687800000|2021-12-16 20:50:00|436.18|433.78|434.2|431.8|436.36|433.96|425.44|423.04|0
1639688100000|2021-12-16 20:55:00|433.3|430.9|434.71|432.31|435.61|433.21|428.42|426.02|0
1639688400000|2021-12-16 21:00:00|434.35|431.95|431.86|429.46|437.06|434.66|431.86|429.46|0
1639688700000|2021-12-16 21:05:00|432.04|429.64|428.26|425.86|432.04|429.64|428.26|425.86|0
1639689000000|2021-12-16 21:10:00|428.08|425.68|429.52|427.12|430.96|428.56|427.72|425.32|0
1639689300000|2021-12-16 21:15:00|430.26|427.46|431.7|428.9|432.06|429.26|430.26|427.46|0
1639689600000|2021-12-16 21:20:00|431.52|428.72|432.78|429.98|433.86|431.06|431.52|428.72|0
1639689900000|2021-12-16 21:25:00|432.87|430.07|432.41|429.61|432.96|430.16|430.79|427.99|0
1639690200000|2021-12-16 21:30:00|432.59|429.79|431.51|428.71|432.59|429.79|431.51|428.71|0
1639690500000|2021-12-16 21:35:00|431.15|428.35|430.61|427.81|431.51|428.71|430.34|427.54|0
1639690800000|2021-12-16 21:40:00|430.43|427.63|431.24|428.44|431.69|428.89|430.16|427.36|0
1639691100000|2021-12-16 21:45:00|430.79|427.99|429.53|426.73|431.33|428.53|429.53|426.73|0
1639691400000|2021-12-16 21:50:00|429.71|426.91|430.06|427.26|431.51|428.71|429.53|426.73|0
1639691700000|2021-12-16 21:55:00|429.88|427.08|429.52|426.72|429.98|427.18|428.99|426.19|0
1639692000000|2021-12-16 22:00:00|429.51|426.71|430.19|427.39|430.19|427.39|429.51|426.71|0
1639692300000|2021-12-16 22:05:00|429.9|427.1|430.82|428.02|430.87|428.07|429.67|426.87|0
1639692600000|2021-12-16 22:10:00|430.81|428.01|430.17|427.37|430.86|428.06|430.17|427.37|0
1639692900000|2021-12-16 22:15:00|430.35|427.55|431.18|428.38|431.18|428.38|430.11|427.31|0
1639693200000|2021-12-16 22:20:00|431.13|428.33|431.49|428.69|431.63|428.83|431.02|428.22|0
1639693500000|2021-12-16 22:25:00|431.47|428.67|431.13|428.33|431.57|428.77|431.13|428.33|0
1639693800000|2021-12-16 22:30:00|430.99|428.19|431.17|428.37|431.41|428.61|430.91|428.11|0
1639694100000|2021-12-16 22:35:00|431.12|428.32|431.3|428.5|431.38|428.58|430.86|428.06|0
1639694400000|2021-12-16 22:40:00|431.33|428.53|431.12|428.32|431.33|428.53|430.96|428.16|0
1639694700000|2021-12-16 22:45:00|431.09|428.29|431.14|428.34|431.25|428.45|430.93|428.13|0
1639695000000|2021-12-16 22:50:00|431.17|428.37|430.85|428.05|431.22|428.42|430.82|428.02|0
1639695300000|2021-12-16 22:55:00|430.88|428.08|430.64|427.84|431.01|428.21|430.64|427.84|0
1639695600000|2021-12-16 23:00:00|430.14|427.34|432.02|429.22|432.02|429.22|429.6|426.8|0
1639695900000|2021-12-16 23:05:00|431.75|428.95|431.12|428.32|432.2|429.4|431.12|428.32|0
1639696200000|2021-12-16 23:10:00|430.94|428.14|432.02|429.22|432.02|429.22|430.49|427.69|0
1639696500000|2021-12-16 23:15:00|432.2|429.4|433.92|431.12|434.54|431.74|432.2|429.4|0
1639696800000|2021-12-16 23:20:00|434|431.2|435.81|433.01|435.81|433.01|433.64|430.84|0
1639697100000|2021-12-16 23:25:00|435.63|432.83|437.8|435|438.17|435.37|435.45|432.65|0
1639697400000|2021-12-16 23:30:00|437.44|434.64|435.08|432.28|437.44|434.64|434.72|431.92|0
1639697700000|2021-12-16 23:35:00|434.9|432.1|434.45|431.65|436.71|433.91|433.82|431.02|0
1639698000000|2021-12-16 23:40:00|434.36|431.56|434.99|432.19|435.35|432.55|434.18|431.38|0
1639698300000|2021-12-16 23:45:00|434.9|432.1|434.72|431.92|435.08|432.28|432.91|430.11|0
1639698600000|2021-12-16 23:50:00|434.53|431.73|434.71|431.91|434.9|432.1|433.45|430.65|0
1639698900000|2021-12-16 23:55:00|434.53|431.73|434.53|431.73|435.44|432.64|433.99|431.19|0
1639699200000|2021-12-17 00:00:00|434.17|431.37|432.54|429.74|434.35|431.55|431.1|428.3|0
1639699500000|2021-12-17 00:05:00|432.18|429.38|431.19|428.39|433.9|431.1|431.19|428.39|0
1639699800000|2021-12-17 00:10:00|431.55|428.75|431.46|428.66|432|429.2|430.74|427.94|0
1639700100000|2021-12-17 00:15:00|431.28|428.48|433.71|430.91|434.08|431.28|431.1|428.3|0
1639700400000|2021-12-17 00:20:00|433.8|431|432.81|430.01|433.8|431|432.36|429.56|0
1639700700000|2021-12-17 00:25:00|432.72|429.92|432.71|429.91|433.8|431|432.36|429.56|0
1639701000000|2021-12-17 00:30:00|432.9|430.1|431.27|428.47|433.26|430.46|431.09|428.29|0
1639701300000|2021-12-17 00:35:00|431.09|428.29|430.19|427.39|431.81|429.01|430.01|427.21|0
1639701600000|2021-12-17 00:40:00|430.01|427.21|429.83|427.03|430.91|428.11|429.83|427.03|0
1639701900000|2021-12-17 00:45:00|429.65|426.85|429.74|426.94|430.19|427.39|429.11|426.31|0
1639702200000|2021-12-17 00:50:00|429.65|426.85|429.82|427.02|429.92|427.12|429.11|426.31|0
1639702500000|2021-12-17 00:55:00|429.64|426.84|430.54|427.74|430.9|428.1|429.11|426.31|0
1639702800000|2021-12-17 01:00:00|430.9|428.1|430.18|427.38|431.08|428.28|428.92|426.12|0
1639703100000|2021-12-17 01:05:00|430|427.2|430.36|427.56|430.54|427.74|429.64|426.84|0
1639703400000|2021-12-17 01:10:00|430.18|427.38|430.18|427.38|430.54|427.74|427.84|425.04|0
1639703700000|2021-12-17 01:15:00|430|427.2|428.38|425.58|430.36|427.56|427.48|424.68|0
1639704000000|2021-12-17 01:20:00|428.56|425.76|428.02|425.22|428.56|425.76|427.48|424.68|0
1639704300000|2021-12-17 01:25:00|428.11|425.31|428.38|425.58|428.92|426.12|428.02|425.22|0
1639704600000|2021-12-17 01:30:00|428.56|425.76|430.17|427.37|430.17|427.37|428.2|425.4|0
1639704900000|2021-12-17 01:35:00|429.99|427.19|431.79|428.99|431.79|428.99|429.45|426.65|0
1639705200000|2021-12-17 01:40:00|431.61|428.81|430.35|427.55|431.7|428.9|430.35|427.55|0
1639705500000|2021-12-17 01:45:00|430.17|427.37|429.45|426.65|431.25|428.45|429.09|426.29|0
1639705800000|2021-12-17 01:50:00|429.27|426.47|429.8|427|430.16|427.36|428.55|425.75|0
1639706100000|2021-12-17 01:55:00|429.98|427.18|429|426.2|430.52|427.72|428.55|425.75|0
1639706400000|2021-12-17 02:00:00|428.9|426.1|429.54|426.74|429.8|427|428.72|425.92|0
1639706700000|2021-12-17 02:05:00|429.44|426.64|428.54|425.74|429.44|426.64|428.54|425.74|0
1639707000000|2021-12-17 02:10:00|428.36|425.56|428.36|425.56|428.72|425.92|428.18|425.38|0
1639707300000|2021-12-17 02:15:00|428.54|425.74|428.54|425.74|428.9|426.1|428.36|425.56|0
1639707600000|2021-12-17 02:20:00|428.72|425.92|429.17|426.37|429.44|426.64|428.36|425.56|0
1639707900000|2021-12-17 02:25:00|429.26|426.46|430.33|427.53|430.69|427.89|429.08|426.28|0
1639708200000|2021-12-17 02:30:00|430.43|427.63|431.59|428.79|431.59|428.79|430.33|427.53|0
1639708500000|2021-12-17 02:35:00|431.5|428.7|431.32|428.52|431.59|428.79|430.6|427.8|0
1639708800000|2021-12-17 02:40:00|431.41|428.61|430.06|427.26|431.41|428.61|429.97|427.17|0
1639709100000|2021-12-17 02:45:00|430.15|427.35|430.51|427.71|430.69|427.89|429.61|426.81|0
1639709400000|2021-12-17 02:50:00|430.6|427.8|430.86|428.06|431.59|428.79|430.6|427.8|0
1639709700000|2021-12-17 02:55:00|430.96|428.16|430.68|427.88|431.4|428.6|430.32|427.52|0
1639710000000|2021-12-17 03:00:00|430.86|428.06|432.48|429.68|433.02|430.22|430.68|427.88|0
1639710300000|2021-12-17 03:05:00|432.66|429.86|434.11|431.31|434.47|431.67|432.66|429.86|0
1639710600000|2021-12-17 03:10:00|434.29|431.49|435.37|432.57|436.1|433.3|434.11|431.31|0
1639710900000|2021-12-17 03:15:00|435.47|432.67|435.1|432.3|436.28|433.48|435.01|432.21|0
1639711200000|2021-12-17 03:20:00|435.01|432.21|435.91|433.11|435.91|433.11|435.01|432.21|0
1639711500000|2021-12-17 03:25:00|435.82|433.02|434.82|432.02|436.09|433.29|434.82|432.02|0
1639711800000|2021-12-17 03:30:00|435|432.2|437.72|434.92|439.36|436.56|434.82|432.02|0
1639712100000|2021-12-17 03:35:00|437.64|434.84|438.99|436.19|440.63|437.83|437.64|434.84|0
1639712400000|2021-12-17 03:40:00|439.17|436.37|439.27|436.47|439.54|436.74|438.45|435.65|0
1639712700000|2021-12-17 03:45:00|439.54|436.74|438.72|435.92|440.08|437.28|438.08|435.28|0
1639713000000|2021-12-17 03:50:00|438.63|435.83|438.81|436.01|438.81|436.01|438.44|435.64|0
1639713300000|2021-12-17 03:55:00|438.62|435.82|443.82|441.02|445.19|442.39|438.62|435.82|0
1639713600000|2021-12-17 04:00:00|443.91|441.11|445.19|442.39|445.19|442.39|443.09|440.29|0
1639713900000|2021-12-17 04:05:00|445.01|442.21|443.18|440.38|445.37|442.57|442.72|439.92|0
1639714200000|2021-12-17 04:10:00|443.09|440.29|442.81|440.01|443.36|440.56|442.54|439.74|0
1639714500000|2021-12-17 04:15:00|443.18|440.38|442.72|439.92|443.18|440.38|442.08|439.28|0
1639714800000|2021-12-17 04:20:00|442.63|439.83|442.81|440.01|443.17|440.37|441.89|439.09|0
1639715100000|2021-12-17 04:25:00|442.72|439.92|442.62|439.82|442.72|439.92|441.89|439.09|0
1639715400000|2021-12-17 04:30:00|442.44|439.64|440.8|438|442.99|440.19|440.25|437.45|0
1639715700000|2021-12-17 04:35:00|440.98|438.18|439.52|436.72|440.98|438.18|439.25|436.45|0
1639716000000|2021-12-17 04:40:00|439.34|436.54|438.24|435.44|439.52|436.72|437.7|434.9|0
1639716300000|2021-12-17 04:45:00|438.34|435.54|438.79|435.99|439.25|436.45|438.16|435.36|0
1639716600000|2021-12-17 04:50:00|438.7|435.9|438.42|435.62|438.7|435.9|437.7|434.9|0
1639716900000|2021-12-17 04:55:00|438.52|435.72|437.33|434.53|438.79|435.99|436.61|433.81|0
1639717200000|2021-12-17 05:00:00|437.24|434.44|439.33|436.53|439.51|436.71|435.88|433.08|0
1639717500000|2021-12-17 05:05:00|439.51|436.71|440.6|437.8|440.7|437.9|439.33|436.53|0
1639717800000|2021-12-17 05:10:00|440.7|437.9|442.52|439.72|442.52|439.72|440.42|437.62|0
1639718100000|2021-12-17 05:15:00|442.06|439.26|440.6|437.8|442.06|439.26|440.05|437.25|0
1639718400000|2021-12-17 05:20:00|440.69|437.89|440.23|437.43|440.78|437.98|439.69|436.89|0
1639718700000|2021-12-17 05:25:00|440.05|437.25|439.68|436.88|440.6|437.8|439.14|436.34|0
1639719000000|2021-12-17 05:30:00|439.5|436.7|440.78|437.98|440.87|438.07|438.87|436.07|0
1639719300000|2021-12-17 05:35:00|440.41|437.61|438.04|435.24|440.41|437.61|435.69|432.89|0
1639719600000|2021-12-17 05:40:00|437.96|435.16|436.77|433.97|438.77|435.97|436.69|433.89|0
1639719900000|2021-12-17 05:45:00|436.95|434.15|438.4|435.6|438.41|435.61|436.32|433.52|0
1639720200000|2021-12-17 05:50:00|438.04|435.24|438.13|435.33|438.77|435.97|437.5|434.7|0
1639720500000|2021-12-17 05:55:00|438.22|435.42|438.5|435.7|439.04|436.24|437.49|434.69|0
1639720800000|2021-12-17 06:00:00|438.58|435.78|437.13|434.33|438.58|435.78|436.4|433.6|0
1639721100000|2021-12-17 06:05:00|437.22|434.42|437.22|434.42|437.77|434.97|435.86|433.06|0
1639721400000|2021-12-17 06:10:00|437.13|434.33|437.4|434.6|437.76|434.96|435.86|433.06|0
1639721700000|2021-12-17 06:15:00|437.31|434.51|437.49|434.69|437.94|435.14|436.04|433.24|0
1639722000000|2021-12-17 06:20:00|437.12|434.32|436.94|434.14|437.49|434.69|436.03|433.23|0
1639722300000|2021-12-17 06:25:00|436.76|433.96|438.57|435.77|439.3|436.5|436.4|433.6|0
1639722600000|2021-12-17 06:30:00|438.67|435.87|438.94|436.14|438.94|436.14|437.76|434.96|0
1639722900000|2021-12-17 06:35:00|439.03|436.23|437.48|434.68|439.03|436.23|437.03|434.23|0
1639723200000|2021-12-17 06:40:00|437.21|434.41|437.48|434.68|437.48|434.68|436.75|433.95|0
1639723500000|2021-12-17 06:45:00|437.66|434.86|437.84|435.04|437.84|435.04|436.39|433.59|0
1639723800000|2021-12-17 06:50:00|438.02|435.22|441.76|438.96|442.58|439.78|437.48|434.68|0
1639724100000|2021-12-17 06:55:00|441.84|439.04|438.75|435.95|442.21|439.41|438.11|435.31|0
1639724400000|2021-12-17 07:00:00|438.93|436.13|437.29|434.49|439.39|436.59|437.11|434.31|0
1639724700000|2021-12-17 07:05:00|437.11|434.31|435.84|433.04|437.47|434.67|434.93|432.13|0
1639725000000|2021-12-17 07:10:00|436.02|433.22|435.84|433.04|436.56|433.76|435.29|432.49|0
1639725300000|2021-12-17 07:15:00|435.93|433.13|432.76|429.96|437.11|434.31|432.76|429.96|0
1639725600000|2021-12-17 07:20:00|432.94|430.14|432.76|429.96|433.57|430.77|431.86|429.06|0
1639725900000|2021-12-17 07:25:00|433.03|430.23|432.94|430.14|433.84|431.04|432.58|429.78|0
1639726200000|2021-12-17 07:30:00|432.76|429.96|431.85|429.05|433.66|430.86|431.31|428.51|0
1639726500000|2021-12-17 07:35:00|431.67|428.87|432.75|429.95|434.02|431.22|431.13|428.33|0
1639726800000|2021-12-17 07:40:00|432.93|430.13|433.11|430.31|433.11|430.31|431.13|428.33|0
1639727100000|2021-12-17 07:45:00|432.57|429.77|431.67|428.87|433.65|430.85|431.49|428.69|0
1639727400000|2021-12-17 07:50:00|431.85|429.05|431.49|428.69|432.93|430.13|431.31|428.51|0
1639727700000|2021-12-17 07:55:00|431.67|428.87|431.58|428.78|432.57|429.77|431.12|428.32|0
1639728000000|2021-12-17 08:00:00|431.48|428.68|431.66|428.86|432.75|429.95|429.14|426.34|0
1639728300000|2021-12-17 08:05:00|431.46|429.06|431.28|428.88|431.46|429.06|428.76|426.36|0
1639728600000|2021-12-17 08:10:00|431.46|429.06|433.18|430.78|434.53|432.13|430.56|428.16|0
1639728900000|2021-12-17 08:15:00|433.81|431.41|431.82|429.42|435.07|432.67|430.38|427.98|0
1639729200000|2021-12-17 08:20:00|432|429.6|430.91|428.51|432.9|430.5|430.37|427.97|0
1639729500000|2021-12-17 08:25:00|431.09|428.69|430.19|427.79|431.82|429.42|429.83|427.43|0
1639729800000|2021-12-17 08:30:00|430.01|427.61|432.53|430.13|433.08|430.68|430.01|427.61|0
1639730100000|2021-12-17 08:35:00|432.63|430.23|433.44|431.04|433.98|431.58|431.99|429.59|0
1639730400000|2021-12-17 08:40:00|433.62|431.22|436.69|434.29|437.6|435.2|433.26|430.86|0
1639730700000|2021-12-17 08:45:00|437.06|434.66|436.33|433.93|438.69|436.29|436.15|433.75|0
1639731000000|2021-12-17 08:50:00|436.51|434.11|435.78|433.38|436.87|434.47|435.24|432.84|0
1639731300000|2021-12-17 08:55:00|435.6|433.2|436.51|434.11|436.79|434.39|435.06|432.66|0
1639731600000|2021-12-17 09:00:00|435.96|433.56|438.87|436.47|440.51|438.11|435.78|433.38|0
1639731900000|2021-12-17 09:05:00|439.05|436.65|440.32|437.92|442.15|439.75|439.05|436.65|0
1639732200000|2021-12-17 09:10:00|440.69|438.29|448.84|446.44|448.84|446.44|440.51|438.11|0
1639732500000|2021-12-17 09:15:00|448.75|446.35|441.23|438.83|451.14|448.74|441.23|438.83|0
1639732800000|2021-12-17 09:20:00|441.05|438.65|440.14|437.74|442.51|440.11|438.86|436.46|0
1639733100000|2021-12-17 09:25:00|439.87|437.47|439.77|437.37|439.95|437.55|437.22|434.82|0
1639733400000|2021-12-17 09:30:00|439.87|437.47|439.14|436.74|440.23|437.83|438.5|436.1|0
1639733700000|2021-12-17 09:35:00|439.22|436.82|440.68|438.28|441.41|439.01|438.68|436.28|0
1639734000000|2021-12-17 09:40:00|441.04|438.64|444.88|442.48|445.06|442.66|440.86|438.46|0
1639734300000|2021-12-17 09:45:00|445.06|442.66|444.43|442.03|446.9|444.5|443.23|440.83|0
1639734600000|2021-12-17 09:50:00|444.15|441.75|439.03|436.63|445.25|442.85|438.85|436.45|0
1639734900000|2021-12-17 09:55:00|439.58|437.18|438.3|435.9|439.58|437.18|437.58|435.18|0
1639735200000|2021-12-17 10:00:00|438.49|436.09|439.58|437.18|439.94|437.54|437.21|434.81|0
1639735500000|2021-12-17 10:05:00|439.39|436.99|439.21|436.81|439.58|437.18|437.76|435.36|0
1639735800000|2021-12-17 10:10:00|439.31|436.91|441.57|439.17|441.57|439.17|438.12|435.72|0
1639736100000|2021-12-17 10:15:00|441.75|439.35|442.12|439.72|443.21|440.81|440.84|438.44|0
1639736400000|2021-12-17 10:20:00|442.03|439.63|442.84|440.44|442.84|440.44|440.66|438.26|0
1639736700000|2021-12-17 10:25:00|442.94|440.54|445.94|443.54|446.68|444.28|442.84|440.44|0
1639737000000|2021-12-17 10:30:00|445.58|443.18|443.66|441.26|446.49|444.09|443.39|440.99|0
1639737300000|2021-12-17 10:35:00|443.57|441.17|444.66|442.26|445.39|442.99|443.57|441.17|0
1639737600000|2021-12-17 10:40:00|444.3|441.9|447.04|444.64|447.41|445.01|444.3|441.9|0
1639737900000|2021-12-17 10:45:00|447.13|444.73|447.59|445.19|447.59|445.19|445.39|442.99|0
1639738200000|2021-12-17 10:50:00|447.4|445|448.13|445.73|449.6|447.2|445.39|442.99|0
1639738500000|2021-12-17 10:55:00|448.32|445.92|445.75|443.35|448.32|445.92|445.39|442.99|0
1639738800000|2021-12-17 11:00:00|445.66|443.26|446.48|444.08|446.76|444.36|443.74|441.34|0
1639739100000|2021-12-17 11:05:00|446.67|444.27|446.85|444.45|447.4|445|444.11|441.71|0
1639739400000|2021-12-17 11:10:00|446.11|443.71|447.94|445.54|447.94|445.54|445.2|442.8|0
1639739700000|2021-12-17 11:15:00|448.13|445.73|446.66|444.26|448.31|445.91|446.48|444.08|0
1639740000000|2021-12-17 11:20:00|446.84|444.44|444.1|441.7|446.84|444.44|444.1|441.7|0
1639740300000|2021-12-17 11:25:00|443.92|441.52|443.46|441.06|444.1|441.7|441.91|439.51|0
1639740600000|2021-12-17 11:30:00|443.28|440.88|444.46|442.06|444.64|442.24|442.09|439.69|0
1639740900000|2021-12-17 11:35:00|444.64|442.24|443.92|441.52|445.38|442.98|443.56|441.16|0
1639741200000|2021-12-17 11:40:00|444.1|441.7|442.64|440.24|444.1|441.7|441.91|439.51|0
1639741500000|2021-12-17 11:45:00|442.82|440.42|444.46|442.06|445.19|442.79|442.73|440.33|0
1639741800000|2021-12-17 11:50:00|444.28|441.88|445.37|442.97|445.92|443.52|444.19|441.79|0
1639742100000|2021-12-17 11:55:00|445.47|443.07|443|440.6|446.1|443.7|443|440.6|0
1639742400000|2021-12-17 12:00:00|443.36|440.96|442.45|440.05|443.55|441.15|441.91|439.51|0
1639742700000|2021-12-17 12:05:00|442.63|440.23|443.18|440.78|443.72|441.32|442.27|439.87|0
1639743000000|2021-12-17 12:10:00|443.72|441.32|445.73|443.33|445.73|443.33|443.54|441.14|0
1639743300000|2021-12-17 12:15:00|446.09|443.69|445.91|443.51|446.64|444.24|445.55|443.15|0
1639743600000|2021-12-17 12:20:00|445.73|443.33|447.19|444.79|447.19|444.79|444.45|442.05|0
1639743900000|2021-12-17 12:25:00|447.01|444.61|449.75|447.35|449.94|447.54|446.46|444.06|0
1639744200000|2021-12-17 12:30:00|449.57|447.17|450.3|447.9|451.04|448.64|448.1|445.7|0
1639744500000|2021-12-17 12:35:00|450.12|447.72|451.69|449.29|451.87|449.47|449.38|446.98|0
1639744800000|2021-12-17 12:40:00|451.79|449.39|451.69|449.29|452.43|450.03|450.95|448.55|0
1639745100000|2021-12-17 12:45:00|451.87|449.47|455.38|452.98|455.93|453.53|451.14|448.74|0
1639745400000|2021-12-17 12:50:00|455.75|453.35|457.23|454.83|459.64|457.24|455.38|452.98|0
1639745700000|2021-12-17 12:55:00|457.41|455.01|455.75|453.35|457.41|455.01|454.64|452.24|0
1639746000000|2021-12-17 13:00:00|455.47|453.07|454.63|452.23|455.47|453.07|453.71|451.31|0
1639746300000|2021-12-17 13:05:00|454.82|452.42|457.6|455.2|458.34|455.94|454.26|451.86|0
1639746600000|2021-12-17 13:10:00|457.41|455.01|456.11|453.71|457.78|455.38|455.74|453.34|0
1639746900000|2021-12-17 13:15:00|456.48|454.08|457.41|455.01|457.78|455.38|456.11|453.71|0
1639747200000|2021-12-17 13:20:00|457.04|454.64|455.74|453.34|458.33|455.93|455.74|453.34|0
1639747500000|2021-12-17 13:25:00|455.92|453.52|455.18|452.78|455.92|453.52|454.07|451.67|0
1639747800000|2021-12-17 13:30:00|455|452.6|454.44|452.04|456.29|453.89|453.89|451.49|0
1639748100000|2021-12-17 13:35:00|454.07|451.67|455.73|453.33|455.73|453.33|453.52|451.12|0
1639748400000|2021-12-17 13:40:00|455.55|453.15|454.44|452.04|457.59|455.19|453.51|451.11|0
1639748700000|2021-12-17 13:45:00|454.81|452.41|455.73|453.33|456.2|453.8|453.33|450.93|0
1639749000000|2021-12-17 13:50:00|455.92|453.52|455.54|453.14|456.84|454.44|454.8|452.4|0
1639749300000|2021-12-17 13:55:00|455.73|453.33|453.51|451.11|456.1|453.7|453.32|450.92|0
1639749600000|2021-12-17 14:00:00|453.69|451.29|456.56|454.16|457.02|454.62|452.4|450|0
1639749900000|2021-12-17 14:05:00|456.65|454.25|460.92|458.52|461.11|458.71|456.47|454.07|0
1639750200000|2021-12-17 14:10:00|460.73|458.33|460.18|457.78|460.73|458.33|459.43|457.03|0
1639750500000|2021-12-17 14:15:00|459.99|457.59|457.02|454.62|460.83|458.43|457.02|454.62|0
1639750800000|2021-12-17 14:20:00|457.39|454.99|457.3|454.9|457.76|455.36|455.72|453.32|0
1639751100000|2021-12-17 14:25:00|457.94|455.54|460.17|457.77|462.41|460.01|455.9|453.5|0
1639751400000|2021-12-17 14:30:00|459.98|457.58|458.25|455.85|459.98|457.58|453.54|451.14|0
1639751700000|2021-12-17 14:35:00|457.14|454.74|469.5|467.1|473.15|470.75|457.14|454.74|0
1639752000000|2021-12-17 14:40:00|470.06|467.66|477.88|475.48|478.68|476.28|468.65|466.25|0
1639752300000|2021-12-17 14:45:00|478.07|475.67|467.19|464.79|481.07|478.67|467.19|464.79|0
1639752600000|2021-12-17 14:50:00|466.44|464.04|470.91|468.51|471.47|469.07|459.97|457.57|0
1639752900000|2021-12-17 14:55:00|471.66|469.26|471.29|468.89|475.03|472.63|470.35|467.95|0
1639753200000|2021-12-17 15:00:00|471.2|468.8|471.27|468.87|475.78|473.38|467.43|465.03|0
1639753500000|2021-12-17 15:05:00|470.9|468.5|473.34|470.94|475.41|473.01|470.9|468.5|0
1639753800000|2021-12-17 15:10:00|473.62|471.22|482.61|480.21|482.99|480.59|473.62|471.22|0
1639754100000|2021-12-17 15:15:00|482.42|480.02|481.27|478.87|486.22|483.82|481.27|478.87|0
1639754400000|2021-12-17 15:20:00|481.84|479.44|485.48|483.08|485.65|483.25|481.18|478.78|0
1639754700000|2021-12-17 15:25:00|485.39|482.99|478.31|475.91|485.86|483.46|478.31|475.91|0
1639755000000|2021-12-17 15:30:00|479.25|476.85|469.7|467.3|481.7|479.3|469.33|466.93|0
1639755300000|2021-12-17 15:35:00|469.14|466.74|461.43|459.03|470.65|468.25|459.21|456.81|0
1639755600000|2021-12-17 15:40:00|461.62|459.22|461.43|459.03|464.23|461.83|459.02|456.62|0
1639755900000|2021-12-17 15:45:00|461.62|459.22|449.79|447.39|461.62|459.22|449.79|447.39|0
1639756200000|2021-12-17 15:50:00|449.42|447.02|443.56|441.16|451.99|449.59|442.11|439.71|0
1639756500000|2021-12-17 15:55:00|443.38|440.98|447.03|444.63|449.6|447.2|443.02|440.62|0
1639756800000|2021-12-17 16:00:00|446.67|444.27|450.41|448.01|450.41|448.01|443.68|441.28|0
1639757100000|2021-12-17 16:05:00|450.04|447.64|448.21|445.81|450.41|448.01|446.56|444.16|0
1639757400000|2021-12-17 16:10:00|447.84|445.44|437.08|434.68|448.39|445.99|435.81|433.41|0
1639757700000|2021-12-17 16:15:00|436.54|434.14|438.35|435.95|441.26|438.86|436.18|433.78|0
1639758000000|2021-12-17 16:20:00|438.17|435.77|441.07|438.67|441.9|439.5|438.17|435.77|0
1639758300000|2021-12-17 16:25:00|440.71|438.31|439.37|436.97|443.44|441.04|438.82|436.42|0
1639758600000|2021-12-17 16:30:00|439.55|437.15|449.33|446.93|449.33|446.93|438.27|435.87|0
1639758900000|2021-12-17 16:35:00|448.22|445.82|453.04|450.64|455.09|452.69|448.22|445.82|0
1639759200000|2021-12-17 16:40:00|452.95|450.55|461.8|459.4|463.11|460.71|452.3|449.9|0
1639759500000|2021-12-17 16:45:00|461.62|459.22|467.41|465.01|467.97|465.57|460.31|457.91|0
1639759800000|2021-12-17 16:50:00|466.66|464.26|464.6|462.2|466.85|464.45|462.36|459.96|0
1639760100000|2021-12-17 16:55:00|464.79|462.39|460.49|458.09|466.66|464.26|460.03|457.63|0
1639760400000|2021-12-17 17:00:00|461.05|458.65|465.26|462.86|467.41|465.01|461.05|458.65|0
1639760700000|2021-12-17 17:05:00|465.45|463.05|469.19|466.79|472.2|469.8|465.17|462.77|0
1639761000000|2021-12-17 17:10:00|469.01|466.61|460.97|458.57|469.1|466.7|460.97|458.57|0
1639761300000|2021-12-17 17:15:00|460.78|458.38|462.27|459.87|463.2|460.8|457.44|455.04|0
1639761600000|2021-12-17 17:20:00|462.08|459.68|461.34|458.94|462.08|459.68|458|455.6|0
1639761900000|2021-12-17 17:25:00|460.97|458.57|460.03|457.63|465.07|462.67|459.29|456.89|0
1639762200000|2021-12-17 17:30:00|459.57|457.17|453.17|450.77|461.15|458.75|450.77|448.37|0
1639762500000|2021-12-17 17:35:00|453.45|451.05|455.21|452.81|456.52|454.12|450.95|448.55|0
1639762800000|2021-12-17 17:40:00|455.03|452.63|457.26|454.86|457.82|455.42|454.28|451.88|0
1639763100000|2021-12-17 17:45:00|457.17|454.77|455.95|453.55|457.73|455.33|455.4|453|0
1639763400000|2021-12-17 17:50:00|456.7|454.3|458.56|456.16|461.36|458.96|453.35|450.95|0
1639763700000|2021-12-17 17:55:00|458.93|456.53|456.14|453.74|458.93|456.53|454.84|452.44|0
1639764000000|2021-12-17 18:00:00|456.32|453.92|455.76|453.36|459.12|456.72|453.91|451.51|0
1639764300000|2021-12-17 18:05:00|455.95|453.55|460.61|458.21|461.36|458.96|455.95|453.55|0
1639764600000|2021-12-17 18:10:00|460.23|457.83|458.93|456.53|461.36|458.96|456.88|454.48|0
1639764900000|2021-12-17 18:15:00|458.74|456.34|455.39|452.99|459.67|457.27|455.01|452.61|0
1639765200000|2021-12-17 18:20:00|455.48|453.08|452.97|450.57|455.57|453.17|452.6|450.2|0
1639765500000|2021-12-17 18:25:00|453.16|450.76|447.98|445.58|454.08|451.68|447.06|444.66|0
1639765800000|2021-12-17 18:30:00|447.8|445.4|447.06|444.66|449.09|446.69|445.77|443.37|0
1639766100000|2021-12-17 18:35:00|447.24|444.84|449.45|447.05|450.38|447.98|445.77|443.37|0
1639766400000|2021-12-17 18:40:00|449.64|447.24|451.11|448.71|452.78|450.38|448.71|446.31|0
1639766700000|2021-12-17 18:45:00|450.84|448.44|445.4|443|450.84|448.44|445.4|443|0
1639767000000|2021-12-17 18:50:00|445.95|443.55|446.32|443.92|446.68|444.28|444.66|442.26|0
1639767300000|2021-12-17 18:55:00|446.04|443.64|442.46|440.06|447.23|444.83|441.73|439.33|0
1639767600000|2021-12-17 19:00:00|442.28|439.88|446.86|444.46|447.6|445.2|442.09|439.69|0
1639767900000|2021-12-17 19:05:00|446.5|444.1|445.21|442.81|447.97|445.57|444.66|442.26|0
1639768200000|2021-12-17 19:10:00|445.39|442.99|444.16|441.76|445.58|443.18|440.19|437.79|0
1639768500000|2021-12-17 19:15:00|444.06|441.66|443.05|440.65|444.06|441.66|440.93|438.53|0
1639768800000|2021-12-17 19:20:00|442.95|440.55|443.14|440.74|445.08|442.68|441.66|439.26|0
1639769100000|2021-12-17 19:25:00|443.51|441.11|450.09|447.69|451.3|448.9|443.32|440.92|0
1639769400000|2021-12-17 19:30:00|450.18|447.78|449.25|446.85|450.18|447.78|446.84|444.44|0
1639769700000|2021-12-17 19:35:00|449.06|446.66|449.99|447.59|452.23|449.83|447.95|445.55|0
1639770000000|2021-12-17 19:40:00|449.43|447.03|447.39|444.99|449.99|447.59|447.39|444.99|0
1639770300000|2021-12-17 19:45:00|446.83|444.43|445.16|442.76|447.02|444.62|442.39|439.99|0
1639770600000|2021-12-17 19:50:00|445.35|442.95|451.48|449.08|451.85|449.45|445.16|442.76|0
1639770900000|2021-12-17 19:55:00|451.85|449.45|451.72|449.32|453.16|450.76|448.5|446.1|0
1639771200000|2021-12-17 20:00:00|451.9|449.5|451.35|448.95|451.9|449.5|444.71|442.31|0
1639771500000|2021-12-17 20:05:00|450.61|448.21|448.57|446.17|450.98|448.58|447.83|445.43|0
1639771800000|2021-12-17 20:10:00|448.39|445.99|453.38|450.98|453.57|451.17|448.39|445.99|0
1639772100000|2021-12-17 20:15:00|453.2|450.8|454.31|451.91|458.04|455.64|450.79|448.39|0
1639772400000|2021-12-17 20:20:00|454.12|451.72|450.97|448.57|455.24|452.84|449.49|447.09|0
1639772700000|2021-12-17 20:25:00|451.34|448.94|455.42|453.02|457.66|455.26|451.16|448.76|0
1639773000000|2021-12-17 20:30:00|455.61|453.21|465.1|462.7|465.99|463.59|454.12|451.72|0
1639773300000|2021-12-17 20:35:00|465.29|462.89|463.61|461.21|468.27|465.87|462.87|460.47|0
1639773600000|2021-12-17 20:40:00|463.42|461.02|461.57|459.17|465.1|462.7|458.42|456.02|0
1639773900000|2021-12-17 20:45:00|462.31|459.91|471.45|469.05|471.45|469.05|461.2|458.8|0
1639774200000|2021-12-17 20:50:00|470.42|468.02|471.25|468.85|477.01|474.61|468.83|466.43|0
1639774500000|2021-12-17 20:55:00|472.37|469.97|471.54|469.14|472.94|470.54|464.18|461.78|0
1639774800000|2021-12-17 21:00:00|472.48|470.08|467.22|464.82|473.79|471.39|467.22|464.82|0
1639775100000|2021-12-17 21:05:00|467.41|465.01|466.47|464.07|468.53|466.13|464.79|462.39|0
1639775400000|2021-12-17 21:10:00|466.66|464.26|466.1|463.7|467.41|465.01|465.35|462.95|0
1639987500000|2021-12-20 08:05:00|526.12|523.72|525.54|523.14|526.9|524.5|521.26|518.86|0
1639987800000|2021-12-20 08:10:00|525.83|523.43|527.49|525.09|528.86|526.46|524.37|521.97|0
1639988100000|2021-12-20 08:15:00|527.88|525.48|524.08|521.68|528.46|526.06|523.59|521.19|0
1639988400000|2021-12-20 08:20:00|523.98|521.58|528.66|526.26|532.28|529.88|522.81|520.41|0
1639988700000|2021-12-20 08:25:00|529.05|526.65|522.61|520.21|529.05|526.65|521.83|519.43|0
1639989000000|2021-12-20 08:30:00|521.64|519.24|524.36|521.96|525.83|523.43|521.64|519.24|0
1639989300000|2021-12-20 08:35:00|524.66|522.26|531.89|529.49|532.37|529.97|522.41|520.01|0
1639989600000|2021-12-20 08:40:00|531.98|529.58|530.22|527.82|536.41|534.01|529.43|527.03|0
1639989900000|2021-12-20 08:45:00|531|528.6|531.54|529.14|532.13|529.73|528.85|526.45|0
1639990200000|2021-12-20 08:50:00|531.73|529.33|535.16|532.76|536.63|534.23|531.54|529.14|0
1639990500000|2021-12-20 08:55:00|535.45|533.05|535.55|533.15|539.66|537.26|534.38|531.98|0
1639990800000|2021-12-20 09:00:00|535.75|533.35|538.87|536.47|539.66|537.26|534.97|532.57|0
1639991100000|2021-12-20 09:05:00|539.26|536.86|541.33|538.93|543.19|540.79|539.26|536.86|0
1639991400000|2021-12-20 09:10:00|541.42|539.02|542.99|540.59|543.19|540.79|538.87|536.47|0
1639991700000|2021-12-20 09:15:00|543.38|540.98|542.13|539.73|543.52|541.12|540.83|538.43|0
1639992000000|2021-12-20 09:20:00|542.22|539.82|542.42|540.02|544.28|541.88|539.87|537.47|0
1639992300000|2021-12-20 09:25:00|542.22|539.82|541.63|539.23|543.59|541.19|540.65|538.25|0
1639992600000|2021-12-20 09:30:00|541.43|539.03|537.72|535.32|541.54|539.14|536.26|533.86|0
1639992900000|2021-12-20 09:35:00|537.82|535.42|538.3|535.9|538.99|536.59|535.38|532.98|0
1639993200000|2021-12-20 09:40:00|538.01|535.61|535.96|533.56|538.11|535.71|535.18|532.78|0
1639993500000|2021-12-20 09:45:00|536.35|533.95|536.45|534.05|537.91|535.51|535.96|533.56|0
1639993800000|2021-12-20 09:50:00|537.52|535.12|539.47|537.07|540.35|537.95|537.52|535.12|0
1639994100000|2021-12-20 09:55:00|539.67|537.27|533.23|530.83|540.25|537.85|533.23|530.83|0
1639994400000|2021-12-20 10:00:00|533.42|531.02|530.31|527.91|533.52|531.12|528.57|526.17|0
1639994700000|2021-12-20 10:05:00|529.73|527.33|528.09|525.69|529.73|527.33|526.25|523.85|0
1639995000000|2021-12-20 10:10:00|527.79|525.39|526.63|524.23|528.09|525.69|525.47|523.07|0
1639995300000|2021-12-20 10:15:00|526.54|524.14|521.4|519|528.57|526.17|521.4|519|0
1639995600000|2021-12-20 10:20:00|521.6|519.2|521.6|519.2|523.15|520.75|519.95|517.55|0
1639995900000|2021-12-20 10:25:00|521.31|518.91|522.37|519.97|523.06|520.66|521.21|518.81|0
1639996200000|2021-12-20 10:30:00|522.18|519.78|525.1|522.7|526.08|523.68|521.4|519|0
1639996500000|2021-12-20 10:35:00|525.01|522.61|524.12|521.72|525.01|522.61|522.95|520.55|0
1639996800000|2021-12-20 10:40:00|523.93|521.53|521.98|519.58|525.49|523.09|521.5|519.1|0
1639997100000|2021-12-20 10:45:00|522.37|519.97|518.87|516.47|522.56|520.16|518.87|516.47|0
1639997400000|2021-12-20 10:50:00|518.67|516.27|517.7|515.3|520.42|518.02|517.7|515.3|0
1639997700000|2021-12-20 10:55:00|516.92|514.52|518.67|516.27|518.96|516.56|516.44|514.04|0
1639998000000|2021-12-20 11:00:00|518.47|516.07|522.75|520.35|522.75|520.35|518.28|515.88|0
1639998300000|2021-12-20 11:05:00|522.95|520.55|519.05|516.65|523.34|520.94|518.67|516.27|0
1639998600000|2021-12-20 11:10:00|519.25|516.85|519.72|517.32|521.36|518.96|518.46|516.06|0
1639998900000|2021-12-20 11:15:00|519.42|517.02|522.14|519.74|522.63|520.23|519.33|516.93|0
1639999200000|2021-12-20 11:20:00|522.33|519.93|519.23|516.83|522.63|520.23|519.23|516.83|0
1639999500000|2021-12-20 11:25:00|519.42|517.02|518.14|515.74|520.26|517.86|518.14|515.74|0
1639999800000|2021-12-20 11:30:00|518.52|516.12|516.97|514.57|519.11|516.71|515.33|512.93|0
1640000100000|2021-12-20 11:35:00|516.78|514.38|518.62|516.22|518.71|516.31|515.42|513.02|0
1640000400000|2021-12-20 11:40:00|518.52|516.12|518.91|516.51|519.1|516.7|517.74|515.34|0
1640000700000|2021-12-20 11:45:00|518.71|516.31|519.68|517.28|519.88|517.48|517.36|514.96|0
1640001000000|2021-12-20 11:50:00|519.88|517.48|518.52|516.12|520.26|517.86|517.94|515.54|0
1640001300000|2021-12-20 11:55:00|517.93|515.53|513.1|510.7|518.23|515.83|513.1|510.7|0
1640001600000|2021-12-20 12:00:00|512.72|510.32|512.71|510.31|513.29|510.89|509.83|507.43|0
1640001900000|2021-12-20 12:05:00|512.52|510.12|509.14|506.74|513.2|510.8|507.6|505.2|0
1640002200000|2021-12-20 12:10:00|509.34|506.94|511.07|508.67|511.46|509.06|509.14|506.74|0
1640002500000|2021-12-20 12:15:00|511.27|508.87|515.53|513.13|515.72|513.32|511.07|508.67|0
1640002800000|2021-12-20 12:20:00|515.33|512.93|513.78|511.38|516.11|513.71|513.11|510.71|0
1640003100000|2021-12-20 12:25:00|513.88|511.48|515.72|513.32|515.91|513.51|513|510.6|0
1640003400000|2021-12-20 12:30:00|515.91|513.51|513.97|511.57|516.3|513.9|513.78|511.38|0
1640003700000|2021-12-20 12:35:00|513.78|511.38|513.97|511.57|515.33|512.93|513.39|510.99|0
1640004000000|2021-12-20 12:40:00|513.77|511.37|514.35|511.95|514.55|512.15|512.8|510.4|0
1640004300000|2021-12-20 12:45:00|514.16|511.76|516.68|514.28|517.26|514.86|514.07|511.67|0
1640004600000|2021-12-20 12:50:00|516.49|514.09|517.85|515.45|518.43|516.03|515.32|512.92|0
1640004900000|2021-12-20 12:55:00|518.04|515.64|519.79|517.39|519.99|517.59|516.68|514.28|0
1640005200000|2021-12-20 13:00:00|519.21|516.81|518.62|516.22|520.18|517.78|517.26|514.86|0
1640005500000|2021-12-20 13:05:00|518.43|516.03|520.57|518.17|520.96|518.56|517.26|514.86|0
1640005800000|2021-12-20 13:10:00|520.18|517.78|521.35|518.95|522.71|520.31|519.98|517.58|0
1640006100000|2021-12-20 13:15:00|521.54|519.14|522.32|519.92|522.71|520.31|520.67|518.27|0
1640006400000|2021-12-20 13:20:00|522.23|519.83|519.39|516.99|522.23|519.83|519.39|516.99|0
1640006700000|2021-12-20 13:25:00|519.59|517.19|521.54|519.14|521.54|519.14|519|516.6|0
1640007000000|2021-12-20 13:30:00|521.93|519.53|520.95|518.55|523.29|520.89|520.95|518.55|0
1640007300000|2021-12-20 13:35:00|520.75|518.35|520.95|518.55|522.51|520.11|519.97|517.57|0
1640007600000|2021-12-20 13:40:00|521.14|518.74|521.73|519.33|522.31|519.91|520.17|517.77|0
1640007900000|2021-12-20 13:45:00|521.34|518.94|522.12|519.72|522.7|520.3|520.56|518.16|0
1640008200000|2021-12-20 13:50:00|522.31|519.91|520.55|518.15|523.68|521.28|520.55|518.15|0
1640008500000|2021-12-20 13:55:00|520.36|517.96|520.55|518.15|520.55|518.15|518.41|516.01|0
1640008800000|2021-12-20 14:00:00|520.26|517.86|518.21|515.81|520.75|518.35|518.02|515.62|0
1640009100000|2021-12-20 14:05:00|517.63|515.23|516.57|514.17|519.19|516.79|516.57|514.17|0
1640009400000|2021-12-20 14:10:00|516.38|513.98|516.54|514.14|519.06|516.66|516.38|513.98|0
1640009700000|2021-12-20 14:15:00|516.92|514.52|517.12|514.72|518.28|515.88|516.15|513.75|0
1640010000000|2021-12-20 14:20:00|516.92|514.52|516.15|513.75|517.12|514.72|515.57|513.17|0
1640010300000|2021-12-20 14:25:00|516.34|513.94|520.02|517.62|520.41|518.01|516.34|513.94|0
1640010600000|2021-12-20 14:30:00|521.48|519.08|522.16|519.76|525.66|523.26|518.47|516.07|0
1640010900000|2021-12-20 14:35:00|523.52|521.12|515.96|513.56|523.71|521.31|515.57|513.17|0
1640011200000|2021-12-20 14:40:00|517.12|514.72|520.76|518.36|528.53|526.13|517.12|514.72|0
1640011500000|2021-12-20 14:45:00|520.95|518.55|531.52|529.12|531.52|529.12|520.76|518.36|0
1640011800000|2021-12-20 14:50:00|531.43|529.03|530.85|528.45|535.16|532.76|528.77|526.37|0
1640012100000|2021-12-20 14:55:00|530.95|528.55|522.66|520.26|531.43|529.03|520.14|517.74|0
1640012400000|2021-12-20 15:00:00|523.43|521.03|525.8|523.4|527.13|524.73|520.74|518.34|0
1640012700000|2021-12-20 15:05:00|525.71|523.31|530.8|528.4|533.05|530.65|523.85|521.45|0
1640013000000|2021-12-20 15:10:00|530.3|527.9|532.17|529.77|534.33|531.93|529.71|527.31|0
1640013300000|2021-12-20 15:15:00|532.26|529.86|526.19|523.79|534.03|531.63|523.65|521.25|0
1640013600000|2021-12-20 15:20:00|525.8|523.4|532.65|530.25|533.24|530.84|523.85|521.45|0
1640013900000|2021-12-20 15:25:00|532.46|530.06|535.8|533.4|536.79|534.39|529.12|526.72|0
1640014200000|2021-12-20 15:30:00|536|533.6|534.23|531.83|538.57|536.17|534.03|531.63|0
1640014500000|2021-12-20 15:35:00|534.82|532.42|532.27|529.87|539.05|536.65|530.31|527.91|0
1640014800000|2021-12-20 15:40:00|532.66|530.26|531.97|529.57|536.07|533.67|531.97|529.57|0
1640015100000|2021-12-20 15:45:00|531.77|529.37|538.62|536.22|538.81|536.41|531.58|529.18|0
1640015400000|2021-12-20 15:50:00|538.22|535.82|540.38|537.98|541.76|539.36|537.05|534.65|0
1640015700000|2021-12-20 15:55:00|540.58|538.18|541.56|539.16|543.73|541.33|538.03|535.63|0
1640016000000|2021-12-20 16:00:00|541.47|539.07|540.41|538.01|542.74|540.34|535.8|533.4|0
1640016300000|2021-12-20 16:05:00|540.31|537.91|536.32|533.92|540.31|537.91|536.32|533.92|0
1640016600000|2021-12-20 16:10:00|536.72|534.32|539.11|536.71|539.9|537.5|535.12|532.72|0
1640016900000|2021-12-20 16:15:00|539.3|536.9|535.12|532.72|541.3|538.9|535.12|532.72|0
1640017200000|2021-12-20 16:20:00|535.52|533.12|532.74|530.34|537.91|535.51|532.34|529.94|0
1640017500000|2021-12-20 16:25:00|532.94|530.54|537.51|535.11|537.91|535.51|532.94|530.54|0
1640017800000|2021-12-20 16:30:00|537.61|535.21|540.3|537.9|541.7|539.3|535.12|532.72|0
1640018100000|2021-12-20 16:35:00|539.7|537.3|545.23|542.83|547.6|545.2|538.5|536.1|0
1640018400000|2021-12-20 16:40:00|546.22|543.82|542.87|540.47|547.6|545.2|542.48|540.08|0
1640018700000|2021-12-20 16:45:00|543.07|540.67|541.82|539.42|546.81|544.41|541.43|539.03|0
1640019000000|2021-12-20 16:50:00|541.43|539.03|534.34|531.94|541.43|539.03|533.17|530.77|0
1640019300000|2021-12-20 16:55:00|534.15|531.75|533.75|531.35|536.7|534.3|533.36|530.96|0
1640019600000|2021-12-20 17:00:00|533.56|531.16|532.77|530.37|536.5|534.1|532.38|529.98|0
1640019900000|2021-12-20 17:05:00|533.07|530.67|535.91|533.51|536.5|534.1|533.07|530.67|0
1640020200000|2021-12-20 17:10:00|535.52|533.12|537.87|535.47|538.07|535.67|533.36|530.96|0
1640020500000|2021-12-20 17:15:00|538.07|535.67|530.81|528.41|538.27|535.87|528.77|526.37|0
1640020800000|2021-12-20 17:20:00|530.23|527.83|535.12|532.72|535.51|533.11|530.23|527.83|0
1640021100000|2021-12-20 17:25:00|534.92|532.52|533.55|531.15|535.12|532.72|532.57|530.17|0
1640021400000|2021-12-20 17:30:00|534.14|531.74|540.43|538.03|541.02|538.62|533.75|531.35|0
1640021700000|2021-12-20 17:35:00|540.62|538.22|539.24|536.84|541.61|539.21|538.06|535.66|0
1640022000000|2021-12-20 17:40:00|539.64|537.24|538.85|536.45|540.23|537.83|537.67|535.27|0
1640022300000|2021-12-20 17:45:00|539.44|537.04|538.65|536.25|540.72|538.32|537.47|535.07|0
1640022600000|2021-12-20 17:50:00|538.85|536.45|536.68|534.28|540.13|537.73|534.92|532.52|0
1640022900000|2021-12-20 17:55:00|536.88|534.48|538.68|536.28|539.28|536.88|534.53|532.13|0
1640023200000|2021-12-20 18:00:00|538.88|536.48|540.47|538.07|540.87|538.47|537.99|535.59|0
1640023500000|2021-12-20 18:05:00|540.27|537.87|535.31|532.91|540.37|537.97|535.31|532.91|0
1640023800000|2021-12-20 18:10:00|535.51|533.11|532.74|530.34|537.09|534.69|532.35|529.95|0
1640024100000|2021-12-20 18:15:00|532.94|530.54|534.12|531.72|534.52|532.12|531.56|529.16|0
1640024400000|2021-12-20 18:20:00|534.32|531.92|533.92|531.52|535.31|532.91|532.35|529.95|0
1640024700000|2021-12-20 18:25:00|534.12|531.72|533.13|530.73|534.52|532.12|532.34|529.94|0
1640025000000|2021-12-20 18:30:00|532.94|530.54|536.29|533.89|536.89|534.49|531.36|528.96|0
1640025300000|2021-12-20 18:35:00|535.9|533.5|527.91|525.51|536.29|533.89|527.91|525.51|0
1640025600000|2021-12-20 18:40:00|527.81|525.41|526.63|524.23|528.01|525.61|522.71|520.31|0
1640025900000|2021-12-20 18:45:00|527.02|524.62|521.45|519.05|528.01|525.61|521.25|518.85|0
1640026200000|2021-12-20 18:50:00|522.16|519.76|520.19|517.79|525.53|523.13|520.19|517.79|0
1640026500000|2021-12-20 18:55:00|520.38|517.98|522.75|520.35|523.94|521.54|517.62|515.22|0
1640026800000|2021-12-20 19:00:00|522.36|519.96|521.57|519.17|523.55|521.15|519|516.6|0
1640027100000|2021-12-20 19:05:00|521.37|518.97|517.62|515.22|521.37|518.97|517.22|514.82|0
1640027400000|2021-12-20 19:10:00|518.21|515.81|519.39|516.99|519.98|517.58|517.62|515.22|0
1640027700000|2021-12-20 19:15:00|518.8|516.4|515.84|513.44|518.8|516.4|515.06|512.66|0
1640028000000|2021-12-20 19:20:00|515.65|513.25|516.6|514.2|517.02|514.62|513.63|511.23|0
1640028300000|2021-12-20 19:25:00|516.8|514.4|518.98|516.58|520.18|517.78|516.01|513.61|0
1640028600000|2021-12-20 19:30:00|518.78|516.38|522.56|520.16|523.16|520.76|518.39|515.99|0
1640028900000|2021-12-20 19:35:00|522.36|519.96|521.77|519.37|524.16|521.76|520.77|518.37|0
1640029200000|2021-12-20 19:40:00|520.77|518.37|520.37|517.97|522.56|520.16|519.57|517.17|0
1640029500000|2021-12-20 19:45:00|520.17|517.77|519.77|517.37|522.16|519.76|519.38|516.98|0
1640029800000|2021-12-20 19:50:00|519.57|517.17|515.6|513.2|519.77|517.37|514.81|512.41|0
1640030100000|2021-12-20 19:55:00|515.8|513.4|518.58|516.18|519.57|517.17|512.83|510.43|0
1640030400000|2021-12-20 20:00:00|518.38|515.98|515.6|513.2|518.38|515.98|513.03|510.63|0
1640030700000|2021-12-20 20:05:00|515.31|512.91|515.2|512.8|517.58|515.18|513.82|511.42|0
1640031000000|2021-12-20 20:10:00|515|512.6|518.18|515.78|518.18|515.78|513.22|510.82|0
1640031300000|2021-12-20 20:15:00|517.38|514.98|514.01|511.61|518.18|515.78|511.44|509.04|0
1640031600000|2021-12-20 20:20:00|513.62|511.22|515.4|513|516.19|513.79|508.68|506.28|0
1640031900000|2021-12-20 20:25:00|515.2|512.8|512.62|510.22|515.59|513.19|511.44|509.04|0
1640032200000|2021-12-20 20:30:00|513.22|510.82|518.77|516.37|518.77|516.37|513.22|510.82|0
1640032500000|2021-12-20 20:35:00|518.57|516.17|516.18|513.78|519.56|517.16|516.18|513.78|0
1640032800000|2021-12-20 20:40:00|516.68|514.28|514.38|511.98|516.98|514.58|512.82|510.42|0
1640033100000|2021-12-20 20:45:00|514.77|512.37|512.98|510.58|516.17|513.77|510|507.6|0
1640033400000|2021-12-20 20:50:00|509.41|507.01|508.61|506.21|509.41|507.01|504.27|501.87|0
1640033700000|2021-12-20 20:55:00|508.42|506.02|504.86|502.46|508.42|506.02|502.49|500.09|0
1640034000000|2021-12-20 21:00:00|507.73|505.33|505.25|502.85|508.41|506.01|504.86|502.46|0
1640034300000|2021-12-20 21:05:00|505.65|503.25|501.11|498.71|506.04|503.64|501.11|498.71|0
1640034600000|2021-12-20 21:10:00|500.72|498.32|496.4|494|500.72|498.32|496.4|494|0
1640034900000|2021-12-20 21:15:00|496.99|494.19|495.62|492.82|498.56|495.76|495.42|492.62|0
1640035200000|2021-12-20 21:20:00|495.82|493.02|496.79|493.99|497.19|494.39|495.82|493.02|0
1640035500000|2021-12-20 21:25:00|496.6|493.8|496.2|493.4|497.09|494.29|495.62|492.82|0
1640035800000|2021-12-20 21:30:00|496.01|493.21|496.59|493.79|496.79|493.99|495.42|492.62|0
1640036100000|2021-12-20 21:35:00|496.4|493.6|496.11|493.31|496.79|493.99|496.01|493.21|0
1640036400000|2021-12-20 21:40:00|496.01|493.21|496.98|494.18|497.18|494.38|495.81|493.01|0
1640036700000|2021-12-20 21:45:00|496.4|493.6|496.98|494.18|497.18|494.38|496.4|493.6|0
1640037000000|2021-12-20 21:50:00|497.18|494.38|497.76|494.96|497.96|495.16|496.98|494.18|0
1640037300000|2021-12-20 21:55:00|497.57|494.77|497.69|494.89|497.96|495.16|497.57|494.77|0
1640037600000|2021-12-20 22:00:00|497.4|494.6|497.6|494.8|497.86|495.06|497.4|494.6|0
1640037900000|2021-12-20 22:05:00|497.57|494.77|497.49|494.69|497.63|494.83|497.49|494.69|0
1640038200000|2021-12-20 22:10:00|497.52|494.72|497.66|494.86|497.66|494.86|497.37|494.57|0
1640038500000|2021-12-20 22:15:00|497.6|494.8|497.62|494.82|497.66|494.86|497.48|494.68|0
1640038800000|2021-12-20 22:20:00|497.48|494.68|497.48|494.68|497.69|494.89|497.48|494.68|0
1640039100000|2021-12-20 22:25:00|497.68|494.88|497.45|494.65|497.68|494.88|497.17|494.37|0
1640039400000|2021-12-20 22:30:00|497.48|494.68|497.6|494.8|497.6|494.8|497.48|494.68|0
1640039700000|2021-12-20 22:35:00|497.62|494.82|497.65|494.85|497.65|494.85|497.62|494.82|0
1640040000000|2021-12-20 22:40:00|497.68|494.88|497.51|494.71|497.68|494.88|497.51|494.71|0
1640040300000|2021-12-20 22:45:00|497.39|494.59|497.51|494.71|497.51|494.71|497.39|494.59|0
1640040600000|2021-12-20 22:50:00|497.47|494.67|497.21|494.41|497.51|494.71|497.19|494.39|0
1640040900000|2021-12-20 22:55:00|497.5|494.7|497.24|494.44|497.61|494.81|497.24|494.44|0
1640041200000|2021-12-20 23:00:00|497.26|494.46|497.74|494.94|497.74|494.94|494.42|491.62|0
1640041500000|2021-12-20 23:05:00|497.26|494.46|496.57|493.77|497.74|494.94|496.37|493.57|0
1640041800000|2021-12-20 23:10:00|496.76|493.96|496.76|493.96|497.35|494.55|495.98|493.18|0
1640042100000|2021-12-20 23:15:00|496.37|493.57|495.19|492.39|498.13|495.33|495|492.2|0
1640042400000|2021-12-20 23:20:00|495|492.2|493.44|490.64|495.59|492.79|493.44|490.64|0
1640042700000|2021-12-20 23:25:00|493.54|490.74|492.85|490.05|493.63|490.83|492.65|489.85|0
1640043000000|2021-12-20 23:30:00|492.65|489.85|492.26|489.46|492.65|489.85|491.97|489.17|0
1640043300000|2021-12-20 23:35:00|492.07|489.27|490.51|487.71|492.26|489.46|489.92|487.12|0
1640043600000|2021-12-20 23:40:00|490.31|487.51|489.34|486.54|490.9|488.1|489.14|486.34|0
1640043900000|2021-12-20 23:45:00|489.24|486.44|490.31|487.51|491.28|488.48|488.75|485.95|0
1640044200000|2021-12-20 23:50:00|490.5|487.7|491.48|488.68|491.87|489.07|490.41|487.61|0
1640044500000|2021-12-20 23:55:00|491.28|488.48|490.5|487.7|491.67|488.87|489.92|487.12|0
1640044800000|2021-12-21 00:00:00|490.41|487.61|492.84|490.04|493.03|490.23|489.92|487.12|0
1640045100000|2021-12-21 00:05:00|492.55|489.75|492.25|489.45|492.84|490.04|491.47|488.67|0
1640045400000|2021-12-21 00:10:00|492.35|489.55|491.08|488.28|492.84|490.04|490.69|487.89|0
1640045700000|2021-12-21 00:15:00|491.28|488.48|492.83|490.03|493.42|490.62|491.08|488.28|0
1640046000000|2021-12-21 00:20:00|492.64|489.84|494.79|491.99|494.98|492.18|492.44|489.64|0
1640046300000|2021-12-21 00:25:00|494.89|492.09|495.86|493.06|495.96|493.16|493.61|490.81|0
1640046600000|2021-12-21 00:30:00|495.76|492.96|495.96|493.16|497.13|494.33|495.17|492.37|0
1640046900000|2021-12-21 00:35:00|495.76|492.96|493.02|490.22|495.96|493.16|492.24|489.44|0
1640047200000|2021-12-21 00:40:00|493.12|490.32|492.44|489.64|493.22|490.42|491.85|489.05|0
1640047500000|2021-12-21 00:45:00|492.24|489.44|494|491.2|494|491.2|491.85|489.05|0
1640047800000|2021-12-21 00:50:00|494.19|491.39|494|491.2|494.19|491.39|493.02|490.22|0
1640048100000|2021-12-21 00:55:00|494.19|491.39|494.19|491.39|494.49|491.69|493.6|490.8|0
1640048400000|2021-12-21 01:00:00|493.7|490.9|498.69|495.89|500.26|497.46|493.41|490.61|0
1640048700000|2021-12-21 01:05:00|498.49|495.69|497.9|495.1|498.79|495.99|496.73|493.93|0
1640049000000|2021-12-21 01:10:00|497.61|494.81|495.85|493.05|497.61|494.81|494.77|491.97|0
1640049300000|2021-12-21 01:15:00|495.55|492.75|495.94|493.14|495.94|493.14|494.58|491.78|0
1640049600000|2021-12-21 01:20:00|495.85|493.05|496.33|493.53|496.33|493.53|493.79|490.99|0
1640049900000|2021-12-21 01:25:00|496.53|493.73|493.79|490.99|496.72|493.92|493.4|490.6|0
1640050200000|2021-12-21 01:30:00|494.18|491.38|489.31|486.51|494.18|491.38|489.11|486.31|0
1640050500000|2021-12-21 01:35:00|489.41|486.61|488.05|485.25|489.89|487.09|485.62|482.82|0
1640050800000|2021-12-21 01:40:00|487.94|485.14|486.1|483.3|488.33|485.53|485.62|482.82|0
1640051100000|2021-12-21 01:45:00|486.2|483.4|485.61|482.81|486.78|483.98|485.03|482.23|0
1640051400000|2021-12-21 01:50:00|485.71|482.91|484.84|482.04|486|483.2|484.45|481.65|0
1640051700000|2021-12-21 01:55:00|484.75|481.95|485.42|482.62|486.19|483.39|484.64|481.84|0
1640052000000|2021-12-21 02:00:00|485.03|482.23|485.42|482.62|486|483.2|484.84|482.04|0
1640052300000|2021-12-21 02:05:00|485.52|482.72|486.19|483.39|486.58|483.78|484.83|482.03|0
1640052600000|2021-12-21 02:10:00|486|483.2|486.48|483.68|486.77|483.97|485.8|483|0
1640052900000|2021-12-21 02:15:00|486.58|483.78|487.16|484.36|487.93|485.13|485.99|483.19|0
1640053200000|2021-12-21 02:20:00|487.35|484.55|486.96|484.16|487.35|484.55|486.38|483.58|0
1640053500000|2021-12-21 02:25:00|487.06|484.26|487.15|484.35|487.35|484.55|486.48|483.68|0
1640053800000|2021-12-21 02:30:00|487.06|484.26|486.87|484.07|488.12|485.32|486.57|483.77|0
1640054100000|2021-12-21 02:35:00|486.76|483.96|488.51|485.71|488.51|485.71|486.67|483.87|0
1640054400000|2021-12-21 02:40:00|488.42|485.62|491.62|488.82|491.62|488.82|488.12|485.32|0
1640054700000|2021-12-21 02:45:00|491.72|488.92|489.39|486.59|491.72|488.92|489.39|486.59|0
1640055000000|2021-12-21 02:50:00|489.09|486.29|488.7|485.9|489.09|486.29|488.12|485.32|0
1640055300000|2021-12-21 02:55:00|488.89|486.09|489.09|486.29|489.09|486.29|488.12|485.32|0
1640055600000|2021-12-21 03:00:00|489.28|486.48|486.17|483.37|489.28|486.48|485.79|482.99|0
1640055900000|2021-12-21 03:05:00|486.08|483.28|487.34|484.54|487.72|484.92|486.08|483.28|0
1640056200000|2021-12-21 03:10:00|487.14|484.34|486.56|483.76|487.53|484.73|486.37|483.57|0
1640056500000|2021-12-21 03:15:00|486.47|483.67|483.07|480.27|486.47|483.67|481.72|478.92|0
1640056800000|2021-12-21 03:20:00|483.17|480.37|483.46|480.66|483.65|480.85|482.79|479.99|0
1640057100000|2021-12-21 03:25:00|483.36|480.56|484.42|481.62|484.81|482.01|483.07|480.27|0
1640057400000|2021-12-21 03:30:00|484.33|481.53|484.81|482.01|484.81|482.01|483.84|481.04|0
1640057700000|2021-12-21 03:35:00|485|482.2|484.23|481.43|485|482.2|483.84|481.04|0
1640058000000|2021-12-21 03:40:00|484.42|481.62|484.61|481.81|484.81|482.01|484.42|481.62|0
1640058300000|2021-12-21 03:45:00|484.52|481.72|485.87|483.07|486.26|483.46|484.52|481.72|0
1640058600000|2021-12-21 03:50:00|485.77|482.97|483.94|481.14|485.97|483.17|483.84|481.04|0
1640058900000|2021-12-21 03:55:00|484.03|481.23|484.13|481.33|484.41|481.61|483.64|480.84|0
1640059200000|2021-12-21 04:00:00|484.22|481.42|484.61|481.81|484.99|482.19|484.22|481.42|0
1640059500000|2021-12-21 04:05:00|484.8|482|485.38|482.58|485.48|482.68|483.83|481.03|0
1640059800000|2021-12-21 04:10:00|485.19|482.39|484.51|481.71|485.77|482.97|484.51|481.71|0
1640060100000|2021-12-21 04:15:00|484.41|481.61|485.18|482.38|485.28|482.48|484.41|481.61|0
1640060400000|2021-12-21 04:20:00|485.38|482.58|484.41|481.61|485.96|483.16|484.41|481.61|0
1640060700000|2021-12-21 04:25:00|484.21|481.41|483.44|480.64|484.79|481.99|483.35|480.55|0
1640061000000|2021-12-21 04:30:00|483.35|480.55|483.82|481.02|483.82|481.02|483.05|480.25|0
1640061300000|2021-12-21 04:35:00|484.02|481.22|483.82|481.02|484.21|481.41|483.63|480.83|0
1640061600000|2021-12-21 04:40:00|484.02|481.22|483.82|481.02|484.21|481.41|482.86|480.06|0
1640061900000|2021-12-21 04:45:00|483.73|480.93|483.15|480.35|484.4|481.6|482.95|480.15|0
1640062200000|2021-12-21 04:50:00|483.05|480.25|483.04|480.24|483.43|480.63|482.76|479.96|0
1640062500000|2021-12-21 04:55:00|482.85|480.05|483.62|480.82|483.62|480.82|482.85|480.05|0
1640062800000|2021-12-21 05:00:00|483.43|480.63|480.83|478.03|483.43|480.63|479.38|476.58|0
1640063100000|2021-12-21 05:05:00|480.73|477.93|479.76|476.96|481.3|478.5|479.76|476.96|0
1640063400000|2021-12-21 05:10:00|479.95|477.15|479.37|476.57|480.72|477.92|479.18|476.38|0
1640063700000|2021-12-21 05:15:00|479.57|476.77|479.66|476.86|480.14|477.34|479.18|476.38|0
1640064000000|2021-12-21 05:20:00|479.47|476.67|478.99|476.19|480.33|477.53|478.99|476.19|0
1640064300000|2021-12-21 05:25:00|479.18|476.38|479.66|476.86|479.76|476.96|478.98|476.18|0
1640064600000|2021-12-21 05:30:00|479.75|476.95|479.37|476.57|480.14|477.34|479.28|476.48|0
1640064900000|2021-12-21 05:35:00|479.56|476.76|479.56|476.76|480.33|477.53|479.56|476.76|0
1640065200000|2021-12-21 05:40:00|479.37|476.57|478.5|475.7|479.56|476.76|478.4|475.6|0
1640065500000|2021-12-21 05:45:00|478.59|475.79|477.82|475.02|478.98|476.18|477.82|475.02|0
1640065800000|2021-12-21 05:50:00|478.02|475.22|478.4|475.6|478.4|475.6|477.44|474.64|0
1640066100000|2021-12-21 05:55:00|478.59|475.79|477.63|474.83|478.59|475.79|477.44|474.64|0
1640066400000|2021-12-21 06:00:00|477.82|475.02|476.09|473.29|478.11|475.31|475.9|473.1|0
1640066700000|2021-12-21 06:05:00|475.9|473.1|477.24|474.44|477.63|474.83|475.9|473.1|0
1640067000000|2021-12-21 06:10:00|477.43|474.63|476.66|473.86|477.82|475.02|476.66|473.86|0
1640067300000|2021-12-21 06:15:00|476.86|474.06|475.89|473.09|476.86|474.06|475.7|472.9|0
1640067600000|2021-12-21 06:20:00|475.7|472.9|476.47|473.67|476.66|473.86|475.7|472.9|0
1640067900000|2021-12-21 06:25:00|476.38|473.58|478.58|475.78|478.58|475.78|476.28|473.48|0
1640068200000|2021-12-21 06:30:00|478.39|475.59|477.33|474.53|478.49|475.69|476.85|474.05|0
1640068500000|2021-12-21 06:35:00|477.43|474.63|477.23|474.43|477.43|474.63|476.56|473.76|0
1640068800000|2021-12-21 06:40:00|477.42|474.62|476.85|474.05|478|475.2|476.75|473.95|0
1640069100000|2021-12-21 06:45:00|476.75|473.95|475.12|472.32|477.33|474.53|475.12|472.32|0
1640069400000|2021-12-21 06:50:00|475.31|472.51|472.63|469.83|475.31|472.51|472.63|469.83|0
1640069700000|2021-12-21 06:55:00|472.44|469.64|473.2|470.4|473.49|470.69|472.44|469.64|0
1640070000000|2021-12-21 07:00:00|473.39|470.59|476.26|473.46|476.46|473.66|473.39|470.59|0
1640070300000|2021-12-21 07:05:00|476.46|473.66|474.35|471.55|476.84|474.04|474.25|471.45|0
1640070600000|2021-12-21 07:10:00|474.15|471.35|474.34|471.54|475.3|472.5|473.96|471.16|0
1640070900000|2021-12-21 07:15:00|474.54|471.74|474.73|471.93|474.92|472.12|472.81|470.01|0
1640071200000|2021-12-21 07:20:00|474.92|472.12|475.49|472.69|476.45|473.65|474.73|471.93|0
1640071500000|2021-12-21 07:25:00|475.3|472.5|474.34|471.54|476.64|473.84|474.34|471.54|0
1640071800000|2021-12-21 07:30:00|474.44|471.64|478.28|475.48|478.56|475.76|474.44|471.64|0
1640072100000|2021-12-21 07:35:00|478.37|475.57|476.93|474.13|478.56|475.76|476.45|473.65|0
1640072400000|2021-12-21 07:40:00|476.83|474.03|478.94|476.14|480.1|477.3|476.64|473.84|0
1640072700000|2021-12-21 07:45:00|479.43|476.63|480.68|477.88|482.03|479.23|478.94|476.14|0
1640073000000|2021-12-21 07:50:00|480.48|477.68|481.25|478.45|482.03|479.23|479.71|476.91|0
1640073300000|2021-12-21 07:55:00|481.35|478.55|480.87|478.07|482.41|479.61|480.29|477.49|0
1640073600000|2021-12-21 08:00:00|481.83|479.03|485.22|482.42|487.64|484.84|481.83|479.03|0
1640073900000|2021-12-21 08:05:00|485.11|482.71|484.53|482.13|486.27|483.87|482.98|480.58|0
1640074200000|2021-12-21 08:10:00|483.95|481.55|482.59|480.19|485.88|483.48|482.4|480|0
1640074500000|2021-12-21 08:15:00|483.08|480.68|484.72|482.32|486.08|483.68|482.79|480.39|0
1640074800000|2021-12-21 08:20:00|484.82|482.42|484.63|482.23|487.53|485.13|481.74|479.34|0
1640075100000|2021-12-21 08:25:00|484.82|482.42|488.12|485.72|488.51|486.11|484.82|482.42|0
1640075400000|2021-12-21 08:30:00|488.31|485.91|488.5|486.1|490.84|488.44|488.12|485.72|0
1640075700000|2021-12-21 08:35:00|488.41|486.01|485.4|483|488.5|486.1|485.4|483|0
1640076000000|2021-12-21 08:40:00|485.59|483.19|484.82|482.42|486.95|484.55|484.82|482.42|0
1640076300000|2021-12-21 08:45:00|485.01|482.61|484.62|482.22|485.4|483|483.07|480.67|0
1640076600000|2021-12-21 08:50:00|484.53|482.13|484.23|481.83|485.01|482.61|483.07|480.67|0
1640076900000|2021-12-21 08:55:00|484.43|482.03|483.26|480.86|485.01|482.61|482.88|480.48|0
1640077200000|2021-12-21 09:00:00|483.46|481.06|484.62|482.22|485.97|483.57|483.26|480.86|0
1640077500000|2021-12-21 09:05:00|484.04|481.64|481.33|478.93|484.33|481.93|480.75|478.35|0
1640077800000|2021-12-21 09:10:00|481.14|478.74|479.4|477|481.52|479.12|479.02|476.62|0
1640078100000|2021-12-21 09:15:00|479.59|477.19|479.4|477|480.17|477.77|478.82|476.42|0
1640078400000|2021-12-21 09:20:00|479.78|477.38|480.55|478.15|480.94|478.54|479.78|477.38|0
1640078700000|2021-12-21 09:25:00|480.36|477.96|479.59|477.19|480.55|478.15|479.3|476.9|0
1640079000000|2021-12-21 09:30:00|479.5|477.1|482.48|480.08|482.67|480.27|479.4|477|0
1640079300000|2021-12-21 09:35:00|482.58|480.18|481.71|479.31|482.87|480.47|480.55|478.15|0
1640079600000|2021-12-21 09:40:00|481.51|479.11|484.22|481.82|484.41|482.01|481.32|478.92|0
1640079900000|2021-12-21 09:45:00|484.41|482.01|487.32|484.92|487.51|485.11|484.02|481.62|0
1640080200000|2021-12-21 09:50:00|487.42|485.02|485.18|482.78|487.51|485.11|485.18|482.78|0
1640080500000|2021-12-21 09:55:00|485.38|482.98|487.7|485.3|488.48|486.08|485.38|482.98|0
1640080800000|2021-12-21 10:00:00|487.61|485.21|487.31|484.91|489.45|487.05|486.92|484.52|0
1640081100000|2021-12-21 10:05:00|487.51|485.11|485.76|483.36|488.28|485.88|485.57|483.17|0
1640081400000|2021-12-21 10:10:00|485.86|483.46|484.89|482.49|486.34|483.94|484.5|482.1|0
1640081700000|2021-12-21 10:15:00|484.79|482.39|482.47|480.07|484.79|482.39|481.99|479.59|0
1640082000000|2021-12-21 10:20:00|482.27|479.87|481.5|479.1|482.66|480.26|481.31|478.91|0
1640082300000|2021-12-21 10:25:00|481.31|478.91|483.62|481.22|483.82|481.42|481.11|478.71|0
1640082600000|2021-12-21 10:30:00|483.82|481.42|481.11|478.71|484.01|481.61|481.11|478.71|0
1640082900000|2021-12-21 10:35:00|481.3|478.9|480.92|478.52|481.4|479|479.57|477.17|0
1640083200000|2021-12-21 10:40:00|480.72|478.32|482.17|479.77|482.46|480.06|480.72|478.32|0
1640083500000|2021-12-21 10:45:00|481.98|479.58|480.82|478.42|482.46|480.06|479.95|477.55|0
1640083800000|2021-12-21 10:50:00|480.72|478.32|480.53|478.13|482.17|479.77|480.53|478.13|0
1640084100000|2021-12-21 10:55:00|480.33|477.93|479.37|476.97|481.11|478.71|478.79|476.39|0
1640084400000|2021-12-21 11:00:00|479.08|476.68|479.18|476.78|479.37|476.97|478.02|475.62|0
1640084700000|2021-12-21 11:05:00|478.98|476.58|478.02|475.62|479.75|477.35|477.83|475.43|0
1640085000000|2021-12-21 11:10:00|477.83|475.43|476.67|474.27|478.79|476.39|476.67|474.27|0
1640085300000|2021-12-21 11:15:00|476.48|474.08|474.37|471.97|477.25|474.85|473.99|471.59|0
1640085600000|2021-12-21 11:20:00|474.18|471.78|474.56|472.16|475.33|472.93|473.22|470.82|0
1640085900000|2021-12-21 11:25:00|474.37|471.97|470.35|467.95|474.75|472.35|469.97|467.57|0
1640086200000|2021-12-21 11:30:00|470.16|467.76|470.92|468.52|471.69|469.29|469.59|467.19|0
1640086500000|2021-12-21 11:35:00|470.54|468.14|471.3|468.9|471.3|468.9|469.59|467.19|0
1640086800000|2021-12-21 11:40:00|471.11|468.71|472.45|470.05|472.45|470.05|471.11|468.71|0
1640087100000|2021-12-21 11:45:00|472.26|469.86|469.96|467.56|472.45|470.05|469.96|467.56|0
1640087400000|2021-12-21 11:50:00|470.15|467.75|470.72|468.32|471.11|468.71|469.96|467.56|0
1640087700000|2021-12-21 11:55:00|470.53|468.13|471.1|468.7|471.11|468.71|470.44|468.04|0
1640088000000|2021-12-21 12:00:00|470.91|468.51|471.29|468.89|472.06|469.66|470.91|468.51|0
1640088300000|2021-12-21 12:05:00|471.49|469.09|472.44|470.04|472.44|470.04|471.29|468.89|0
1640088600000|2021-12-21 12:10:00|472.25|469.85|472.25|469.85|472.44|470.04|471.48|469.08|0
1640088900000|2021-12-21 12:15:00|472.15|469.75|472.25|469.85|472.63|470.23|471.86|469.46|0
1640089200000|2021-12-21 12:20:00|472.34|469.94|471.29|468.89|472.44|470.04|470.33|467.93|0
1640089500000|2021-12-21 12:25:00|471.1|468.7|470.71|468.31|471.29|468.89|469.67|467.27|0
1640089800000|2021-12-21 12:30:00|470.9|468.5|472.05|469.65|472.62|470.22|470.71|468.31|0
1640090100000|2021-12-21 12:35:00|472.43|470.03|471.67|469.27|472.62|470.22|471.09|468.69|0
1640090400000|2021-12-21 12:40:00|471.47|469.07|471.76|469.36|472.43|470.03|471.28|468.88|0
1640090700000|2021-12-21 12:45:00|471.66|469.26|470.71|468.31|471.86|469.46|469.56|467.16|0
1640091000000|2021-12-21 12:50:00|470.62|468.22|469.37|466.97|470.9|468.5|468.9|466.5|0
1640091300000|2021-12-21 12:55:00|469.28|466.88|469.56|467.16|470.13|467.73|468.99|466.59|0
1640091600000|2021-12-21 13:00:00|469.37|466.97|472.42|470.02|472.42|470.02|469.37|466.97|0
1640091900000|2021-12-21 13:05:00|472.23|469.83|475.49|473.09|475.49|473.09|472.04|469.64|0
1640092200000|2021-12-21 13:10:00|475.29|472.89|476.44|474.04|477.6|475.2|475.1|472.7|0
1640092500000|2021-12-21 13:15:00|476.64|474.24|475.1|472.7|476.64|474.24|474.33|471.93|0
1640092800000|2021-12-21 13:20:00|475.29|472.89|476.06|473.66|476.44|474.04|474.91|472.51|0
1640093100000|2021-12-21 13:25:00|475.87|473.47|474.9|472.5|475.87|473.47|474.52|472.12|0
1640093400000|2021-12-21 13:30:00|475.1|472.7|473.75|471.35|475.86|473.46|473.18|470.78|0
1640093700000|2021-12-21 13:35:00|473.85|471.45|475.48|473.08|475.48|473.08|473.75|471.35|0
1640094000000|2021-12-21 13:40:00|475.29|472.89|474.9|472.5|475.67|473.27|474.52|472.12|0
1640094300000|2021-12-21 13:45:00|474.71|472.31|475.77|473.37|476.15|473.75|473.18|470.78|0
1640094600000|2021-12-21 13:50:00|475.86|473.46|473.56|471.16|475.86|473.46|473.27|470.87|0
1640094900000|2021-12-21 13:55:00|473.36|470.96|472.89|470.49|474.13|471.73|471.83|469.43|0
1640095200000|2021-12-21 14:00:00|472.98|470.58|475.66|473.26|475.66|473.26|472.41|470.01|0
1640095500000|2021-12-21 14:05:00|475.47|473.07|475.08|472.68|476.14|473.74|474.89|472.49|0
1640095800000|2021-12-21 14:10:00|475.28|472.88|476.23|473.83|476.81|474.41|474.7|472.3|0
1640096100000|2021-12-21 14:15:00|476.04|473.64|475.85|473.45|477.19|474.79|475.47|473.07|0
1640096400000|2021-12-21 14:20:00|476.04|473.64|477|474.6|477.58|475.18|475.85|473.45|0
1640096700000|2021-12-21 14:25:00|476.81|474.41|477.58|475.18|477.96|475.56|476.04|473.64|0
1640097000000|2021-12-21 14:30:00|477.57|475.17|476.23|473.83|477.57|475.17|471.44|469.04|0
1640097300000|2021-12-21 14:35:00|476.42|474.02|472.59|470.19|477.96|475.56|470.87|468.47|0
1640097600000|2021-12-21 14:40:00|472.39|469.99|479.88|477.48|482|479.6|472.39|469.99|0
1640097900000|2021-12-21 14:45:00|479.69|477.29|485.29|482.89|485.49|483.09|479.69|477.29|0
1640098200000|2021-12-21 14:50:00|485.68|483.28|486.65|484.25|488.78|486.38|483.55|481.15|0
1640098500000|2021-12-21 14:55:00|486.84|484.44|486.26|483.86|488.39|485.99|485.09|482.69|0
1640098800000|2021-12-21 15:00:00|486.16|483.76|486.84|484.44|487.42|485.02|482.77|480.37|0
1640099100000|2021-12-21 15:05:00|487.23|484.83|484.9|482.5|487.61|485.21|483.74|481.34|0
1640099400000|2021-12-21 15:10:00|485.48|483.08|482.29|479.89|486.25|483.85|481.61|479.21|0
1640099700000|2021-12-21 15:15:00|482.38|479.98|477.94|475.54|482.48|480.08|477.94|475.54|0
1640100000000|2021-12-21 15:20:00|477.75|475.35|483.22|480.82|483.22|480.82|475.3|472.9|0
1640100300000|2021-12-21 15:25:00|483.41|481.01|489.83|487.43|491.59|489.19|483.41|481.01|0
1640100600000|2021-12-21 15:30:00|489.64|487.24|491.58|489.18|491.58|489.18|485.99|483.59|0
1640100900000|2021-12-21 15:35:00|491.39|488.99|491|488.6|494.52|492.12|489.05|486.65|0
1640101200000|2021-12-21 15:40:00|491.39|488.99|488.07|485.67|491.58|489.18|487.29|484.89|0
1640101500000|2021-12-21 15:45:00|488.27|485.87|488.85|486.45|492.75|490.35|486.71|484.31|0
1640101800000|2021-12-21 15:50:00|489.04|486.64|485.09|482.69|489.82|487.42|484.89|482.49|0
1640102100000|2021-12-21 15:55:00|485.28|482.88|483.92|481.52|485.48|483.08|483.14|480.74|0
1640102400000|2021-12-21 16:00:00|484.31|481.91|481.78|479.38|486.16|483.76|481.78|479.38|0
1640102700000|2021-12-21 16:05:00|481.58|479.18|475|472.6|481.58|479.18|474.42|472.02|0
1640103000000|2021-12-21 16:10:00|474.8|472.4|474.8|472.4|477.31|474.91|474.61|472.21|0
1640103300000|2021-12-21 16:15:00|474.99|472.59|478.09|475.69|478.67|476.27|474.99|472.59|0
1640103600000|2021-12-21 16:20:00|477.7|475.3|478.67|476.27|479.25|476.85|476.73|474.33|0
1640103900000|2021-12-21 16:25:00|478.86|476.46|477.5|475.1|479.25|476.85|476.73|474.33|0
1640104200000|2021-12-21 16:30:00|477.12|474.72|475.09|472.69|477.31|474.91|474.12|471.72|0
1640104500000|2021-12-21 16:35:00|475.47|473.07|468.92|466.52|476.25|473.85|468.92|466.52|0
1640104800000|2021-12-21 16:40:00|468.34|465.94|461.83|459.43|469.11|466.71|461.64|459.24|0
1640105100000|2021-12-21 16:45:00|461.26|458.86|464.5|462.1|464.69|462.29|461.06|458.66|0
1640105400000|2021-12-21 16:50:00|464.12|461.72|462.59|460.19|464.69|462.29|462.21|459.81|0
1640105700000|2021-12-21 16:55:00|462.4|460|465.46|463.06|466.99|464.59|462.02|459.62|0
1640106000000|2021-12-21 17:00:00|465.26|462.86|465.07|462.67|465.65|463.25|462.39|459.99|0
1640106300000|2021-12-21 17:05:00|465.26|462.86|461.82|459.42|465.84|463.44|461.82|459.42|0
1640106600000|2021-12-21 17:10:00|462.01|459.61|458.39|455.99|462.97|460.57|457.25|454.85|0
1640106900000|2021-12-21 17:15:00|458.2|455.8|458.01|455.61|459.15|456.75|456.87|454.47|0
1640107200000|2021-12-21 17:20:00|458.2|455.8|457.63|455.23|459.91|457.51|457.63|455.23|0
1640107500000|2021-12-21 17:25:00|457.82|455.42|454.85|452.45|460.04|457.64|454.66|452.26|0
1640107800000|2021-12-21 17:30:00|453.9|451.5|453.33|450.93|455.42|453.02|452.19|449.79|0
1640108100000|2021-12-21 17:35:00|453.14|450.74|452.85|450.45|454.27|451.87|451.62|449.22|0
1640108400000|2021-12-21 17:40:00|452.57|450.17|453.89|451.49|454.27|451.87|452.38|449.98|0
1640108700000|2021-12-21 17:45:00|453.7|451.3|452.37|449.97|453.89|451.49|451.24|448.84|0
1640109000000|2021-12-21 17:50:00|452.56|450.16|450.67|448.27|452.94|450.54|448.97|446.57|0
1640109300000|2021-12-21 17:55:00|450.48|448.08|448.4|446|450.67|448.27|447.84|445.44|0
1640109600000|2021-12-21 18:00:00|448.59|446.19|450.1|447.7|450.48|448.08|448.59|446.19|0
1640109900000|2021-12-21 18:05:00|449.91|447.51|450.29|447.89|451.9|449.5|449.72|447.32|0
1640110200000|2021-12-21 18:10:00|450.1|447.7|451.99|449.59|453.13|450.73|450.1|447.7|0
1640110500000|2021-12-21 18:15:00|452.18|449.78|451.99|449.59|452.75|450.35|450.85|448.45|0
1640110800000|2021-12-21 18:20:00|452.18|449.78|448.96|446.56|452.18|449.78|448.77|446.37|0
1640111100000|2021-12-21 18:25:00|449.15|446.75|448.96|446.56|450.47|448.07|448.58|446.18|0
1640111400000|2021-12-21 18:30:00|448.58|446.18|447.45|445.05|449.15|446.75|447.45|445.05|0
1640111700000|2021-12-21 18:35:00|447.64|445.24|446.51|444.11|447.83|445.43|445.38|442.98|0
1640112000000|2021-12-21 18:40:00|446.7|444.3|445|442.6|446.88|444.48|444.44|442.04|0
1640112300000|2021-12-21 18:45:00|444.81|442.41|443.87|441.47|445.19|442.79|443.69|441.29|0
1640112600000|2021-12-21 18:50:00|443.69|441.29|445.94|443.54|446.31|443.91|443.69|441.29|0
1640112900000|2021-12-21 18:55:00|445.56|443.16|446.31|443.91|446.5|444.1|445.56|443.16|0
1640113200000|2021-12-21 19:00:00|446.13|443.73|444.06|441.66|447.07|444.67|443.49|441.09|0
1640113500000|2021-12-21 19:05:00|444.62|442.22|444.99|442.59|445.75|443.35|443.68|441.28|0
1640113800000|2021-12-21 19:10:00|444.81|442.41|445.37|442.97|445.56|443.16|444.24|441.84|0
1640114100000|2021-12-21 19:15:00|445.18|442.78|445.74|443.34|446.5|444.1|445.18|442.78|0
1640114400000|2021-12-21 19:20:00|445.55|443.15|449.19|446.79|449.56|447.16|445.55|443.15|0
1640114700000|2021-12-21 19:25:00|449|446.6|446.75|444.35|449.19|446.79|446.56|444.16|0
1640115000000|2021-12-21 19:30:00|446.18|443.78|446.18|443.78|446.93|444.53|445.06|442.66|0
1640115300000|2021-12-21 19:35:00|445.99|443.59|450.6|448.2|450.6|448.2|445.81|443.41|0
1640115600000|2021-12-21 19:40:00|449.94|447.54|449.93|447.53|450.5|448.1|447.87|445.47|0
1640115900000|2021-12-21 19:45:00|450.12|447.72|446.93|444.53|450.12|447.72|445.15|442.75|0
1640116200000|2021-12-21 19:50:00|446.74|444.34|445.61|443.21|446.93|444.53|445.24|442.84|0
1640116500000|2021-12-21 19:55:00|445.8|443.4|442.81|440.41|445.8|443.4|442.81|440.41|0
1640116800000|2021-12-21 20:00:00|442.99|440.59|442.81|440.41|443.74|441.34|441.87|439.47|0
1640117100000|2021-12-21 20:05:00|442.99|440.59|445.61|443.21|445.61|443.21|442.99|440.59|0
1640117400000|2021-12-21 20:10:00|445.8|443.4|444.3|441.9|445.8|443.4|443.36|440.96|0
1640117700000|2021-12-21 20:15:00|443.92|441.52|443.92|441.52|445.23|442.83|443.18|440.78|0
1640118000000|2021-12-21 20:20:00|444.11|441.71|446.35|443.95|446.35|443.95|443.73|441.33|0
1640118300000|2021-12-21 20:25:00|445.98|443.58|445.6|443.2|446.35|443.95|444.67|442.27|0
1640118600000|2021-12-21 20:30:00|445.79|443.39|446.35|443.95|446.35|443.95|444.29|441.89|0
1640118900000|2021-12-21 20:35:00|446.16|443.76|448.04|445.64|449.35|446.95|445.23|442.83|0
1640119200000|2021-12-21 20:40:00|448.23|445.83|451.42|449.02|451.8|449.4|447.85|445.45|0
1640119500000|2021-12-21 20:45:00|451.23|448.83|453.31|450.91|454.25|451.85|451.23|448.83|0
1640119800000|2021-12-21 20:50:00|451.8|449.4|441.86|439.46|451.8|449.4|441.67|439.27|0
1640120100000|2021-12-21 20:55:00|442.6|440.2|441.11|438.71|444.28|441.88|439.44|437.04|0
1640120400000|2021-12-21 21:00:00|440.18|437.78|441.85|439.45|443.91|441.51|440.18|437.78|0
1640120700000|2021-12-21 21:05:00|441.48|439.08|440.55|438.15|441.48|439.08|440.18|437.78|0
1640121000000|2021-12-21 21:10:00|440.74|438.34|441.29|438.89|441.48|439.08|440.73|438.33|0
1640121300000|2021-12-21 21:15:00|441.49|438.69|440.56|437.76|441.49|438.69|440.37|437.57|0
1640121600000|2021-12-21 21:20:00|440.37|437.57|439.17|436.37|440.93|438.13|439.07|436.27|0
1640121900000|2021-12-21 21:25:00|439.07|436.27|439.44|436.64|439.54|436.74|439.07|436.27|0
1640122200000|2021-12-21 21:30:00|439.25|436.45|439.25|436.45|439.63|436.83|439.07|436.27|0
1640122500000|2021-12-21 21:35:00|439.44|436.64|439.25|436.45|439.44|436.64|439.25|436.45|0
1640122800000|2021-12-21 21:40:00|439.07|436.27|439.06|436.26|439.25|436.45|439.06|436.26|0
1640123100000|2021-12-21 21:45:00|439.25|436.45|439.25|436.45|439.43|436.63|438.88|436.08|0
1640123400000|2021-12-21 21:50:00|439.43|436.63|439.06|436.26|439.43|436.63|438.88|436.08|0
1640123700000|2021-12-21 21:55:00|439.25|436.45|439.53|436.73|439.53|436.73|438.88|436.08|0
1640124000000|2021-12-21 22:00:00|439.28|436.48|438.95|436.15|439.28|436.48|438.74|435.94|0
1640124300000|2021-12-21 22:05:00|438.87|436.07|438.92|436.12|439.22|436.42|438.84|436.04|0
1640124600000|2021-12-21 22:10:00|439.09|436.29|439.22|436.42|439.3|436.5|439.09|436.29|0
1640124900000|2021-12-21 22:15:00|439.17|436.37|439.33|436.53|439.36|436.56|439.17|436.37|0
1640125200000|2021-12-21 22:20:00|439.36|436.56|439.52|436.72|439.65|436.85|439.33|436.53|0
1640125500000|2021-12-21 22:25:00|439.36|436.56|439.21|436.41|439.36|436.56|439.13|436.33|0
1640125800000|2021-12-21 22:30:00|439.16|436.36|439.08|436.28|439.21|436.41|439.03|436.23|0
1640126100000|2021-12-21 22:35:00|439.03|436.23|439.35|436.55|439.35|436.55|439.03|436.23|0
1640126400000|2021-12-21 22:40:00|439.29|436.49|439.35|436.55|439.43|436.63|439.08|436.28|0
1640126700000|2021-12-21 22:45:00|439.43|436.63|439.68|436.88|439.68|436.88|439.43|436.63|0
1640127000000|2021-12-21 22:50:00|439.62|436.82|439.53|436.73|439.62|436.82|439.53|436.73|0
1640127300000|2021-12-21 22:55:00|439.48|436.68|440.1|437.3|440.48|437.68|439.48|436.68|0
1640127600000|2021-12-21 23:00:00|439.88|437.08|440.34|437.54|441.83|439.03|439.04|436.24|0
1640127900000|2021-12-21 23:05:00|440.71|437.91|440.71|437.91|441.27|438.47|439.6|436.8|0
1640128200000|2021-12-21 23:10:00|440.34|437.54|441.46|438.66|441.64|438.84|440.34|437.54|0
1640128500000|2021-12-21 23:15:00|441.64|438.84|443.32|440.52|443.32|440.52|441.45|438.65|0
1640128800000|2021-12-21 23:20:00|442.95|440.15|442.11|439.31|443.13|440.33|442.01|439.21|0
1640129100000|2021-12-21 23:25:00|442.2|439.4|442.76|439.96|442.94|440.14|442.11|439.31|0
1640129400000|2021-12-21 23:30:00|442.48|439.68|441.45|438.65|443.6|440.8|441.45|438.65|0
1640129700000|2021-12-21 23:35:00|441.55|438.75|442.19|439.39|442.38|439.58|441.45|438.65|0
1640130000000|2021-12-21 23:40:00|442.38|439.58|442.94|440.14|443.13|440.33|442.19|439.39|0
1640130300000|2021-12-21 23:45:00|443.12|440.32|443.31|440.51|443.68|440.88|442.19|439.39|0
1640130600000|2021-12-21 23:50:00|443.5|440.7|442.75|439.95|443.5|440.7|442.75|439.95|0
1640130900000|2021-12-21 23:55:00|442.93|440.13|442.56|439.76|443.12|440.32|442.19|439.39|0
1640131200000|2021-12-22 00:00:00|443.12|440.32|441.07|438.27|443.12|440.32|440.69|437.89|0
1640131500000|2021-12-22 00:05:00|441.25|438.45|441.81|439.01|442.37|439.57|440.69|437.89|0
1640131800000|2021-12-22 00:10:00|442|439.2|441.72|438.92|442.18|439.38|441.06|438.26|0
1640132100000|2021-12-22 00:15:00|441.81|439.01|443.3|440.5|443.67|440.87|441.81|439.01|0
1640132400000|2021-12-22 00:20:00|443.4|440.6|441.9|439.1|444.61|441.81|441.9|439.1|0
1640132700000|2021-12-22 00:25:00|441.99|439.19|441.43|438.63|442.18|439.38|441.06|438.26|0
1640133000000|2021-12-22 00:30:00|441.25|438.45|441.8|439|442.27|439.47|441.24|438.44|0
1640133300000|2021-12-22 00:35:00|441.62|438.82|442.17|439.37|442.36|439.56|441.43|438.63|0
1640133600000|2021-12-22 00:40:00|442.27|439.47|442.27|439.47|442.55|439.75|441.43|438.63|0
1640133900000|2021-12-22 00:45:00|442.17|439.37|443.01|440.21|443.29|440.49|441.99|439.19|0
1640134200000|2021-12-22 00:50:00|442.92|440.12|442.54|439.74|443.2|440.4|442.36|439.56|0
1640134500000|2021-12-22 00:55:00|442.45|439.65|443.66|440.86|444.04|441.24|441.8|439|0
1640134800000|2021-12-22 01:00:00|443.47|440.67|442.17|439.37|443.66|440.86|442.17|439.37|0
1640135100000|2021-12-22 01:05:00|442.35|439.55|441.61|438.81|442.35|439.55|440.86|438.06|0
1640135400000|2021-12-22 01:10:00|441.52|438.72|441.79|438.99|441.98|439.18|441.23|438.43|0
1640135700000|2021-12-22 01:15:00|441.98|439.18|441.79|438.99|442.54|439.74|441.6|438.8|0
1640136000000|2021-12-22 01:20:00|441.6|438.8|441.41|438.61|441.6|438.8|440.67|437.87|0
1640136300000|2021-12-22 01:25:00|441.23|438.43|441.04|438.24|441.6|438.8|440.67|437.87|0
1640136600000|2021-12-22 01:30:00|440.85|438.05|440.67|437.87|441.23|438.43|440.29|437.49|0
1640136900000|2021-12-22 01:35:00|440.48|437.68|439.36|436.56|440.85|438.05|439.09|436.29|0
1640137200000|2021-12-22 01:40:00|439.27|436.47|440.1|437.3|440.48|437.68|439.18|436.38|0
1640137500000|2021-12-22 01:45:00|440.29|437.49|442.53|439.73|442.53|439.73|440.29|437.49|0
1640137800000|2021-12-22 01:50:00|442.44|439.64|443.08|440.28|443.93|441.13|442.15|439.35|0
1640138100000|2021-12-22 01:55:00|442.9|440.1|443.46|440.66|443.46|440.66|442.52|439.72|0
1640138400000|2021-12-22 02:00:00|443.37|440.57|442.33|439.53|443.46|440.66|442.15|439.35|0
1640138700000|2021-12-22 02:05:00|442.24|439.44|442.71|439.91|443.08|440.28|442.24|439.44|0
1640139000000|2021-12-22 02:10:00|442.52|439.72|442.52|439.72|442.7|439.9|442.15|439.35|0
1640139300000|2021-12-22 02:15:00|442.7|439.9|444.2|441.4|444.2|441.4|442.33|439.53|0
1640139600000|2021-12-22 02:20:00|444.38|441.58|443.55|440.75|444.76|441.96|442.99|440.19|0
1640139900000|2021-12-22 02:25:00|443.45|440.65|442.42|439.62|443.82|441.02|442.42|439.62|0
1640140200000|2021-12-22 02:30:00|442.51|439.71|442.89|440.09|443.17|440.37|442.33|439.53|0
1640140500000|2021-12-22 02:35:00|442.98|440.18|443.26|440.46|443.63|440.83|442.88|440.08|0
1640140800000|2021-12-22 02:40:00|443.44|440.64|444.75|441.95|444.75|441.95|443.26|440.46|0
1640141100000|2021-12-22 02:45:00|444.94|442.14|446.62|443.82|446.81|444.01|444.75|441.95|0
1640141400000|2021-12-22 02:50:00|446.81|444.01|446.25|443.45|447.28|444.48|445.97|443.17|0
1640141700000|2021-12-22 02:55:00|446.16|443.36|446.06|443.26|446.43|443.63|445.87|443.07|0
1640142000000|2021-12-22 03:00:00|446.24|443.44|446.99|444.19|447.56|444.76|446.06|443.26|0
1640142300000|2021-12-22 03:05:00|446.9|444.1|445.87|443.07|446.9|444.1|445.68|442.88|0
1640142600000|2021-12-22 03:10:00|446.05|443.25|445.78|442.98|446.34|443.54|445.68|442.88|0
1640142900000|2021-12-22 03:15:00|445.68|442.88|445.86|443.06|446.05|443.25|445.68|442.88|0
1640143200000|2021-12-22 03:20:00|445.96|443.16|445.67|442.87|446.52|443.72|445.67|442.87|0
1640143500000|2021-12-22 03:25:00|445.86|443.06|445.11|442.31|445.86|443.06|444.55|441.75|0
1640143800000|2021-12-22 03:30:00|444.74|441.94|444.17|441.37|444.92|442.12|443.99|441.19|0
1640144100000|2021-12-22 03:35:00|443.99|441.19|444.27|441.47|444.46|441.66|443.61|440.81|0
1640144400000|2021-12-22 03:40:00|444.36|441.56|444.73|441.93|445.11|442.31|444.17|441.37|0
1640144700000|2021-12-22 03:45:00|444.64|441.84|444.83|442.03|445.29|442.49|444.54|441.74|0
1640145000000|2021-12-22 03:50:00|444.64|441.84|445.1|442.3|445.1|442.3|444.36|441.56|0
1640145300000|2021-12-22 03:55:00|445.29|442.49|445.1|442.3|445.66|442.86|444.92|442.12|0
1640145600000|2021-12-22 04:00:00|444.91|442.11|444.73|441.93|445.1|442.3|444.73|441.93|0
1640145900000|2021-12-22 04:05:00|444.35|441.55|444.54|441.74|444.54|441.74|443.79|440.99|0
1640146200000|2021-12-22 04:10:00|444.35|441.55|444.91|442.11|445.1|442.3|444.35|441.55|0
1640146500000|2021-12-22 04:15:00|445.01|442.21|444.72|441.92|445.1|442.3|444.72|441.92|0
1640146800000|2021-12-22 04:20:00|444.82|442.02|444.72|441.92|445.28|442.48|444.72|441.92|0
1640147100000|2021-12-22 04:25:00|444.82|442.02|445.28|442.48|445.28|442.48|444.53|441.73|0
1640147400000|2021-12-22 04:30:00|445.38|442.58|445.09|442.29|445.65|442.85|445.09|442.29|0
1640147700000|2021-12-22 04:35:00|445.19|442.39|444.9|442.1|445.19|442.39|444.72|441.92|0
1640148000000|2021-12-22 04:40:00|445|442.2|445.09|442.29|445.28|442.48|444.9|442.1|0
1640148300000|2021-12-22 04:45:00|444.9|442.1|444.53|441.73|445|442.2|444.53|441.73|0
1640148600000|2021-12-22 04:50:00|444.44|441.64|444.81|442.01|445|442.2|444.34|441.54|0
1640148900000|2021-12-22 04:55:00|444.9|442.1|445.08|442.28|445.46|442.66|444.71|441.91|0
1640149200000|2021-12-22 05:00:00|444.9|442.1|443.21|440.41|445.27|442.47|443.03|440.23|0
1640149500000|2021-12-22 05:05:00|443.31|440.51|445.64|442.84|445.83|443.03|443.21|440.41|0
1640149800000|2021-12-22 05:10:00|445.74|442.94|445.83|443.03|446.02|443.22|445.27|442.47|0
1640150100000|2021-12-22 05:15:00|446.02|443.22|446.39|443.59|446.58|443.78|445.83|443.03|0
1640150400000|2021-12-22 05:20:00|446.49|443.69|446.57|443.77|446.95|444.15|446.2|443.4|0
1640150700000|2021-12-22 05:25:00|446.39|443.59|445.45|442.65|446.39|443.59|445.45|442.65|0
1640151000000|2021-12-22 05:30:00|445.55|442.75|444.14|441.34|445.55|442.75|443.95|441.15|0
1640151300000|2021-12-22 05:35:00|444.23|441.43|444.51|441.71|444.61|441.81|443.95|441.15|0
1640151600000|2021-12-22 05:40:00|444.42|441.62|446.01|443.21|446.01|443.21|444.42|441.62|0
1640151900000|2021-12-22 05:45:00|445.92|443.12|444.98|442.18|446.01|443.21|444.98|442.18|0
1640152200000|2021-12-22 05:50:00|444.88|442.08|444.69|441.89|445.17|442.37|444.13|441.33|0
1640152500000|2021-12-22 05:55:00|444.51|441.71|443.48|440.68|444.79|441.99|443.38|440.58|0
1640152800000|2021-12-22 06:00:00|443.57|440.77|444.31|441.51|444.69|441.89|443.01|440.21|0
1640153100000|2021-12-22 06:05:00|444.13|441.33|442.54|439.74|444.31|441.51|442.26|439.46|0
1640153400000|2021-12-22 06:10:00|442.63|439.83|442.82|440.02|442.91|440.11|441.7|438.9|0
1640153700000|2021-12-22 06:15:00|442.63|439.83|440.58|437.78|443|440.2|440.3|437.5|0
1640154000000|2021-12-22 06:20:00|440.76|437.96|440.11|437.31|441.14|438.34|439.18|436.38|0
1640154300000|2021-12-22 06:25:00|440.02|437.22|441.23|438.43|441.51|438.71|440.02|437.22|0
1640154600000|2021-12-22 06:30:00|440.76|437.96|440.95|438.15|440.95|438.15|439.74|436.94|0
1640154900000|2021-12-22 06:35:00|441.04|438.24|442.53|439.73|442.62|439.82|440.67|437.87|0
1640155200000|2021-12-22 06:40:00|442.44|439.64|442.16|439.36|442.91|440.11|441.87|439.07|0
1640155500000|2021-12-22 06:45:00|442.43|439.63|442.25|439.45|442.81|440.01|442.25|439.45|0
1640155800000|2021-12-22 06:50:00|442.43|439.63|442.9|440.1|443.37|440.57|442.43|439.63|0
1640156100000|2021-12-22 06:55:00|442.8|440|443.65|440.85|444.49|441.69|442.43|439.63|0
1640156400000|2021-12-22 07:00:00|443.74|440.94|443.17|440.37|444.39|441.59|443.17|440.37|0
1640156700000|2021-12-22 07:05:00|443.09|440.29|443.55|440.75|444.39|441.59|442.99|440.19|0
1640157000000|2021-12-22 07:10:00|443.36|440.56|442.24|439.44|443.55|440.75|441.31|438.51|0
1640157300000|2021-12-22 07:15:00|442.34|439.54|443.45|440.65|443.92|441.12|442.15|439.35|0
1640157600000|2021-12-22 07:20:00|443.54|440.74|443.08|440.28|443.54|440.74|442.71|439.91|0
1640157900000|2021-12-22 07:25:00|443.17|440.37|444.57|441.77|444.66|441.86|443.17|440.37|0
1640158200000|2021-12-22 07:30:00|445.04|442.24|444.66|441.86|445.41|442.61|444.66|441.86|0
1640158500000|2021-12-22 07:35:00|444.95|442.15|445.03|442.23|445.22|442.42|444.38|441.58|0
1640158800000|2021-12-22 07:40:00|444.85|442.05|444.1|441.3|445.22|442.42|444.1|441.3|0
1640159100000|2021-12-22 07:45:00|444.38|441.58|445.03|442.23|445.97|443.17|444.38|441.58|0
1640159400000|2021-12-22 07:50:00|444.84|442.04|446.15|443.35|446.53|443.73|444.84|442.04|0
1640159700000|2021-12-22 07:55:00|445.97|443.17|445.96|443.16|446.15|443.35|444.65|441.85|0
1640160000000|2021-12-22 08:00:00|445.69|442.89|446.98|444.18|447.17|444.37|444.65|441.85|0
1640160300000|2021-12-22 08:05:00|446.6|444.2|447.72|445.32|448.28|445.88|446.6|444.2|0
1640160600000|2021-12-22 08:10:00|447.81|445.41|445.85|443.45|447.81|445.41|445.29|442.89|0
1640160900000|2021-12-22 08:15:00|446.03|443.63|448.28|445.88|448.46|446.06|445.76|443.36|0
1640161200000|2021-12-22 08:20:00|448.46|446.06|449.02|446.62|450.34|447.94|447.71|445.31|0
1640161500000|2021-12-22 08:25:00|449.21|446.81|449.77|447.37|450.33|447.93|449.02|446.62|0
1640161800000|2021-12-22 08:30:00|450.15|447.75|453.15|450.75|454.27|451.87|449.02|446.62|0
1640162100000|2021-12-22 08:35:00|453.24|450.84|455.68|453.28|455.77|453.37|453.15|450.75|0
1640162400000|2021-12-22 08:40:00|455.58|453.18|453.89|451.49|457.08|454.68|452.77|450.37|0
1640162700000|2021-12-22 08:45:00|454.08|451.68|451.09|448.69|454.45|452.05|450.9|448.5|0
1640163000000|2021-12-22 08:50:00|450.9|448.5|451.83|449.43|452.58|450.18|450.71|448.31|0
1640163300000|2021-12-22 08:55:00|451.74|449.34|452.2|449.8|452.39|449.99|451.08|448.68|0
1640163600000|2021-12-22 09:00:00|452.02|449.62|451.64|449.24|452.76|450.36|451.46|449.06|0
1640163900000|2021-12-22 09:05:00|452.01|449.61|452.2|449.8|452.76|450.36|451.08|448.68|0
1640164200000|2021-12-22 09:10:00|452.11|449.71|450.15|447.75|452.76|450.36|449.96|447.56|0
1640164500000|2021-12-22 09:15:00|450.33|447.93|449.03|446.63|450.8|448.4|448.84|446.44|0
1640164800000|2021-12-22 09:20:00|448.84|446.44|450.33|447.93|450.7|448.3|448.47|446.07|0
1640165100000|2021-12-22 09:25:00|450.7|448.3|450.89|448.49|451.07|448.67|449.77|447.37|0
1640165400000|2021-12-22 09:30:00|450.7|448.3|449.21|446.81|451.07|448.67|448.84|446.44|0
1640165700000|2021-12-22 09:35:00|448.93|446.53|449.95|447.55|450.32|447.92|448.84|446.44|0
1640166000000|2021-12-22 09:40:00|450.05|447.65|450.88|448.48|451.07|448.67|449.95|447.55|0
1640166300000|2021-12-22 09:45:00|450.7|448.3|451.44|449.04|452|449.6|450.51|448.11|0
1640166600000|2021-12-22 09:50:00|451.25|448.85|450.6|448.2|451.81|449.41|449.76|447.36|0
1640166900000|2021-12-22 09:55:00|450.69|448.29|451.25|448.85|452|449.6|450.13|447.73|0
1640167200000|2021-12-22 10:00:00|451.06|448.66|450.69|448.29|452|449.6|450.04|447.64|0
1640167500000|2021-12-22 10:05:00|450.5|448.1|450.13|447.73|451.34|448.94|450.13|447.73|0
1640167800000|2021-12-22 10:10:00|449.94|447.54|449.94|447.54|450.5|448.1|449.48|447.08|0
1640168100000|2021-12-22 10:15:00|449.75|447.35|449.48|447.08|449.75|447.35|449.01|446.61|0
1640168400000|2021-12-22 10:20:00|449.57|447.17|449.94|447.54|450.12|447.72|449.01|446.61|0
1640168700000|2021-12-22 10:25:00|449.75|447.35|449.38|446.98|450.12|447.72|449|446.6|0
1640169000000|2021-12-22 10:30:00|449.19|446.79|450.68|448.28|450.78|448.38|448.82|446.42|0
1640169300000|2021-12-22 10:35:00|450.31|447.91|447.88|445.48|450.31|447.91|447.88|445.48|0
1640169600000|2021-12-22 10:40:00|447.7|445.3|446.4|444|447.88|445.48|445.66|443.26|0
1640169900000|2021-12-22 10:45:00|446.31|443.91|444.73|442.33|446.58|444.18|444.73|442.33|0
1640170200000|2021-12-22 10:50:00|444.17|441.77|444.35|441.95|444.36|441.96|443.06|440.66|0
1640170500000|2021-12-22 10:55:00|444.17|441.77|443.24|440.84|444.35|441.95|443.06|440.66|0
1640170800000|2021-12-22 11:00:00|443.34|440.94|443.24|440.84|445|442.6|443.06|440.66|0
1640171100000|2021-12-22 11:05:00|443.15|440.75|442.87|440.47|443.98|441.58|442.68|440.28|0
1640171400000|2021-12-22 11:10:00|442.68|440.28|443.24|440.84|443.42|441.02|441.94|439.54|0
1640171700000|2021-12-22 11:15:00|443.05|440.65|442.13|439.73|443.05|440.65|441.57|439.17|0
1640172000000|2021-12-22 11:20:00|441.94|439.54|442.13|439.73|442.31|439.91|441.57|439.17|0
1640172300000|2021-12-22 11:25:00|442.31|439.91|443.23|440.83|443.33|440.93|442.31|439.91|0
1640172600000|2021-12-22 11:30:00|443.14|440.74|443.97|441.57|444.16|441.76|443.14|440.74|0
1640172900000|2021-12-22 11:35:00|444.16|441.76|444.34|441.94|444.53|442.13|443.97|441.57|0
1640173200000|2021-12-22 11:40:00|444.15|441.75|443.6|441.2|444.71|442.31|443.23|440.83|0
1640173500000|2021-12-22 11:45:00|443.41|441.01|441.93|439.53|443.41|441.01|441.56|439.16|0
1640173800000|2021-12-22 11:50:00|442.12|439.72|442.12|439.72|442.3|439.9|441.93|439.53|0
1640174100000|2021-12-22 11:55:00|441.93|439.53|439.9|437.5|441.93|439.53|439.72|437.32|0
1640174400000|2021-12-22 12:00:00|440.08|437.68|440.64|438.24|440.82|438.42|439.53|437.13|0
1640174700000|2021-12-22 12:05:00|440.82|438.42|440.45|438.05|440.82|438.42|440.45|438.05|0
1640175000000|2021-12-22 12:10:00|440.63|438.23|440.45|438.05|440.82|438.42|440.45|438.05|0
1640175300000|2021-12-22 12:15:00|440.63|438.23|441.37|438.97|441.37|438.97|440.63|438.23|0
1640175600000|2021-12-22 12:20:00|441.55|439.15|441|438.6|441.74|439.34|441|438.6|0
1640175900000|2021-12-22 12:25:00|441.18|438.78|442.1|439.7|442.29|439.89|441|438.6|0
1640176200000|2021-12-22 12:30:00|442.29|439.89|441.36|438.96|442.29|439.89|441.36|438.96|0
1640176500000|2021-12-22 12:35:00|441.92|439.52|442.1|439.7|442.47|440.07|441.92|439.52|0
1640176800000|2021-12-22 12:40:00|442.29|439.89|442.28|439.88|443.02|440.62|442.1|439.7|0
1640177100000|2021-12-22 12:45:00|442.1|439.7|442.28|439.88|442.28|439.88|441.73|439.33|0
1640177400000|2021-12-22 12:50:00|442.1|439.7|443.02|440.62|443.21|440.81|441.73|439.33|0
1640177700000|2021-12-22 12:55:00|442.65|440.25|444.13|441.73|444.31|441.91|442.47|440.07|0
1640178000000|2021-12-22 13:00:00|443.94|441.54|444.87|442.47|445.24|442.84|443.39|440.99|0
1640178300000|2021-12-22 13:05:00|444.68|442.28|444.5|442.1|445.05|442.65|444.31|441.91|0
1640178600000|2021-12-22 13:10:00|444.31|441.91|445.42|443.02|445.61|443.21|443.76|441.36|0
1640178900000|2021-12-22 13:15:00|445.61|443.21|446.35|443.95|446.72|444.32|445.24|442.84|0
1640179200000|2021-12-22 13:20:00|446.16|443.76|449.32|446.92|449.51|447.11|446.16|443.76|0
1640179500000|2021-12-22 13:25:00|449.13|446.73|448.95|446.55|451.56|449.16|448.95|446.55|0
1640179800000|2021-12-22 13:30:00|448.86|446.46|448.2|445.8|449.13|446.73|446.9|444.5|0
1640180100000|2021-12-22 13:35:00|448.57|446.17|451.74|449.34|452.11|449.71|447.64|445.24|0
1640180400000|2021-12-22 13:40:00|451.65|449.25|453.89|451.49|454.17|451.77|449.69|447.29|0
1640180700000|2021-12-22 13:45:00|453.8|451.4|451.92|449.52|453.8|451.4|451.74|449.34|0
1640181000000|2021-12-22 13:50:00|452.11|449.71|452.48|450.08|452.48|450.08|450.99|448.59|0
1640181300000|2021-12-22 13:55:00|452.3|449.9|451.17|448.77|452.3|449.9|450.99|448.59|0
1640181600000|2021-12-22 14:00:00|450.99|448.59|450.61|448.21|452.48|450.08|450.61|448.21|0
1640181900000|2021-12-22 14:05:00|450.43|448.03|445.96|443.56|450.43|448.03|445.96|443.56|0
1640182200000|2021-12-22 14:10:00|445.77|443.37|447.26|444.86|447.63|445.23|445.22|442.82|0
1640182500000|2021-12-22 14:15:00|447.07|444.67|447.07|444.67|448|445.6|446.7|444.3|0
1640182800000|2021-12-22 14:20:00|447.26|444.86|448|445.6|448.74|446.34|447.26|444.86|0
1640183100000|2021-12-22 14:25:00|447.81|445.41|445.77|443.37|447.81|445.41|445.4|443|0
1640183400000|2021-12-22 14:30:00|445.95|443.55|445.21|442.81|446.7|444.3|443.54|441.14|0
1640183700000|2021-12-22 14:35:00|445.4|443|441.32|438.92|445.4|443|440.59|438.19|0
1640184000000|2021-12-22 14:40:00|441.14|438.74|439.48|437.08|444.84|442.44|439.48|437.08|0
1640184300000|2021-12-22 14:45:00|439.29|436.89|441.69|439.29|441.69|439.29|438.01|435.61|0
1640184600000|2021-12-22 14:50:00|440.95|438.55|438.92|436.52|443.35|440.95|438.74|436.34|0
1640184900000|2021-12-22 14:55:00|438.74|436.34|441.04|438.64|442.8|440.4|437.64|435.24|0
1640185200000|2021-12-22 15:00:00|440.68|438.28|440.95|438.55|441.13|438.73|436.9|434.5|0
1640185500000|2021-12-22 15:05:00|440.58|438.18|442.05|439.65|443.35|440.95|440.58|438.18|0
1640185800000|2021-12-22 15:10:00|441.87|439.47|439.1|436.7|441.87|439.47|438.18|435.78|0
1640186100000|2021-12-22 15:15:00|438.92|436.52|434.88|432.48|440.21|437.81|433.6|431.2|0
1640186400000|2021-12-22 15:20:00|434.69|432.29|434.33|431.93|436.71|434.31|434.33|431.93|0
1640186700000|2021-12-22 15:25:00|434.69|432.29|435.97|433.57|435.97|433.57|432.68|430.28|0
1640187000000|2021-12-22 15:30:00|435.61|433.21|433.32|430.92|435.61|433.21|432.95|430.55|0
1640187300000|2021-12-22 15:35:00|433.04|430.64|428.12|425.72|434.97|432.57|426.67|424.27|0
1640187600000|2021-12-22 15:40:00|427.94|425.54|427.03|424.63|428.12|425.72|426.31|423.91|0
1640187900000|2021-12-22 15:45:00|427.21|424.81|424.85|422.45|427.21|424.81|424.77|422.37|0
1640188200000|2021-12-22 15:50:00|424.67|422.27|421.96|419.56|424.85|422.45|420.88|418.48|0
1640188500000|2021-12-22 15:55:00|422.14|419.74|421.24|418.84|422.86|420.46|420.16|417.76|0
1640188800000|2021-12-22 16:00:00|421.06|418.66|421.6|419.2|422.14|419.74|420.7|418.3|0
1640189100000|2021-12-22 16:05:00|421.42|419.02|421.96|419.56|423.76|421.36|421.24|418.84|0
1640189400000|2021-12-22 16:10:00|421.78|419.38|418.54|416.14|422.14|419.74|418.36|415.96|0
1640189700000|2021-12-22 16:15:00|418.9|416.5|419.79|417.39|420.43|418.03|418.72|416.32|0
1640190000000|2021-12-22 16:20:00|419.62|417.22|421.59|419.19|421.95|419.55|419.08|416.68|0
1640190300000|2021-12-22 16:25:00|421.77|419.37|418.95|416.55|423.04|420.64|414.02|411.62|0
1640190600000|2021-12-22 16:30:00|418.59|416.19|416.97|414.57|419.67|417.27|416.25|413.85|0
1640190900000|2021-12-22 16:35:00|417.15|414.75|417.69|415.29|418.59|416.19|416.52|414.12|0
1640191200000|2021-12-22 16:40:00|417.51|415.11|417.86|415.46|418.59|416.19|416.97|414.57|0
1640191500000|2021-12-22 16:45:00|418.04|415.64|419.3|416.9|420.75|418.35|417.86|415.46|0
1640191800000|2021-12-22 16:50:00|419.49|417.09|418.94|416.54|419.66|417.26|418.22|415.82|0
1640192100000|2021-12-22 16:55:00|418.76|416.36|417.32|414.92|419.48|417.08|417.14|414.74|0
1640192400000|2021-12-22 17:00:00|416.78|414.38|416.24|413.84|418.76|416.36|416.24|413.84|0
1640192700000|2021-12-22 17:05:00|416.42|414.02|415.7|413.3|416.96|414.56|415.34|412.94|0
1640193000000|2021-12-22 17:10:00|415.88|413.48|417.13|414.73|417.86|415.46|415.88|413.48|0
1640193300000|2021-12-22 17:15:00|416.95|414.55|418.31|415.91|419.3|416.9|416.95|414.55|0
1640193600000|2021-12-22 17:20:00|418.39|415.99|420.02|417.62|420.02|417.62|418.03|415.63|0
1640193900000|2021-12-22 17:25:00|419.83|417.43|416.95|414.55|419.83|417.43|416.95|414.55|0
1640194200000|2021-12-22 17:30:00|417.13|414.73|416.77|414.37|417.67|415.27|416.41|414.01|0
1640194500000|2021-12-22 17:35:00|416.95|414.55|418.57|416.17|419.38|416.98|416.77|414.37|0
1640194800000|2021-12-22 17:40:00|418.39|415.99|417.66|415.26|419.47|417.07|417.12|414.72|0
1640195100000|2021-12-22 17:45:00|417.84|415.44|417.66|415.26|418.38|415.98|417.3|414.9|0
1640195400000|2021-12-22 17:50:00|417.3|414.9|415.68|413.28|417.3|414.9|415.14|412.74|0
1640195700000|2021-12-22 17:55:00|415.86|413.46|414.96|412.56|415.86|413.46|414.42|412.02|0
1640196000000|2021-12-22 18:00:00|415.14|412.74|415.14|412.74|416.76|414.36|414.87|412.47|0
1640196300000|2021-12-22 18:05:00|414.96|412.56|415.32|412.92|416.22|413.82|414.78|412.38|0
1640196600000|2021-12-22 18:10:00|415.5|413.1|416.21|413.81|416.93|414.53|415.32|412.92|0
1640196900000|2021-12-22 18:15:00|416.39|413.99|416.75|414.35|417.29|414.89|415.85|413.45|0
1640197200000|2021-12-22 18:20:00|416.57|414.17|418.19|415.79|418.19|415.79|416.57|414.17|0
1640197500000|2021-12-22 18:25:00|417.65|415.25|418.73|416.33|419.09|416.69|417.56|415.16|0
1640197800000|2021-12-22 18:30:00|418.19|415.79|417.29|414.89|418.73|416.33|416.75|414.35|0
1640198100000|2021-12-22 18:35:00|417.47|415.07|421.8|419.4|422.16|419.76|417.47|415.07|0
1640198400000|2021-12-22 18:40:00|421.62|419.22|421.8|419.4|423.61|421.21|420.89|418.49|0
1640198700000|2021-12-22 18:45:00|421.62|419.22|421.25|418.85|422.25|419.85|419.81|417.41|0
1640199000000|2021-12-22 18:50:00|421.07|418.67|420.17|417.77|421.53|419.13|419.99|417.59|0
1640199300000|2021-12-22 18:55:00|420.35|417.95|421.79|419.39|421.97|419.57|419.8|417.4|0
1640199600000|2021-12-22 19:00:00|421.61|419.21|422.51|420.11|424.33|421.93|421.61|419.21|0
1640199900000|2021-12-22 19:05:00|422.33|419.93|423.6|421.2|424.33|421.93|421.97|419.57|0
1640200200000|2021-12-22 19:10:00|423.42|421.02|422.24|419.84|424.33|421.93|421.97|419.57|0
1640200500000|2021-12-22 19:15:00|422.15|419.75|422.33|419.93|422.69|420.29|421.24|418.84|0
1640200800000|2021-12-22 19:20:00|422.51|420.11|421.78|419.38|422.69|420.29|420.7|418.3|0
1640201100000|2021-12-22 19:25:00|421.6|419.2|425.23|422.83|426.14|423.74|421.24|418.84|0
1640201400000|2021-12-22 19:30:00|424.87|422.47|422.87|420.47|424.87|422.47|421.6|419.2|0
1640201700000|2021-12-22 19:35:00|423.05|420.65|420.87|418.47|423.59|421.19|420.69|418.29|0
1640202000000|2021-12-22 19:40:00|421.05|418.65|421.6|419.2|421.78|419.38|420.15|417.75|0
1640202300000|2021-12-22 19:45:00|421.78|419.38|420.51|418.11|421.78|419.38|420.33|417.93|0
1640202600000|2021-12-22 19:50:00|420.69|418.29|419.24|416.84|420.87|418.47|419.24|416.84|0
1640202900000|2021-12-22 19:55:00|419.06|416.66|418.7|416.3|419.6|417.2|418.34|415.94|0
1640203200000|2021-12-22 20:00:00|418.52|416.12|418.7|416.3|419.24|416.84|417.8|415.4|0
1640203500000|2021-12-22 20:05:00|418.52|416.12|417.62|415.22|419.24|416.84|417.08|414.68|0
1640203800000|2021-12-22 20:10:00|418.16|415.76|416.17|413.77|418.16|415.76|416|413.6|0
1640204100000|2021-12-22 20:15:00|416.27|413.87|417.24|414.84|417.97|415.57|415.63|413.23|0
1640204400000|2021-12-22 20:20:00|417.6|415.2|416.7|414.3|418.87|416.47|416.52|414.12|0
1640204700000|2021-12-22 20:25:00|416.34|413.94|416.16|413.76|416.7|414.3|415.08|412.68|0
1640205000000|2021-12-22 20:30:00|415.98|413.58|416.34|413.94|417.24|414.84|415.26|412.86|0
1640205300000|2021-12-22 20:35:00|416.52|414.12|414.17|411.77|416.7|414.3|413.99|411.59|0
1640205600000|2021-12-22 20:40:00|413.99|411.59|413.81|411.41|415.25|412.85|413.45|411.05|0
1640205900000|2021-12-22 20:45:00|413.99|411.59|413.45|411.05|415.07|412.67|412.19|409.79|0
1640206200000|2021-12-22 20:50:00|412.19|409.79|408.25|405.85|412.37|409.97|407.72|405.32|0
1640206500000|2021-12-22 20:55:00|408.07|405.67|408.25|405.85|408.43|406.03|406.82|404.42|0
1640206800000|2021-12-22 21:00:00|408.43|406.03|407.83|405.43|409.24|406.84|406.47|404.07|0
1640207100000|2021-12-22 21:05:00|407.65|405.25|406.58|404.18|407.83|405.43|406.23|403.83|0
1640207400000|2021-12-22 21:10:00|406.41|404.01|405.69|403.29|406.41|404.01|405.34|402.94|0
1640207700000|2021-12-22 21:15:00|406.07|403.27|405.89|403.09|406.07|403.27|405.71|402.91|0
1640208000000|2021-12-22 21:20:00|406.07|403.27|405.71|402.91|406.07|403.27|405.53|402.73|0
1640208300000|2021-12-22 21:25:00|405.53|402.73|405.89|403.09|405.89|403.09|405.53|402.73|0
1640208600000|2021-12-22 21:30:00|406.07|403.27|405.89|403.09|406.07|403.27|405.89|403.09|0
1640208900000|2021-12-22 21:35:00|406.06|403.26|405.71|402.91|406.06|403.26|405.71|402.91|0
1640209200000|2021-12-22 21:40:00|405.88|403.08|405.88|403.08|406.06|403.26|405.88|403.08|0
1640209500000|2021-12-22 21:45:00|405.8|403|405.53|402.73|406.06|403.26|405.17|402.37|0
1640209800000|2021-12-22 21:50:00|405.7|402.9|405.7|402.9|405.88|403.08|405.17|402.37|0
1640210100000|2021-12-22 21:55:00|405.52|402.72|405.79|402.99|405.97|403.17|405.17|402.37|0
1640210400000|2021-12-22 22:00:00|405.81|403.01|405.99|403.19|406.05|403.25|405.74|402.94|0
1640210700000|2021-12-22 22:05:00|405.97|403.17|405.94|403.14|405.97|403.17|405.89|403.09|0
1640211000000|2021-12-22 22:10:00|405.91|403.11|405.86|403.06|405.91|403.11|405.83|403.03|0
1640211300000|2021-12-22 22:15:00|405.89|403.09|405.89|403.09|405.89|403.09|405.89|403.09|0
1640211600000|2021-12-22 22:20:00|405.86|403.06|405.81|403.01|405.88|403.08|405.75|402.95|0
1640211900000|2021-12-22 22:25:00|405.88|403.08|405.73|402.93|405.98|403.18|405.73|402.93|0
1640212200000|2021-12-22 22:30:00|405.75|402.95|405.7|402.9|405.75|402.95|405.65|402.85|0
1640212500000|2021-12-22 22:35:00|405.69|402.89|405.74|402.94|405.88|403.08|405.69|402.89|0
1640212800000|2021-12-22 22:40:00|405.82|403.02|405.9|403.1|405.96|403.16|405.77|402.97|0
1640213100000|2021-12-22 22:45:00|405.88|403.08|405.82|403.02|405.9|403.1|405.82|403.02|0
1640213400000|2021-12-22 22:50:00|405.9|403.1|405.97|403.17|406.08|403.28|405.9|403.1|0
1640213700000|2021-12-22 22:55:00|405.74|402.94|406.26|403.46|406.26|403.46|405.74|402.94|0
1640214000000|2021-12-22 23:00:00|405.95|403.15|404.08|401.28|405.95|403.15|403.55|400.75|0
1640214300000|2021-12-22 23:05:00|404.26|401.46|403.72|400.92|404.43|401.63|403.19|400.39|0
1640214600000|2021-12-22 23:10:00|403.55|400.75|405.14|402.34|405.5|402.7|403.55|400.75|0
1640214900000|2021-12-22 23:15:00|404.96|402.16|404.25|401.45|404.96|402.16|404.08|401.28|0
1640215200000|2021-12-22 23:20:00|404.07|401.27|404.78|401.98|404.96|402.16|403.9|401.1|0
1640215500000|2021-12-22 23:25:00|404.61|401.81|405.14|402.34|405.49|402.69|404.43|401.63|0
1640215800000|2021-12-22 23:30:00|405.05|402.25|403.89|401.09|405.31|402.51|403.89|401.09|0
1640216100000|2021-12-22 23:35:00|404.07|401.27|403.89|401.09|404.52|401.72|403.71|400.91|0
1640216400000|2021-12-22 23:40:00|404.07|401.27|404.24|401.44|405.13|402.33|403.54|400.74|0
1640216700000|2021-12-22 23:45:00|403.89|401.09|405.48|402.68|405.66|402.86|403.53|400.73|0
1640217000000|2021-12-22 23:50:00|405.31|402.51|404.77|401.97|405.31|402.51|404.6|401.8|0
1640217300000|2021-12-22 23:55:00|404.95|402.15|404.59|401.79|405.13|402.33|404.24|401.44|0
1640217600000|2021-12-23 00:00:00|404.95|402.15|405.48|402.68|405.66|402.86|404.42|401.62|0
1640217900000|2021-12-23 00:05:00|405.22|402.42|406.19|403.39|406.19|403.39|405.22|402.42|0
1640218200000|2021-12-23 00:10:00|406.72|403.92|407.08|404.28|407.08|404.28|405.57|402.77|0
1640218500000|2021-12-23 00:15:00|406.9|404.1|406.54|403.74|407.26|404.46|406.36|403.56|0
1640218800000|2021-12-23 00:20:00|406.63|403.83|406.9|404.1|407.25|404.45|406.19|403.39|0
1640219100000|2021-12-23 00:25:00|406.99|404.19|406.18|403.38|407.07|404.27|406.18|403.38|0
1640219400000|2021-12-23 00:30:00|406.28|403.48|406|403.2|406.36|403.56|405.29|402.49|0
1640219700000|2021-12-23 00:35:00|405.83|403.03|405.29|402.49|405.83|403.03|405.11|402.31|0
1640220000000|2021-12-23 00:40:00|405.38|402.58|405.82|403.02|406.18|403.38|405.38|402.58|0
1640220300000|2021-12-23 00:45:00|406|403.2|404.93|402.13|406|403.2|404.58|401.78|0
1640220600000|2021-12-23 00:50:00|405.11|402.31|405.38|402.58|405.46|402.66|404.93|402.13|0
1640220900000|2021-12-23 00:55:00|405.29|402.49|405.99|403.19|406.35|403.55|405.28|402.48|0
1640221200000|2021-12-23 01:00:00|406.09|403.29|407.06|404.26|407.77|404.97|405.82|403.02|0
1640221500000|2021-12-23 01:05:00|406.88|404.08|406.44|403.64|407.24|404.44|406.35|403.55|0
1640221800000|2021-12-23 01:10:00|406.35|403.55|406.7|403.9|406.88|404.08|406.35|403.55|0
1640222100000|2021-12-23 01:15:00|406.79|403.99|406.88|404.08|407.06|404.26|406.7|403.9|0
1640222400000|2021-12-23 01:20:00|406.7|403.9|406.7|403.9|406.97|404.17|406.52|403.72|0
1640222700000|2021-12-23 01:25:00|406.88|404.08|405.81|403.01|406.88|404.08|405.63|402.83|0
1640223000000|2021-12-23 01:30:00|405.63|402.83|407.23|404.43|407.23|404.43|405.63|402.83|0
1640223300000|2021-12-23 01:35:00|407.05|404.25|406.61|403.81|407.23|404.43|406.34|403.54|0
1640223600000|2021-12-23 01:40:00|406.69|403.89|406.51|403.71|407.05|404.25|406.34|403.54|0
1640223900000|2021-12-23 01:45:00|406.43|403.63|406.87|404.07|407.4|404.6|406.43|403.63|0
1640224200000|2021-12-23 01:50:00|406.78|403.98|406.69|403.89|406.78|403.98|406.33|403.53|0
1640224500000|2021-12-23 01:55:00|406.51|403.71|407.22|404.42|407.22|404.42|406.51|403.71|0
1640224800000|2021-12-23 02:00:00|407.04|404.24|406.68|403.88|407.22|404.42|406.15|403.35|0
1640225100000|2021-12-23 02:05:00|406.78|403.98|405.62|402.82|407.04|404.24|405.62|402.82|0
1640225400000|2021-12-23 02:10:00|405.79|402.99|405.26|402.46|405.79|402.99|404.55|401.75|0
1640225700000|2021-12-23 02:15:00|405.17|402.37|405.43|402.63|405.61|402.81|405.08|402.28|0
1640226000000|2021-12-23 02:20:00|405.61|402.81|405.79|402.99|406.14|403.34|405.43|402.63|0
1640226300000|2021-12-23 02:25:00|405.88|403.08|405.08|402.28|405.88|403.08|405.08|402.28|0
1640226600000|2021-12-23 02:30:00|405.25|402.45|405.25|402.45|405.43|402.63|404.54|401.74|0
1640226900000|2021-12-23 02:35:00|405.07|402.27|404.72|401.92|405.25|402.45|404.54|401.74|0
1640227200000|2021-12-23 02:40:00|404.81|402.01|405.25|402.45|405.43|402.63|404.54|401.74|0
1640227500000|2021-12-23 02:45:00|405.07|402.27|404.89|402.09|405.25|402.45|404.89|402.09|0
1640227800000|2021-12-23 02:50:00|405.07|402.27|404.89|402.09|405.25|402.45|404.89|402.09|0
1640228100000|2021-12-23 02:55:00|404.8|402|404.71|401.91|405.07|402.27|404.53|401.73|0
1640228400000|2021-12-23 03:00:00|404.89|402.09|405.16|402.36|405.16|402.36|404.53|401.73|0
1640228700000|2021-12-23 03:05:00|405.06|402.26|405.06|402.26|405.16|402.36|404.89|402.09|0
1640229000000|2021-12-23 03:10:00|405.24|402.44|404.88|402.08|405.24|402.44|404.8|402|0
1640229300000|2021-12-23 03:15:00|404.97|402.17|406.12|403.32|406.13|403.33|404.88|402.08|0
1640229600000|2021-12-23 03:20:00|405.95|403.15|405.59|402.79|406.12|403.32|405.59|402.79|0
1640229900000|2021-12-23 03:25:00|405.68|402.88|405.77|402.97|405.77|402.97|405.5|402.7|0
1640230200000|2021-12-23 03:30:00|405.68|402.88|406.3|403.5|406.3|403.5|405.59|402.79|0
1640230500000|2021-12-23 03:35:00|406.48|403.68|405.85|403.05|406.48|403.68|405.59|402.79|0
1640230800000|2021-12-23 03:40:00|405.76|402.96|405.14|402.34|405.85|403.05|405.05|402.25|0
1640231100000|2021-12-23 03:45:00|405.23|402.43|405.4|402.6|405.58|402.78|405.05|402.25|0
1640231400000|2021-12-23 03:50:00|405.32|402.52|405.4|402.6|405.58|402.78|405.23|402.43|0
1640231700000|2021-12-23 03:55:00|405.32|402.52|405.49|402.69|405.58|402.78|405.32|402.52|0
1640232000000|2021-12-23 04:00:00|405.58|402.78|405.4|402.6|405.58|402.78|405.31|402.51|0
1640232300000|2021-12-23 04:05:00|405.58|402.78|405.75|402.95|405.75|402.95|405.4|402.6|0
1640232600000|2021-12-23 04:10:00|405.57|402.77|405.4|402.6|405.57|402.77|405.22|402.42|0
1640232900000|2021-12-23 04:15:00|405.39|402.59|405.57|402.77|405.75|402.95|405.39|402.59|0
1640233200000|2021-12-23 04:20:00|405.39|402.59|405.57|402.77|405.57|402.77|405.22|402.42|0
1640233500000|2021-12-23 04:25:00|405.39|402.59|405.39|402.59|405.57|402.77|405.39|402.59|0
1640233800000|2021-12-23 04:30:00|405.48|402.68|405.21|402.41|405.57|402.77|405.21|402.41|0
1640234100000|2021-12-23 04:35:00|405.3|402.5|405.56|402.76|405.56|402.76|405.21|402.41|0
1640234400000|2021-12-23 04:40:00|405.39|402.59|405.38|402.58|405.56|402.76|405.38|402.58|0
1640234700000|2021-12-23 04:45:00|405.56|402.76|405.74|402.94|405.92|403.12|405.56|402.76|0
1640235000000|2021-12-23 04:50:00|405.83|403.03|405.91|403.11|405.92|403.12|405.74|402.94|0
1640235300000|2021-12-23 04:55:00|406.01|403.21|405.91|403.11|406.27|403.47|405.91|403.11|0
1640235600000|2021-12-23 05:00:00|405.74|402.94|405.38|402.58|405.83|403.03|405.38|402.58|0
1640235900000|2021-12-23 05:05:00|405.56|402.76|405.55|402.75|405.73|402.93|405.38|402.58|0
1640236200000|2021-12-23 05:10:00|405.38|402.58|405.91|403.11|405.91|403.11|405.38|402.58|0
1640236500000|2021-12-23 05:15:00|405.82|403.02|405.55|402.75|405.91|403.11|405.55|402.75|0
1640236800000|2021-12-23 05:20:00|405.47|402.67|404.84|402.04|405.55|402.75|404.84|402.04|0
1640237100000|2021-12-23 05:25:00|405.02|402.22|405.55|402.75|405.55|402.75|405.02|402.22|0
1640237400000|2021-12-23 05:30:00|405.37|402.57|405.01|402.21|405.37|402.57|404.66|401.86|0
1640237700000|2021-12-23 05:35:00|404.83|402.03|404.83|402.03|405.01|402.21|404.83|402.03|0
1640238000000|2021-12-23 05:40:00|404.75|401.95|404.48|401.68|404.83|402.03|404.48|401.68|0
1640238300000|2021-12-23 05:45:00|404.57|401.77|404.47|401.67|404.83|402.03|404.47|401.67|0
1640238600000|2021-12-23 05:50:00|404.57|401.77|405.36|402.56|405.36|402.56|404.57|401.77|0
1640238900000|2021-12-23 05:55:00|405.01|402.21|405.18|402.38|405.54|402.74|404.47|401.67|0
1640239200000|2021-12-23 06:00:00|405|402.2|403.23|400.43|405|402.2|403.05|400.25|0
1640239500000|2021-12-23 06:05:00|403.41|400.61|404.47|401.67|404.47|401.67|403.41|400.61|0
1640239800000|2021-12-23 06:10:00|404.65|401.85|405.53|402.73|405.71|402.91|404.65|401.85|0
1640240100000|2021-12-23 06:15:00|405.71|402.91|406.06|403.26|406.06|403.26|405|402.2|0
1640240400000|2021-12-23 06:20:00|406.24|403.44|405.88|403.08|406.24|403.44|405.35|402.55|0
1640240700000|2021-12-23 06:25:00|406.06|403.26|405.53|402.73|406.24|403.44|405.17|402.37|0
1640241000000|2021-12-23 06:30:00|405.35|402.55|405.35|402.55|405.7|402.9|405.26|402.46|0
1640241300000|2021-12-23 06:35:00|405.17|402.37|405.88|403.08|406.06|403.26|405.17|402.37|0
1640241600000|2021-12-23 06:40:00|406.06|403.26|405.7|402.9|406.06|403.26|405.52|402.72|0
1640241900000|2021-12-23 06:45:00|405.79|402.99|405.7|402.9|405.88|403.08|405.34|402.54|0
1640242200000|2021-12-23 06:50:00|405.61|402.81|405.87|403.07|405.87|403.07|405.34|402.54|0
1640242500000|2021-12-23 06:55:00|405.79|402.99|404.81|402.01|405.79|402.99|404.63|401.83|0
1640242800000|2021-12-23 07:00:00|404.63|401.83|405.25|402.45|405.34|402.54|404.45|401.65|0
1640243100000|2021-12-23 07:05:00|405.34|402.54|404.8|402|405.34|402.54|404.63|401.83|0
1640243400000|2021-12-23 07:10:00|404.72|401.92|404.8|402|405.16|402.36|404.62|401.82|0
1640243700000|2021-12-23 07:15:00|404.98|402.18|404.98|402.18|405.69|402.89|404.8|402|0
1640244000000|2021-12-23 07:20:00|405.07|402.27|405.51|402.71|405.69|402.89|404.98|402.18|0
1640244300000|2021-12-23 07:25:00|405.33|402.53|405.33|402.53|405.68|402.88|404.97|402.17|0
1640244600000|2021-12-23 07:30:00|405.51|402.71|405.68|402.88|406.04|403.24|405.33|402.53|0
1640244900000|2021-12-23 07:35:00|405.6|402.8|404.26|401.46|405.68|402.88|403.91|401.11|0
1640245200000|2021-12-23 07:40:00|404.17|401.37|404.17|401.37|404.61|401.81|403.9|401.1|0
1640245500000|2021-12-23 07:45:00|404.08|401.28|404.61|401.81|404.79|401.99|404.08|401.28|0
1640245800000|2021-12-23 07:50:00|404.79|401.99|404.79|401.99|404.97|402.17|404.43|401.63|0
1640246100000|2021-12-23 07:55:00|404.43|401.63|404.61|401.81|404.96|402.16|403.9|401.1|0
1640246400000|2021-12-23 08:00:00|404.52|401.72|404.78|401.98|405.14|402.34|403.9|401.1|0
1640246700000|2021-12-23 08:05:00|404.58|402.18|404.76|402.36|405.39|402.99|404.41|402.01|0
1640247000000|2021-12-23 08:10:00|404.58|402.18|405.83|403.43|406|403.6|404.4|402|0
1640247300000|2021-12-23 08:15:00|405.74|403.34|406.89|404.49|407.07|404.67|405.11|402.71|0
1640247600000|2021-12-23 08:20:00|407.07|404.67|405.29|402.89|407.25|404.85|405.29|402.89|0
1640247900000|2021-12-23 08:25:00|405.38|402.98|404.93|402.53|405.82|403.42|404.75|402.35|0
1640248200000|2021-12-23 08:30:00|405.11|402.71|404.57|402.17|405.64|403.24|404.57|402.17|0
1640248500000|2021-12-23 08:35:00|404.75|402.35|407.6|405.2|408.67|406.27|404.57|402.17|0
1640248800000|2021-12-23 08:40:00|407.51|405.11|406.98|404.58|407.78|405.38|406.35|403.95|0
1640249100000|2021-12-23 08:45:00|407.24|404.84|405.81|403.41|407.51|405.11|405.64|403.24|0
1640249400000|2021-12-23 08:50:00|405.99|403.59|402.35|399.95|406.17|403.77|401.73|399.33|0
1640249700000|2021-12-23 08:55:00|402.26|399.86|402.08|399.68|402.44|400.04|401.2|398.8|0
1640250000000|2021-12-23 09:00:00|402.44|400.04|402.44|400.04|403.5|401.1|402.08|399.68|0
1640250300000|2021-12-23 09:05:00|402.26|399.86|401.02|398.62|402.26|399.86|400.49|398.09|0
1640250600000|2021-12-23 09:10:00|401.11|398.71|401.55|399.15|401.55|399.15|400.49|398.09|0
1640250900000|2021-12-23 09:15:00|401.64|399.24|402.25|399.85|402.61|400.21|401.55|399.15|0
1640251200000|2021-12-23 09:20:00|402.08|399.68|403.31|400.91|403.58|401.18|402.08|399.68|0
1640251500000|2021-12-23 09:25:00|403.14|400.74|403.67|401.27|403.67|401.27|402.96|400.56|0
1640251800000|2021-12-23 09:30:00|403.85|401.45|403.49|401.09|404.2|401.8|402.96|400.56|0
1640252100000|2021-12-23 09:35:00|403.58|401.18|402.78|400.38|403.58|401.18|402.78|400.38|0
1640252400000|2021-12-23 09:40:00|402.6|400.2|402.42|400.02|402.95|400.55|402.07|399.67|0
1640252700000|2021-12-23 09:45:00|402.24|399.84|402.77|400.37|403.48|401.08|402.24|399.84|0
1640253000000|2021-12-23 09:50:00|402.87|400.47|403.4|401|403.48|401.08|402.6|400.2|0
1640253300000|2021-12-23 09:55:00|403.3|400.9|402.95|400.55|403.3|400.9|402.59|400.19|0
1640253600000|2021-12-23 10:00:00|402.86|400.46|402.95|400.55|403.66|401.26|402.77|400.37|0
1640253900000|2021-12-23 10:05:00|402.77|400.37|402.94|400.54|403.3|400.9|402.59|400.19|0
1640254200000|2021-12-23 10:10:00|402.77|400.37|402.59|400.19|402.77|400.37|402.41|400.01|0
1640254500000|2021-12-23 10:15:00|402.41|400.01|402.41|400.01|402.59|400.19|402.41|400.01|0
1640254800000|2021-12-23 10:20:00|402.32|399.92|401.52|399.12|402.32|399.92|400.82|398.42|0
1640255100000|2021-12-23 10:25:00|401.7|399.3|401.61|399.21|401.88|399.48|401.35|398.95|0
1640255400000|2021-12-23 10:30:00|401.7|399.3|401.79|399.39|401.87|399.47|401.52|399.12|0
1640255700000|2021-12-23 10:35:00|401.87|399.47|400.46|398.06|401.87|399.47|400.46|398.06|0
1640256000000|2021-12-23 10:40:00|399.93|397.53|400.28|397.88|400.46|398.06|399.93|397.53|0
1640256300000|2021-12-23 10:45:00|400.46|398.06|400.63|398.23|400.98|398.58|400.45|398.05|0
1640256600000|2021-12-23 10:50:00|400.45|398.05|399.39|396.99|400.45|398.05|398.69|396.29|0
1640256900000|2021-12-23 10:55:00|399.31|396.91|399.39|396.99|399.39|396.99|398.86|396.46|0
1640257200000|2021-12-23 11:00:00|399.21|396.81|399.57|397.17|399.74|397.34|399.04|396.64|0
1640257500000|2021-12-23 11:05:00|399.74|397.34|398.68|396.28|399.74|397.34|398.51|396.11|0
1640257800000|2021-12-23 11:10:00|398.51|396.11|399.21|396.81|399.21|396.81|397.98|395.58|0
1640258100000|2021-12-23 11:15:00|399.39|396.99|399.38|396.98|399.91|397.51|398.86|396.46|0
1640258400000|2021-12-23 11:20:00|399.21|396.81|399.03|396.63|399.21|396.81|398.68|396.28|0
1640258700000|2021-12-23 11:25:00|399.21|396.81|398.15|395.75|399.38|396.98|398.15|395.75|0
1640259000000|2021-12-23 11:30:00|397.97|395.57|398.85|396.45|398.85|396.45|397.97|395.57|0
1640259300000|2021-12-23 11:35:00|399.03|396.63|398.85|396.45|399.38|396.98|398.76|396.36|0
1640259600000|2021-12-23 11:40:00|398.67|396.27|398.85|396.45|398.85|396.45|398.14|395.74|0
1640259900000|2021-12-23 11:45:00|398.67|396.27|399.02|396.62|399.37|396.97|398.67|396.27|0
1640260200000|2021-12-23 11:50:00|399.11|396.71|399.02|396.62|399.2|396.8|398.49|396.09|0
1640260500000|2021-12-23 11:55:00|398.67|396.27|398.14|395.74|398.67|396.27|397.96|395.56|0
1640260800000|2021-12-23 12:00:00|397.96|395.56|396.55|394.15|397.96|395.56|396.38|393.98|0
1640261100000|2021-12-23 12:05:00|396.38|393.98|397.25|394.85|397.25|394.85|396.37|393.97|0
1640261400000|2021-12-23 12:10:00|397.08|394.68|396.37|393.97|397.25|394.85|396.37|393.97|0
1640261700000|2021-12-23 12:15:00|396.46|394.06|397.25|394.85|397.43|395.03|396.02|393.62|0
1640262000000|2021-12-23 12:20:00|397.43|395.03|397.6|395.2|397.78|395.38|396.72|394.32|0
1640262300000|2021-12-23 12:25:00|397.69|395.29|398.48|396.08|399.01|396.61|397.6|395.2|0
1640262600000|2021-12-23 12:30:00|398.65|396.25|398.48|396.08|399.01|396.61|398.3|395.9|0
1640262900000|2021-12-23 12:35:00|398.57|396.17|399.79|397.39|399.79|397.39|398.3|395.9|0
1640263200000|2021-12-23 12:40:00|396.34|393.94|395.91|393.51|397.14|394.74|395.91|393.51|0
1640263500000|2021-12-23 12:45:00|395.73|393.33|395.73|393.33|396.08|393.68|395.73|393.33|0
1640263800000|2021-12-23 12:50:00|395.9|393.5|395.73|393.33|395.99|393.59|395.73|393.33|0
1640264100000|2021-12-23 12:55:00|395.72|393.32|395.64|393.24|396.08|393.68|395.55|393.15|0
1640264400000|2021-12-23 13:00:00|395.72|393.32|396.43|394.03|396.43|394.03|394.31|391.91|0
1640264700000|2021-12-23 13:05:00|396.6|394.2|396.78|394.38|396.96|394.56|396.07|393.67|0
1640265000000|2021-12-23 13:10:00|396.95|394.55|396.6|394.2|397.31|394.91|396.6|394.2|0
1640265300000|2021-12-23 13:15:00|396.78|394.38|397.48|395.08|397.48|395.08|396.78|394.38|0
1640265600000|2021-12-23 13:20:00|397.66|395.26|398.54|396.14|398.54|396.14|397.66|395.26|0
1640265900000|2021-12-23 13:25:00|398.72|396.32|398.01|395.61|399.42|397.02|398.01|395.61|0
1640266200000|2021-12-23 13:30:00|397.92|395.52|398.18|395.78|399.34|396.94|397.3|394.9|0
1640266500000|2021-12-23 13:35:00|398.01|395.61|399.24|396.84|399.42|397.02|397.3|394.9|0
1640266800000|2021-12-23 13:40:00|399.42|397.02|401.19|398.79|402.44|400.04|399.07|396.67|0
1640267100000|2021-12-23 13:45:00|401.37|398.97|398.98|396.58|401.37|398.97|398.71|396.31|0
1640267400000|2021-12-23 13:50:00|398.89|396.49|399.24|396.84|399.42|397.02|398.71|396.31|0
1640267700000|2021-12-23 13:55:00|399.41|397.01|398.71|396.31|399.59|397.19|398.35|395.95|0
1640268000000|2021-12-23 14:00:00|398.53|396.13|396.76|394.36|398.53|396.13|396.41|394.01|0
1640268300000|2021-12-23 14:05:00|397.29|394.89|396.93|394.53|397.64|395.24|396.58|394.18|0
1640268600000|2021-12-23 14:10:00|396.76|394.36|398.17|395.77|398.35|395.95|396.4|394|0
1640268900000|2021-12-23 14:15:00|398.35|395.95|398.7|396.3|398.88|396.48|397.64|395.24|0
1640269200000|2021-12-23 14:20:00|398.88|396.48|398.17|395.77|399.23|396.83|397.81|395.41|0
1640269500000|2021-12-23 14:25:00|397.99|395.59|399.23|396.83|399.23|396.83|397.81|395.41|0
1640269800000|2021-12-23 14:30:00|398.69|396.29|393.02|390.62|399.76|397.36|392.67|390.27|0
1640270100000|2021-12-23 14:35:00|392.85|390.45|387.43|385.03|393.02|390.62|386.04|383.64|0
1640270400000|2021-12-23 14:40:00|387.61|385.21|389|386.6|391.62|389.22|387.43|385.03|0
1640270700000|2021-12-23 14:45:00|388.47|386.07|391.64|389.24|392.17|389.77|387.78|385.38|0
1640271000000|2021-12-23 14:50:00|391.91|389.51|391.47|389.07|391.91|389.51|389.03|386.63|0
1640271300000|2021-12-23 14:55:00|391.29|388.89|390.07|387.67|393.56|391.16|389.47|387.07|0
1640271600000|2021-12-23 15:00:00|390.42|388.02|390.94|388.54|391.29|388.89|388.51|386.11|0
1640271900000|2021-12-23 15:05:00|391.11|388.71|390.42|388.02|391.64|389.24|389.72|387.32|0
1640272200000|2021-12-23 15:10:00|390.24|387.84|386.69|384.29|390.42|388.02|385.9|383.5|0
1640272500000|2021-12-23 15:15:00|386.42|384.02|387.46|385.06|388.5|386.1|386.25|383.85|0
1640272800000|2021-12-23 15:20:00|387.29|384.89|386.07|383.67|387.98|385.58|385.9|383.5|0
1640273100000|2021-12-23 15:25:00|386.25|383.85|387.11|384.71|388.32|385.92|386.07|383.67|0
1640273400000|2021-12-23 15:30:00|386.94|384.54|388.32|385.92|389.36|386.96|385.38|382.98|0
1640273700000|2021-12-23 15:35:00|388.5|386.1|388.15|385.75|389.02|386.62|387.28|384.88|0
1640274000000|2021-12-23 15:40:00|388.32|385.92|387.45|385.05|388.49|386.09|386.93|384.53|0
1640274300000|2021-12-23 15:45:00|387.62|385.22|386.06|383.66|387.8|385.4|385.89|383.49|0
1640274600000|2021-12-23 15:50:00|385.72|383.32|384.22|381.82|386.76|384.36|383.7|381.3|0
1640274900000|2021-12-23 15:55:00|384.05|381.65|382.84|380.44|384.39|381.99|382.66|380.26|0
1640275200000|2021-12-23 16:00:00|382.66|380.26|382.83|380.43|383.87|381.47|381.97|379.57|0
1640275500000|2021-12-23 16:05:00|382.66|380.26|381.45|379.05|383.01|380.61|380.93|378.53|0
1640275800000|2021-12-23 16:10:00|381.28|378.88|381.62|379.22|381.62|379.22|380.24|377.84|0
1640276100000|2021-12-23 16:15:00|381.28|378.88|381.1|378.7|381.62|379.22|380.41|378.01|0
1640276400000|2021-12-23 16:20:00|381.28|378.88|382.14|379.74|383|380.6|381.27|378.87|0
1640276700000|2021-12-23 16:25:00|382.31|379.91|384.04|381.64|384.73|382.33|381.79|379.39|0
1640277000000|2021-12-23 16:30:00|383.86|381.46|382.65|380.25|383.86|381.46|382.48|380.08|0
1640277300000|2021-12-23 16:35:00|382.48|380.08|381.09|378.69|383.57|381.17|381.09|378.69|0
1640277600000|2021-12-23 16:40:00|381.26|378.86|381.43|379.03|381.78|379.38|381.09|378.69|0
1640277900000|2021-12-23 16:45:00|381.26|378.86|380.91|378.51|381.43|379.03|380.05|377.65|0
1640278200000|2021-12-23 16:50:00|380.74|378.34|380.74|378.34|381.26|378.86|380.05|377.65|0
1640278500000|2021-12-23 16:55:00|380.56|378.16|380.04|377.64|381.26|378.86|380.04|377.64|0
1640278800000|2021-12-23 17:00:00|380.22|377.82|380.91|378.51|381|378.6|380.22|377.82|0
1640279100000|2021-12-23 17:05:00|380.73|378.33|381.42|379.02|381.6|379.2|380.56|378.16|0
1640279400000|2021-12-23 17:10:00|381.25|378.85|381.6|379.2|381.6|379.2|380.9|378.5|0
1640279700000|2021-12-23 17:15:00|381.42|379.02|382.46|380.06|382.81|380.41|381.42|379.02|0
1640280000000|2021-12-23 17:20:00|382.29|379.89|382.63|380.23|382.81|380.41|381.94|379.54|0
1640280300000|2021-12-23 17:25:00|382.81|380.41|382.46|380.06|382.81|380.41|382.11|379.71|0
1640280600000|2021-12-23 17:30:00|382.63|380.23|382.28|379.88|382.63|380.23|381.59|379.19|0
1640280900000|2021-12-23 17:35:00|382.11|379.71|383.26|380.86|383.43|381.03|382.11|379.71|0
1640281200000|2021-12-23 17:40:00|383.08|380.68|382.74|380.34|383.08|380.68|382.39|379.99|0
1640281500000|2021-12-23 17:45:00|382.56|380.16|383.43|381.03|383.6|381.2|382.56|380.16|0
1640281800000|2021-12-23 17:50:00|383.25|380.85|383.25|380.85|383.77|381.37|382.91|380.51|0
1640282100000|2021-12-23 17:55:00|383.42|381.02|382.56|380.16|383.42|381.02|382.56|380.16|0
1640282400000|2021-12-23 18:00:00|382.73|380.33|383.42|381.02|383.42|381.02|382.21|379.81|0
1640282700000|2021-12-23 18:05:00|383.25|380.85|383.25|380.85|383.42|381.02|382.56|380.16|0
1640283000000|2021-12-23 18:10:00|383.07|380.67|384.46|382.06|384.98|382.58|383.07|380.67|0
1640283300000|2021-12-23 18:15:00|384.63|382.23|384.28|381.88|384.63|382.23|383.76|381.36|0
1640283600000|2021-12-23 18:20:00|384.11|381.71|383.76|381.36|384.28|381.88|383.76|381.36|0
1640283900000|2021-12-23 18:25:00|383.93|381.53|381.68|379.28|383.93|381.53|381.51|379.11|0
1640284200000|2021-12-23 18:30:00|381.86|379.46|382.37|379.97|382.55|380.15|381.51|379.11|0
1640284500000|2021-12-23 18:35:00|382.55|380.15|382.72|380.32|382.72|380.32|382.2|379.8|0
1640284800000|2021-12-23 18:40:00|382.89|380.49|382.72|380.32|383.06|380.66|382.37|379.97|0
1640285100000|2021-12-23 18:45:00|382.54|380.14|381.85|379.45|382.72|380.32|381.85|379.45|0
1640285400000|2021-12-23 18:50:00|381.68|379.28|381.16|378.76|381.68|379.28|381.16|378.76|0
1640285700000|2021-12-23 18:55:00|380.99|378.59|381.16|378.76|381.5|379.1|380.47|378.07|0
1640286000000|2021-12-23 19:00:00|380.98|378.58|380.12|377.72|380.98|378.58|379.6|377.2|0
1640286300000|2021-12-23 19:05:00|379.95|377.55|380.46|378.06|380.64|378.24|379.43|377.03|0
1640286600000|2021-12-23 19:10:00|380.29|377.89|380.63|378.23|380.81|378.41|380.29|377.89|0
1640286900000|2021-12-23 19:15:00|380.81|378.41|380.12|377.72|381.84|379.44|379.94|377.54|0
1640287200000|2021-12-23 19:20:00|380.29|377.89|379|376.6|380.29|377.89|378.91|376.51|0
1640287500000|2021-12-23 19:25:00|378.91|376.51|379.25|376.85|379.42|377.02|378.57|376.17|0
1640287800000|2021-12-23 19:30:00|379.42|377.02|379.42|377.02|380.28|377.88|379.08|376.68|0
1640288100000|2021-12-23 19:35:00|379.77|377.37|380.11|377.71|380.28|377.88|379.59|377.19|0
1640288400000|2021-12-23 19:40:00|380.2|377.8|379.25|376.85|380.2|377.8|379.25|376.85|0
1640288700000|2021-12-23 19:45:00|379.42|377.02|378.9|376.5|379.76|377.36|378.9|376.5|0
1640289000000|2021-12-23 19:50:00|379.07|376.67|377.87|375.47|379.07|376.67|377.87|375.47|0
1640289300000|2021-12-23 19:55:00|378.04|375.64|377.87|375.47|378.21|375.81|377.7|375.3|0
1640289600000|2021-12-23 20:00:00|378.04|375.64|381.13|378.73|381.13|378.73|377.7|375.3|0
1640289900000|2021-12-23 20:05:00|380.96|378.56|380.1|377.7|380.96|378.56|379.58|377.18|0
1640290200000|2021-12-23 20:10:00|379.93|377.53|378.72|376.32|380.27|377.87|378.72|376.32|0
1640290500000|2021-12-23 20:15:00|378.2|375.8|379.06|376.66|379.41|377.01|378.03|375.63|0
1640290800000|2021-12-23 20:20:00|378.89|376.49|380.09|377.69|380.09|377.69|378.72|376.32|0
1640291100000|2021-12-23 20:25:00|379.92|377.52|380.09|377.69|380.61|378.21|379.58|377.18|0
1640291400000|2021-12-23 20:30:00|380.26|377.86|382.5|380.1|382.85|380.45|380.09|377.69|0
1640291700000|2021-12-23 20:35:00|382.68|380.28|380.63|378.23|382.68|380.28|379.94|377.54|0
1640292000000|2021-12-23 20:40:00|380.46|378.06|378.74|376.34|380.97|378.57|378.57|376.17|0
1640292300000|2021-12-23 20:45:00|378.57|376.17|377.02|374.62|378.74|376.34|376.51|374.11|0
1640292600000|2021-12-23 20:50:00|376.51|374.11|377.53|375.13|377.7|375.3|375.48|373.08|0
1640292900000|2021-12-23 20:55:00|377.7|375.3|385.98|383.58|386.5|384.1|377.7|375.3|0
1640293200000|2021-12-23 21:00:00|386.5|384.1|385.46|383.06|386.5|384.1|384.08|381.68|0
1640293500000|2021-12-23 21:05:00|385.11|382.71|385.98|383.58|385.98|383.58|384.07|381.67|0
1640293800000|2021-12-23 21:10:00|385.81|383.41|385.8|383.4|386.5|384.1|385.63|383.23|0
1640294100000|2021-12-23 21:15:00|386|383.2|385.92|383.12|386|383.2|385.92|383.12|0
1640592300000|2021-12-27 08:05:00|386.6|384.2|385.48|383.08|386.69|384.29|383.92|381.52|0
1640592600000|2021-12-27 08:10:00|385.13|382.73|384.35|381.95|385.13|382.73|383.49|381.09|0
1640592900000|2021-12-27 08:15:00|384.52|382.12|384.35|381.95|384.69|382.29|383.14|380.74|0
1640593200000|2021-12-27 08:20:00|384.17|381.77|385.21|382.81|385.64|383.24|383.57|381.17|0
1640593500000|2021-12-27 08:25:00|385.13|382.73|385.99|383.59|386.25|383.85|384.86|382.46|0
1640593800000|2021-12-27 08:30:00|385.9|383.5|384.34|381.94|386.25|383.85|384.17|381.77|0
1640594100000|2021-12-27 08:35:00|384.26|381.86|383.48|381.08|384.34|381.94|383.13|380.73|0
1640594400000|2021-12-27 08:40:00|383.57|381.17|383.82|381.42|384.34|381.94|383.3|380.9|0
1640594700000|2021-12-27 08:45:00|383.99|381.59|383.99|381.59|385.03|382.63|383.99|381.59|0
1640595000000|2021-12-27 08:50:00|384.08|381.68|383.64|381.24|384.25|381.85|383.04|380.64|0
1640595300000|2021-12-27 08:55:00|383.73|381.33|383.47|381.07|383.82|381.42|381.92|379.52|0
1640595600000|2021-12-27 09:00:00|383.3|380.9|385.37|382.97|385.71|383.31|383.3|380.9|0
1640595900000|2021-12-27 09:05:00|385.46|383.06|382.6|380.2|385.54|383.14|382.6|380.2|0
1640596200000|2021-12-27 09:10:00|382.52|380.12|382.77|380.37|382.95|380.55|382.09|379.69|0
1640596500000|2021-12-27 09:15:00|382.6|380.2|383.98|381.58|384.15|381.75|382.6|380.2|0
1640596800000|2021-12-27 09:20:00|383.81|381.41|384.15|381.75|384.5|382.1|383.81|381.41|0
1640597100000|2021-12-27 09:25:00|384.24|381.84|383.89|381.49|384.5|382.1|383.8|381.4|0
1640597400000|2021-12-27 09:30:00|383.98|381.58|384.93|382.53|385.7|383.3|383.98|381.58|0
1640597700000|2021-12-27 09:35:00|385.01|382.61|383.63|381.23|385.01|382.61|383.45|381.05|0
1640598000000|2021-12-27 09:40:00|383.45|381.05|382.68|380.28|383.45|381.05|382.25|379.85|0
1640598300000|2021-12-27 09:45:00|382.76|380.36|382.23|380.03|382.85|380.45|381.63|379.43|0
1640598600000|2021-12-27 09:50:00|382.32|380.12|381.11|378.91|382.32|380.12|381.11|378.91|0
1640598900000|2021-12-27 09:55:00|381.28|379.08|381.03|378.83|381.71|379.51|380.42|378.22|0
1640599200000|2021-12-27 10:00:00|380.94|378.74|381.37|379.17|381.62|379.42|380.08|377.88|0
1640599500000|2021-12-27 10:05:00|381.45|379.25|382.14|379.94|382.31|380.11|381.28|379.08|0
1640599800000|2021-12-27 10:10:00|382.31|380.11|381.96|379.76|382.31|380.11|381.79|379.59|0
1640600100000|2021-12-27 10:15:00|381.79|379.59|380.59|378.39|381.79|379.59|380.41|378.21|0
1640600400000|2021-12-27 10:20:00|380.76|378.56|381.19|378.99|381.62|379.42|380.58|378.38|0
1640600700000|2021-12-27 10:25:00|381.27|379.07|381.1|378.9|381.44|379.24|380.76|378.56|0
1640601000000|2021-12-27 10:30:00|380.93|378.73|380.58|378.38|380.93|378.73|380.24|378.04|0
1640601300000|2021-12-27 10:35:00|380.75|378.55|380.75|378.55|381.1|378.9|380.41|378.21|0
1640601600000|2021-12-27 10:40:00|380.67|378.47|380.4|378.2|380.92|378.72|380.4|378.2|0
1640601900000|2021-12-27 10:45:00|380.32|378.12|380.06|377.86|380.32|378.12|379.72|377.52|0
1640602200000|2021-12-27 10:50:00|380.23|378.03|380.66|378.46|380.66|378.46|379.72|377.52|0
1640602500000|2021-12-27 10:55:00|380.74|378.54|380.74|378.54|381.26|379.06|380.74|378.54|0
1640602800000|2021-12-27 11:00:00|380.83|378.63|381.09|378.89|381.43|379.23|380.57|378.37|0
1640603100000|2021-12-27 11:05:00|381.08|378.88|380.57|378.37|381.08|378.88|380.4|378.2|0
1640603400000|2021-12-27 11:10:00|380.49|378.29|380.74|378.54|380.91|378.71|380.49|378.29|0
1640603700000|2021-12-27 11:15:00|380.66|378.46|380.74|378.54|380.91|378.71|380.48|378.28|0
1640604000000|2021-12-27 11:20:00|380.82|378.62|381.51|379.31|381.94|379.74|380.82|378.62|0
1640604300000|2021-12-27 11:25:00|381.59|379.39|381.51|379.31|381.59|379.39|380.9|378.7|0
1640604600000|2021-12-27 11:30:00|381.42|379.22|381.68|379.48|382.11|379.91|381.08|378.88|0
1640604900000|2021-12-27 11:35:00|381.59|379.39|381.07|378.87|381.59|379.39|380.9|378.7|0
1640605200000|2021-12-27 11:40:00|380.9|378.7|381.07|378.87|381.07|378.87|380.47|378.27|0
1640605500000|2021-12-27 11:45:00|381.24|379.04|381.5|379.3|381.59|379.39|381.07|378.87|0
1640605800000|2021-12-27 11:50:00|381.41|379.21|381.07|378.87|381.67|379.47|380.9|378.7|0
1640606100000|2021-12-27 11:55:00|380.9|378.7|380.72|378.52|381.24|379.04|380.72|378.52|0
1640606400000|2021-12-27 12:00:00|380.81|378.61|380.89|378.69|381.07|378.87|380.55|378.35|0
1640606700000|2021-12-27 12:05:00|380.81|378.61|380.37|378.17|381.24|379.04|380.2|378|0
1640607000000|2021-12-27 12:10:00|380.55|378.35|380.03|377.83|380.55|378.35|380.03|377.83|0
1640607300000|2021-12-27 12:15:00|379.86|377.66|379|376.8|380.03|377.83|379|376.8|0
1640607600000|2021-12-27 12:20:00|378.83|376.63|378.14|375.94|379|376.8|377.97|375.77|0
1640607900000|2021-12-27 12:25:00|377.97|375.77|378.14|375.94|378.65|376.45|377.97|375.77|0
1640608200000|2021-12-27 12:30:00|377.97|375.77|376.08|373.88|377.97|375.77|375.4|373.2|0
1640608500000|2021-12-27 12:35:00|375.91|373.71|375.74|373.54|376.6|374.4|375.57|373.37|0
1640608800000|2021-12-27 12:40:00|375.91|373.71|376.51|374.31|376.59|374.39|374.89|372.69|0
1640609100000|2021-12-27 12:45:00|376.59|374.39|376.59|374.39|377.19|374.99|376.42|374.22|0
1640609400000|2021-12-27 12:50:00|376.25|374.05|376.93|374.73|377.1|374.9|376.25|374.05|0
1640609700000|2021-12-27 12:55:00|376.76|374.56|377.1|374.9|377.1|374.9|376.59|374.39|0
1640610000000|2021-12-27 13:00:00|376.93|374.73|376.76|374.56|377.19|374.99|376.41|374.21|0
1640610300000|2021-12-27 13:05:00|376.93|374.73|376.58|374.38|376.93|374.73|376.24|374.04|0
1640610600000|2021-12-27 13:10:00|376.41|374.21|376.41|374.21|377.1|374.9|376.41|374.21|0
1640610900000|2021-12-27 13:15:00|376.24|374.04|375.04|372.84|376.24|374.04|375.04|372.84|0
1640611200000|2021-12-27 13:20:00|374.87|372.67|375.38|373.18|375.55|373.35|374.53|372.33|0
1640611500000|2021-12-27 13:25:00|375.21|373.01|375.89|373.69|376.41|374.21|375.21|373.01|0
1640611800000|2021-12-27 13:30:00|375.55|373.35|375.64|373.44|376.06|373.86|375.55|373.35|0
1640612100000|2021-12-27 13:35:00|375.55|373.35|375.21|373.01|375.72|373.52|374.87|372.67|0
1640612400000|2021-12-27 13:40:00|375.04|372.84|374.52|372.32|375.21|373.01|374.52|372.32|0
1640612700000|2021-12-27 13:45:00|374.69|372.49|374.18|371.98|374.69|372.49|373.67|371.47|0
1640613000000|2021-12-27 13:50:00|374.35|372.15|372.53|370.33|374.75|372.55|372.02|369.82|0
1640613300000|2021-12-27 13:55:00|372.7|370.5|373.38|371.18|373.38|371.18|372.53|370.33|0
1640613600000|2021-12-27 14:00:00|373.55|371.35|373.21|371.01|373.72|371.52|373.04|370.84|0
1640613900000|2021-12-27 14:05:00|373.38|371.18|373.72|371.52|374.23|372.03|372.52|370.32|0
1640614200000|2021-12-27 14:10:00|373.55|371.35|373.03|370.83|373.72|371.52|373.03|370.83|0
1640614500000|2021-12-27 14:15:00|373.2|371|374.23|372.03|374.23|372.03|372.69|370.49|0
1640614800000|2021-12-27 14:20:00|374.06|371.86|373.71|371.51|374.4|372.2|373.37|371.17|0
1640615100000|2021-12-27 14:25:00|373.88|371.68|375.42|373.22|375.42|373.22|373.88|371.68|0
1640615400000|2021-12-27 14:30:00|375.08|372.88|369.62|367.42|375.42|373.22|367.59|365.39|0
1640615700000|2021-12-27 14:35:00|370.13|367.93|369.28|367.08|370.13|367.93|367.92|365.72|0
1640616000000|2021-12-27 14:40:00|368.94|366.74|368.43|366.23|369.28|367.08|366.9|364.7|0
1640616300000|2021-12-27 14:45:00|367.75|365.55|365.72|363.52|369.45|367.25|365.72|363.52|0
1640616600000|2021-12-27 14:50:00|365.89|363.69|368.25|366.05|368.42|366.22|364.03|361.83|0
1640616900000|2021-12-27 14:55:00|368.09|365.89|368.88|366.68|369.72|367.52|367.07|364.87|0
1640617200000|2021-12-27 15:00:00|368.37|366.17|364.03|361.83|369.38|367.18|364.03|361.83|0
1640617500000|2021-12-27 15:05:00|364.2|362|362.01|359.81|364.54|362.34|362.01|359.81|0
1640617800000|2021-12-27 15:10:00|362.18|359.98|361.84|359.64|363.36|361.16|361.84|359.64|0
1640618100000|2021-12-27 15:15:00|362.01|359.81|361.84|359.64|362.85|360.65|361.67|359.47|0
1640618400000|2021-12-27 15:20:00|361.67|359.47|359.99|357.79|362.18|359.98|359.33|357.13|0
1640618700000|2021-12-27 15:25:00|359.83|357.63|357.32|355.12|360.66|358.46|357.32|355.12|0
1640619000000|2021-12-27 15:30:00|357.15|354.95|356.82|354.62|358.82|356.62|356.32|354.12|0
1640619300000|2021-12-27 15:35:00|356.98|354.78|356.48|354.28|358.15|355.95|356.15|353.95|0
1640619600000|2021-12-27 15:40:00|356.65|354.45|356.65|354.45|357.65|355.45|356.15|353.95|0
1640619900000|2021-12-27 15:45:00|356.48|354.28|356.81|354.61|358.48|356.28|355.98|353.78|0
1640620200000|2021-12-27 15:50:00|356.65|354.45|356.98|354.78|357.14|354.94|355.98|353.78|0
1640620500000|2021-12-27 15:55:00|357.06|354.86|355.15|352.95|357.14|354.94|355.15|352.95|0
1640620800000|2021-12-27 16:00:00|354.65|352.45|353.82|351.62|355.81|353.61|353.82|351.62|0
1640621100000|2021-12-27 16:05:00|353.98|351.78|354.48|352.28|355.81|353.61|353.98|351.78|0
1640621400000|2021-12-27 16:10:00|354.4|352.2|353.65|351.45|354.64|352.44|353.15|350.95|0
1640621700000|2021-12-27 16:15:00|353.48|351.28|355.97|353.77|356.56|354.36|353.15|350.95|0
1640622000000|2021-12-27 16:20:00|355.8|353.6|355.97|353.77|357.47|355.27|355.3|353.1|0
1640622300000|2021-12-27 16:25:00|355.8|353.6|354.14|351.94|356.3|354.1|353.64|351.44|0
1640622600000|2021-12-27 16:30:00|354.3|352.1|355.3|353.1|355.63|353.43|353.97|351.77|0
1640622900000|2021-12-27 16:35:00|355.63|353.43|353.97|351.77|356.13|353.93|353.8|351.6|0
1640623200000|2021-12-27 16:40:00|354.3|352.1|354.3|352.1|354.8|352.6|353.8|351.6|0
1640623500000|2021-12-27 16:45:00|354.46|352.26|354.96|352.76|355.13|352.93|353.8|351.6|0
1640623800000|2021-12-27 16:50:00|355.13|352.93|354.46|352.26|355.21|353.01|354.13|351.93|0
1640624100000|2021-12-27 16:55:00|354.3|352.1|353.3|351.1|354.46|352.26|353.3|351.1|0
1640624400000|2021-12-27 17:00:00|353.46|351.26|351.97|349.77|353.46|351.26|351.81|349.61|0
1640624700000|2021-12-27 17:05:00|352.14|349.94|351.64|349.44|352.14|349.94|351.48|349.28|0
1640625000000|2021-12-27 17:10:00|351.97|349.77|351.47|349.27|352.8|350.6|351.31|349.11|0
1640625300000|2021-12-27 17:15:00|351.31|349.11|351.64|349.44|351.97|349.77|351.31|349.11|0
1640625600000|2021-12-27 17:20:00|351.47|349.27|351.31|349.11|352.13|349.93|351.14|348.94|0
1640625900000|2021-12-27 17:25:00|351.14|348.94|349.15|346.95|352.83|350.63|347.96|345.76|0
1640626200000|2021-12-27 17:30:00|349.07|346.87|349.48|347.28|350.14|347.94|348.65|346.45|0
1640626500000|2021-12-27 17:35:00|349.64|347.44|349.31|347.11|350.3|348.1|349.31|347.11|0
1640626800000|2021-12-27 17:40:00|349.48|347.28|349.14|346.94|350.3|348.1|349.14|346.94|0
1640627100000|2021-12-27 17:45:00|349.31|347.11|348.81|346.61|349.8|347.6|348.81|346.61|0
1640627400000|2021-12-27 17:50:00|348.98|346.78|348.48|346.28|349.14|346.94|348.31|346.11|0
1640627700000|2021-12-27 17:55:00|348.64|346.44|348.48|346.28|348.81|346.61|348.23|346.03|0
1640628000000|2021-12-27 18:00:00|348.56|346.36|348.81|346.61|349.3|347.1|348.56|346.36|0
1640628300000|2021-12-27 18:05:00|348.64|346.44|348.14|345.94|348.97|346.77|348.14|345.94|0
1640628600000|2021-12-27 18:10:00|348.31|346.11|347.81|345.61|348.97|346.77|347.81|345.61|0
1640628900000|2021-12-27 18:15:00|347.65|345.45|347.97|345.77|348.31|346.11|347.65|345.45|0
1640629200000|2021-12-27 18:20:00|348.14|345.94|346.98|344.78|348.3|346.1|346.98|344.78|0
1640629500000|2021-12-27 18:25:00|347.15|344.95|346.98|344.78|347.15|344.95|345.83|343.63|0
1640629800000|2021-12-27 18:30:00|346.82|344.62|347.31|345.11|347.56|345.36|346.82|344.62|0
1640630100000|2021-12-27 18:35:00|347.14|344.94|346.81|344.61|347.31|345.11|346.32|344.12|0
1640630400000|2021-12-27 18:40:00|346.65|344.45|346.65|344.45|347.14|344.94|346.48|344.28|0
1640630700000|2021-12-27 18:45:00|346.81|344.61|346.48|344.28|347.31|345.11|346.48|344.28|0
1640631000000|2021-12-27 18:50:00|346.65|344.45|345.99|343.79|346.65|344.45|345.82|343.62|0
1640631300000|2021-12-27 18:55:00|345.82|343.62|344.83|342.63|346.15|343.95|344.83|342.63|0
1640631600000|2021-12-27 19:00:00|345|342.8|345.16|342.96|346.48|344.28|345|342.8|0
1640631900000|2021-12-27 19:05:00|345|342.8|344.99|342.79|345.74|343.54|344.99|342.79|0
1640632200000|2021-12-27 19:10:00|345.16|342.96|344.99|342.79|345.49|343.29|344.67|342.47|0
1640632500000|2021-12-27 19:15:00|345.16|342.96|344.83|342.63|345.48|343.28|344.83|342.63|0
1640632800000|2021-12-27 19:20:00|344.99|342.79|344.17|341.97|344.99|342.79|343.84|341.64|0
1640633100000|2021-12-27 19:25:00|343.84|341.64|343.62|341.42|344.27|342.07|343.18|340.98|0
1640633400000|2021-12-27 19:30:00|343.78|341.58|344.27|342.07|344.43|342.23|343.78|341.58|0
1640633700000|2021-12-27 19:35:00|344.11|341.91|344.76|342.56|344.92|342.72|343.61|341.41|0
1640634000000|2021-12-27 19:40:00|344.59|342.39|346.07|343.87|346.07|343.87|343.94|341.74|0
1640634300000|2021-12-27 19:45:00|346.39|344.19|346.72|344.52|347.54|345.34|345.9|343.7|0
1640634600000|2021-12-27 19:50:00|346.56|344.36|347.38|345.18|347.71|345.51|346.56|344.36|0
1640634900000|2021-12-27 19:55:00|347.54|345.34|346.39|344.19|348.03|345.83|346.23|344.03|0
1640635200000|2021-12-27 20:00:00|346.55|344.35|347.37|345.17|348.03|345.83|346.55|344.35|0
1640635500000|2021-12-27 20:05:00|347.46|345.26|347.37|345.17|348.69|346.49|347.21|345.01|0
1640635800000|2021-12-27 20:10:00|347.54|345.34|347.86|345.66|348.69|346.49|347.54|345.34|0
1640636100000|2021-12-27 20:15:00|348.03|345.83|348.19|345.99|349.34|347.14|347.86|345.66|0
1640636400000|2021-12-27 20:20:00|348.35|346.15|347.86|345.66|349.01|346.81|347.37|345.17|0
1640636700000|2021-12-27 20:25:00|347.69|345.49|345.72|343.52|347.69|345.49|345.56|343.36|0
1640637000000|2021-12-27 20:30:00|345.56|343.36|345.39|343.19|345.56|343.36|344.9|342.7|0
1640637300000|2021-12-27 20:35:00|345.56|343.36|346.7|344.5|346.7|344.5|345.39|343.19|0
1640637600000|2021-12-27 20:40:00|346.54|344.34|343.75|341.55|346.7|344.5|343.59|341.39|0
1640637900000|2021-12-27 20:45:00|343.59|341.39|342.93|340.73|343.92|341.72|342.45|340.25|0
1640638200000|2021-12-27 20:50:00|342.61|340.41|340.81|338.61|343.59|341.39|340.33|338.13|0
1640638500000|2021-12-27 20:55:00|340.65|338.45|339.7|337.5|341.3|339.1|339.7|337.5|0
1640638800000|2021-12-27 21:00:00|339.38|337.18|339.37|337.17|339.38|337.18|338.89|336.69|0
1640639100000|2021-12-27 21:05:00|339.54|337.34|340.02|337.82|340.18|337.98|339.21|337.01|0
1640639400000|2021-12-27 21:10:00|339.86|337.66|340.67|338.47|340.67|338.47|339.86|337.66|0
1640639700000|2021-12-27 21:15:00|340.97|338.17|339.99|337.19|340.97|338.17|339.83|337.03|0
1640640000000|2021-12-27 21:20:00|340.15|337.35|340.31|337.51|340.32|337.52|339.99|337.19|0
1640640300000|2021-12-27 21:25:00|340.15|337.35|339.99|337.19|340.15|337.35|339.99|337.19|0
1640640600000|2021-12-27 21:30:00|339.83|337.03|339.82|337.02|340.15|337.35|339.66|336.86|0
1640640900000|2021-12-27 21:35:00|339.99|337.19|339.34|336.54|339.99|337.19|339.17|336.37|0
1640641200000|2021-12-27 21:40:00|339.5|336.7|339.82|337.02|339.98|337.18|339.33|336.53|0
1640641500000|2021-12-27 21:45:00|339.98|337.18|340.47|337.67|340.47|337.67|339.66|336.86|0
1640641800000|2021-12-27 21:50:00|340.3|337.5|339.65|336.85|340.3|337.5|339.49|336.69|0
1640642100000|2021-12-27 21:55:00|339.49|336.69|340.22|337.42|340.38|337.58|339.49|336.69|0
1640642400000|2021-12-27 22:00:00|340.44|337.64|340.75|337.95|341.18|338.38|340.2|337.4|0
1640642700000|2021-12-27 22:05:00|340.72|337.92|340.5|337.7|340.72|337.92|340.5|337.7|0
1640643000000|2021-12-27 22:10:00|340.53|337.73|340.72|337.92|340.74|337.94|340.53|337.73|0
1640643300000|2021-12-27 22:15:00|340.74|337.94|340.6|337.8|340.74|337.94|340.6|337.8|0
1640643600000|2021-12-27 22:20:00|340.62|337.82|340.71|337.91|340.88|338.08|340.6|337.8|0
1640643900000|2021-12-27 22:25:00|340.74|337.94|340.74|337.94|340.85|338.05|340.28|337.48|0
1640644200000|2021-12-27 22:30:00|340.71|337.91|340.71|337.91|340.78|337.98|340.52|337.72|0
1640644500000|2021-12-27 22:35:00|340.68|337.88|340.4|337.6|340.73|337.93|340.4|337.6|0
1640644800000|2021-12-27 22:40:00|340.45|337.65|340.66|337.86|340.66|337.86|340.35|337.55|0
1640645100000|2021-12-27 22:45:00|340.61|337.81|340.66|337.86|340.66|337.86|340.61|337.81|0
1640645400000|2021-12-27 22:50:00|340.68|337.88|340.75|337.95|340.75|337.95|340.61|337.81|0
1640645700000|2021-12-27 22:55:00|340.8|338|340.84|338.04|340.84|338.04|340.7|337.9|0
1640646000000|2021-12-27 23:00:00|341.5|338.7|340.36|337.56|341.5|338.7|339.95|337.15|0
1640646300000|2021-12-27 23:05:00|340.28|337.48|341.08|338.28|341.25|338.45|340.04|337.24|0
1640646600000|2021-12-27 23:10:00|340.92|338.12|341.08|338.28|341.25|338.45|340.6|337.8|0
1640646900000|2021-12-27 23:15:00|340.92|338.12|341.08|338.28|341.08|338.28|340.59|337.79|0
1640647200000|2021-12-27 23:20:00|341.17|338.37|341.89|339.09|342.05|339.25|340.92|338.12|0
1640647500000|2021-12-27 23:25:00|342.05|339.25|342.3|339.5|342.87|340.07|341.73|338.93|0
1640647800000|2021-12-27 23:30:00|342.38|339.58|341.73|338.93|342.38|339.58|341.73|338.93|0
1640648100000|2021-12-27 23:35:00|341.81|339.01|342.21|339.41|342.21|339.41|341.72|338.92|0
1640648400000|2021-12-27 23:40:00|342.3|339.5|342.53|339.73|342.7|339.9|341.97|339.17|0
1640648700000|2021-12-27 23:45:00|342.86|340.06|342.53|339.73|342.86|340.06|342.21|339.41|0
1640649000000|2021-12-27 23:50:00|342.62|339.82|342.62|339.82|342.86|340.06|342.53|339.73|0
1640649300000|2021-12-27 23:55:00|342.69|339.89|342.69|339.89|342.78|339.98|342.37|339.57|0
1640649600000|2021-12-28 00:00:00|342.53|339.73|343.67|340.87|343.99|341.19|342.53|339.73|0
1640649900000|2021-12-28 00:05:00|343.83|341.03|344.32|341.52|344.65|341.85|343.34|340.54|0
1640650200000|2021-12-28 00:10:00|344.48|341.68|344.81|342.01|344.81|342.01|343.83|341.03|0
1640650500000|2021-12-28 00:15:00|344.73|341.93|344.15|341.35|344.73|341.93|343.82|341.02|0
1640650800000|2021-12-28 00:20:00|343.99|341.19|342.68|339.88|344.24|341.44|342.52|339.72|0
1640651100000|2021-12-28 00:25:00|342.52|339.72|342.19|339.39|343.17|340.37|342.19|339.39|0
1640651400000|2021-12-28 00:30:00|342.03|339.23|342.68|339.88|342.84|340.04|342.03|339.23|0
1640651700000|2021-12-28 00:35:00|342.84|340.04|342.84|340.04|343.33|340.53|342.6|339.8|0
1640652000000|2021-12-28 00:40:00|342.68|339.88|341.7|338.9|343.16|340.36|341.7|338.9|0
1640652300000|2021-12-28 00:45:00|341.86|339.06|342.35|339.55|342.35|339.55|341.21|338.41|0
1640652600000|2021-12-28 00:50:00|342.51|339.71|342.35|339.55|342.83|340.03|342.18|339.38|0
1640652900000|2021-12-28 00:55:00|342.18|339.38|341.69|338.89|342.18|339.38|341.37|338.57|0
1640653200000|2021-12-28 01:00:00|341.37|338.57|342.18|339.38|342.5|339.7|341.37|338.57|0
1640653500000|2021-12-28 01:05:00|342.26|339.46|342.66|339.86|343.32|340.52|342.18|339.38|0
1640653800000|2021-12-28 01:10:00|342.83|340.03|342.66|339.86|342.99|340.19|342.34|339.54|0
1640654100000|2021-12-28 01:15:00|342.83|340.03|343.64|340.84|344.29|341.49|342.34|339.54|0
1640654400000|2021-12-28 01:20:00|343.8|341|343.8|341|344.13|341.33|343.64|340.84|0
1640654700000|2021-12-28 01:25:00|343.96|341.16|344.37|341.57|344.62|341.82|343.96|341.16|0
1640655000000|2021-12-28 01:30:00|344.29|341.49|344.45|341.65|344.78|341.98|343.96|341.16|0
1640655300000|2021-12-28 01:35:00|344.29|341.49|343.79|340.99|344.45|341.65|343.47|340.67|0
1640655600000|2021-12-28 01:40:00|343.96|341.16|343.47|340.67|344.12|341.32|343.3|340.5|0
1640655900000|2021-12-28 01:45:00|343.3|340.5|344.12|341.32|344.28|341.48|343.3|340.5|0
1640656200000|2021-12-28 01:50:00|344.2|341.4|343.14|340.34|344.85|342.05|343.14|340.34|0
1640656500000|2021-12-28 01:55:00|342.97|340.17|343.62|340.82|343.79|340.99|342.9|340.1|0
1640656800000|2021-12-28 02:00:00|343.79|340.99|344.44|341.64|344.6|341.8|343.55|340.75|0
1640657100000|2021-12-28 02:05:00|344.27|341.47|343.95|341.15|344.44|341.64|343.95|341.15|0
1640657400000|2021-12-28 02:10:00|343.78|340.98|344.27|341.47|344.36|341.56|343.62|340.82|0
1640657700000|2021-12-28 02:15:00|344.19|341.39|345.58|342.78|345.58|342.78|344.03|341.23|0
1640658000000|2021-12-28 02:20:00|345.41|342.61|345.41|342.61|345.58|342.78|345.01|342.21|0
1640658300000|2021-12-28 02:25:00|345.5|342.7|344.92|342.12|345.74|342.94|344.92|342.12|0
1640658600000|2021-12-28 02:30:00|344.84|342.04|345.08|342.28|345.25|342.45|344.75|341.95|0
1640658900000|2021-12-28 02:35:00|345|342.2|344.59|341.79|345.08|342.28|344.42|341.62|0
1640659200000|2021-12-28 02:40:00|344.42|341.62|343.93|341.13|344.59|341.79|343.93|341.13|0
1640659500000|2021-12-28 02:45:00|343.85|341.05|344.26|341.46|344.26|341.46|343.61|340.81|0
1640659800000|2021-12-28 02:50:00|344.09|341.29|344.26|341.46|344.26|341.46|343.85|341.05|0
1640660100000|2021-12-28 02:55:00|344.18|341.38|344.42|341.62|344.42|341.62|344.09|341.29|0
1640660400000|2021-12-28 03:00:00|344.25|341.45|344.09|341.29|344.58|341.78|343.76|340.96|0
1640660700000|2021-12-28 03:05:00|343.93|341.13|343.92|341.12|344.25|341.45|343.76|340.96|0
1640661000000|2021-12-28 03:10:00|344.09|341.29|344.57|341.77|344.9|342.1|344.09|341.29|0
1640661300000|2021-12-28 03:15:00|344.5|341.7|344.9|342.1|344.9|342.1|344.41|341.61|0
1640661600000|2021-12-28 03:20:00|344.82|342.02|344.9|342.1|345.06|342.26|344.74|341.94|0
1640661900000|2021-12-28 03:25:00|344.73|341.93|344.57|341.77|344.9|342.1|344.41|341.61|0
1640662200000|2021-12-28 03:30:00|344.41|341.61|344.57|341.77|344.57|341.77|344.08|341.28|0
1640662500000|2021-12-28 03:35:00|344.65|341.85|344|341.2|344.65|341.85|343.91|341.11|0
1640662800000|2021-12-28 03:40:00|343.91|341.11|343.75|340.95|344|341.2|343.42|340.62|0
1640663100000|2021-12-28 03:45:00|343.91|341.11|343.26|340.46|343.91|341.11|343.26|340.46|0
1640663400000|2021-12-28 03:50:00|343.42|340.62|343.74|340.94|343.74|340.94|343.42|340.62|0
1640663700000|2021-12-28 03:55:00|343.83|341.03|343.58|340.78|343.91|341.11|343.58|340.78|0
1640664000000|2021-12-28 04:00:00|343.74|340.94|343.9|341.1|343.9|341.1|343.58|340.78|0
1640664300000|2021-12-28 04:05:00|344.07|341.27|343.74|340.94|344.07|341.27|343.74|340.94|0
1640664600000|2021-12-28 04:10:00|343.66|340.86|343.57|340.77|343.9|341.1|343.57|340.77|0
1640664900000|2021-12-28 04:15:00|343.66|340.86|343.33|340.53|343.74|340.94|343.24|340.44|0
1640665200000|2021-12-28 04:20:00|343.24|340.44|343.57|340.77|343.73|340.93|343.24|340.44|0
1640665500000|2021-12-28 04:25:00|343.65|340.85|343.08|340.28|343.65|340.85|342.92|340.12|0
1640665800000|2021-12-28 04:30:00|342.91|340.11|342.75|339.95|343.08|340.28|342.42|339.62|0
1640666100000|2021-12-28 04:35:00|342.59|339.79|342.91|340.11|343.07|340.27|342.59|339.79|0
1640666400000|2021-12-28 04:40:00|342.75|339.95|342.91|340.11|343.07|340.27|342.75|339.95|0
1640666700000|2021-12-28 04:45:00|343.07|340.27|343.07|340.27|343.07|340.27|342.91|340.11|0
1640667000000|2021-12-28 04:50:00|343.23|340.43|343.07|340.27|343.32|340.52|343.07|340.27|0
1640667300000|2021-12-28 04:55:00|342.9|340.1|343.23|340.43|343.23|340.43|342.9|340.1|0
1640667600000|2021-12-28 05:00:00|343.39|340.59|343.39|340.59|343.72|340.92|343.23|340.43|0
1640667900000|2021-12-28 05:05:00|343.55|340.75|343.39|340.59|343.55|340.75|343.23|340.43|0
1640668200000|2021-12-28 05:10:00|343.23|340.43|342.73|339.93|343.23|340.43|342.57|339.77|0
1640668500000|2021-12-28 05:15:00|342.66|339.86|342.9|340.1|343.06|340.26|342.66|339.86|0
1640668800000|2021-12-28 05:20:00|342.82|340.02|343.06|340.26|343.22|340.42|342.73|339.93|0
1640669100000|2021-12-28 05:25:00|342.89|340.09|343.06|340.26|343.38|340.58|342.89|340.09|0
1640669400000|2021-12-28 05:30:00|343.05|340.25|342.89|340.09|343.22|340.42|342.89|340.09|0
1640669700000|2021-12-28 05:35:00|342.97|340.17|341.91|339.11|342.97|340.17|341.91|339.11|0
1640670000000|2021-12-28 05:40:00|341.83|339.03|342.07|339.27|342.07|339.27|341.75|338.95|0
1640670300000|2021-12-28 05:45:00|341.91|339.11|341.58|338.78|342.07|339.27|341.58|338.78|0
1640670600000|2021-12-28 05:50:00|341.42|338.62|340.93|338.13|341.42|338.62|340.93|338.13|0
1640670900000|2021-12-28 05:55:00|341.09|338.29|340.77|337.97|341.09|338.29|340.6|337.8|0
1640671200000|2021-12-28 06:00:00|340.44|337.64|340.6|337.8|341.25|338.45|340.12|337.32|0
1640671500000|2021-12-28 06:05:00|340.76|337.96|342.23|339.43|342.23|339.43|340.76|337.96|0
1640671800000|2021-12-28 06:10:00|342.39|339.59|342.71|339.91|342.71|339.91|342.06|339.26|0
1640672100000|2021-12-28 06:15:00|342.55|339.75|342.22|339.42|342.55|339.75|341.57|338.77|0
1640672400000|2021-12-28 06:20:00|342.06|339.26|342.06|339.26|342.06|339.26|341.73|338.93|0
1640672700000|2021-12-28 06:25:00|341.98|339.18|341.08|338.28|342.06|339.26|341.08|338.28|0
1640673000000|2021-12-28 06:30:00|340.92|338.12|341.08|338.28|341.57|338.77|340.92|338.12|0
1640673300000|2021-12-28 06:35:00|341.16|338.36|341.4|338.6|341.4|338.6|340.91|338.11|0
1640673600000|2021-12-28 06:40:00|341.24|338.44|340.91|338.11|341.32|338.52|340.91|338.11|0
1640673900000|2021-12-28 06:45:00|341.24|338.44|341.4|338.6|341.4|338.6|341.07|338.27|0
1640674200000|2021-12-28 06:50:00|341.16|338.36|341.4|338.6|341.64|338.84|340.91|338.11|0
1640674500000|2021-12-28 06:55:00|341.48|338.68|340.58|337.78|341.56|338.76|340.42|337.62|0
1640674800000|2021-12-28 07:00:00|340.67|337.87|341.88|339.08|342.04|339.24|340.26|337.46|0
1640675100000|2021-12-28 07:05:00|342.04|339.24|341.39|338.59|342.2|339.4|341.23|338.43|0
1640675400000|2021-12-28 07:10:00|341.47|338.67|341.55|338.75|341.71|338.91|340.9|338.1|0
1640675700000|2021-12-28 07:15:00|341.39|338.59|341.63|338.83|341.71|338.91|341.39|338.59|0
1640676000000|2021-12-28 07:20:00|341.55|338.75|342.03|339.23|342.03|339.23|341.55|338.75|0
1640676300000|2021-12-28 07:25:00|341.96|339.16|342.36|339.56|342.36|339.56|341.96|339.16|0
1640676600000|2021-12-28 07:30:00|342.52|339.72|343.17|340.37|343.33|340.53|342.36|339.56|0
1640676900000|2021-12-28 07:35:00|343.09|340.29|343.66|340.86|343.66|340.86|343.01|340.21|0
1640677200000|2021-12-28 07:40:00|343.49|340.69|344.47|341.67|344.47|341.67|343.49|340.69|0
1640677500000|2021-12-28 07:45:00|344.31|341.51|343.49|340.69|344.47|341.67|343.49|340.69|0
1640677800000|2021-12-28 07:50:00|343.41|340.61|343.82|341.02|344.14|341.34|342.92|340.12|0
1640678100000|2021-12-28 07:55:00|343.65|340.85|343|340.2|343.98|341.18|343|340.2|0
1640678400000|2021-12-28 08:00:00|343.32|340.52|343.16|340.36|343.49|340.69|342.51|339.71|0
1640678700000|2021-12-28 08:05:00|342.86|340.66|340.81|338.61|343.02|340.82|340.81|338.61|0
1640679000000|2021-12-28 08:10:00|340.98|338.78|341.3|339.1|341.3|339.1|340.81|338.61|0
1640679300000|2021-12-28 08:15:00|341.22|339.02|340.65|338.45|341.3|339.1|340.16|337.96|0
1640679600000|2021-12-28 08:20:00|340.81|338.61|340.64|338.44|340.97|338.77|340.32|338.12|0
1640679900000|2021-12-28 08:25:00|340.48|338.28|337.24|335.04|340.64|338.44|336.27|334.07|0
1640680200000|2021-12-28 08:30:00|337.08|334.88|337.88|335.68|338.53|336.33|337.08|334.88|0
1640680500000|2021-12-28 08:35:00|338.05|335.85|339.02|336.82|339.5|337.3|338.05|335.85|0
1640680800000|2021-12-28 08:40:00|339.1|336.9|338.37|336.17|339.18|336.98|337.72|335.52|0
1640681100000|2021-12-28 08:45:00|338.2|336|337.07|334.87|338.2|336|336.59|334.39|0
1640681400000|2021-12-28 08:50:00|337.23|335.03|336.1|333.9|337.39|335.19|335.78|333.58|0
1640681700000|2021-12-28 08:55:00|335.94|333.74|335.38|333.18|336.58|334.38|334.97|332.77|0
1640682000000|2021-12-28 09:00:00|335.29|333.09|334.73|332.53|336.26|334.06|334.65|332.45|0
1640682300000|2021-12-28 09:05:00|334.65|332.45|334.16|331.96|335.13|332.93|333.76|331.56|0
1640682600000|2021-12-28 09:10:00|334.32|332.12|333.04|330.84|334.64|332.44|332.88|330.68|0
1640682900000|2021-12-28 09:15:00|333.2|331|333.68|331.48|334.32|332.12|333.04|330.84|0
1640683200000|2021-12-28 09:20:00|333.52|331.32|331.91|329.71|333.68|331.48|331.91|329.71|0
1640683500000|2021-12-28 09:25:00|331.99|329.79|332.39|330.19|332.39|330.19|331.91|329.71|0
1640683800000|2021-12-28 09:30:00|332.55|330.35|332.55|330.35|333.03|330.83|332.07|329.87|0
1640684100000|2021-12-28 09:35:00|332.71|330.51|331.43|329.23|332.71|330.51|331.27|329.07|0
1640684400000|2021-12-28 09:40:00|331.42|329.22|331.74|329.54|332.22|330.02|331.42|329.22|0
1640684700000|2021-12-28 09:45:00|332.22|330.02|332.7|330.5|333.02|330.82|331.99|329.79|0
1640685000000|2021-12-28 09:50:00|332.86|330.66|332.22|330.02|333.18|330.98|332.06|329.86|0
1640685300000|2021-12-28 09:55:00|332.38|330.18|331.66|329.46|332.38|330.18|331.42|329.22|0
1640685600000|2021-12-28 10:00:00|331.58|329.38|331.1|328.9|331.66|329.46|330.94|328.74|0
1640685900000|2021-12-28 10:05:00|331.02|328.82|329.98|327.78|331.1|328.9|329.98|327.78|0
1640686200000|2021-12-28 10:10:00|330.14|327.94|330.38|328.18|331.93|329.73|329.97|327.77|0
1640686500000|2021-12-28 10:15:00|330.46|328.26|330.22|328.02|330.7|328.5|330.06|327.86|0
1640686800000|2021-12-28 10:20:00|330.38|328.18|331.17|328.97|331.33|329.13|330.38|328.18|0
1640687100000|2021-12-28 10:25:00|331.01|328.81|332.29|330.09|332.45|330.25|331.01|328.81|0
1640687400000|2021-12-28 10:30:00|332.45|330.25|330.85|328.65|332.61|330.41|330.85|328.65|0
1640687700000|2021-12-28 10:35:00|331.01|328.81|331.49|329.29|331.81|329.61|330.85|328.65|0
1640688000000|2021-12-28 10:40:00|331.65|329.45|331.65|329.45|331.65|329.45|331.33|329.13|0
1640688300000|2021-12-28 10:45:00|331.64|329.44|332.44|330.24|332.44|330.24|331.64|329.44|0
1640688600000|2021-12-28 10:50:00|332.37|330.17|332.6|330.4|332.76|330.56|332.28|330.08|0
1640688900000|2021-12-28 10:55:00|332.68|330.48|331.64|329.44|332.92|330.72|331.64|329.44|0
1640689200000|2021-12-28 11:00:00|331.48|329.28|332.28|330.08|332.44|330.24|331.48|329.28|0
1640689500000|2021-12-28 11:05:00|332.12|329.92|332.43|330.23|332.6|330.4|332.12|329.92|0
1640689800000|2021-12-28 11:10:00|332.27|330.07|332.11|329.91|332.59|330.39|332.11|329.91|0
1640690100000|2021-12-28 11:15:00|332.2|330|331.55|329.35|332.2|330|331.47|329.27|0
1640690400000|2021-12-28 11:20:00|331.47|329.27|331.47|329.27|331.63|329.43|331.31|329.11|0
1640690700000|2021-12-28 11:25:00|331.31|329.11|331.47|329.27|331.79|329.59|331.31|329.11|0
1640691000000|2021-12-28 11:30:00|331.63|329.43|331.95|329.75|331.95|329.75|331.63|329.43|0
1640691300000|2021-12-28 11:35:00|331.87|329.67|332.42|330.22|332.58|330.38|331.79|329.59|0
1640691600000|2021-12-28 11:40:00|332.58|330.38|332.74|330.54|333.54|331.34|332.58|330.38|0
1640691900000|2021-12-28 11:45:00|332.58|330.38|332.58|330.38|332.82|330.62|332.42|330.22|0
1640692200000|2021-12-28 11:50:00|332.9|330.7|332.9|330.7|333.06|330.86|332.74|330.54|0
1640692500000|2021-12-28 11:55:00|333.06|330.86|333.22|331.02|333.7|331.5|333.06|330.86|0
1640692800000|2021-12-28 12:00:00|333.38|331.18|333.05|330.85|333.86|331.66|332.82|330.62|0
1640693100000|2021-12-28 12:05:00|332.89|330.69|332.89|330.69|333.21|331.01|332.73|330.53|0
1640693400000|2021-12-28 12:10:00|332.82|330.62|332.09|329.89|332.82|330.62|332.09|329.89|0
1640693700000|2021-12-28 12:15:00|332.01|329.81|331.77|329.57|332.09|329.89|331.77|329.57|0
1640694000000|2021-12-28 12:20:00|331.69|329.49|331.29|329.09|331.77|329.57|330.81|328.61|0
1640694300000|2021-12-28 12:25:00|331.13|328.93|331.44|329.24|331.44|329.24|330.97|328.77|0
1640694600000|2021-12-28 12:30:00|331.53|329.33|331.21|329.01|331.53|329.33|330.81|328.61|0
1640694900000|2021-12-28 12:35:00|331.28|329.08|331.6|329.4|331.6|329.4|330.96|328.76|0
1640695200000|2021-12-28 12:40:00|331.44|329.24|330.8|328.6|331.44|329.24|330.8|328.6|0
1640695500000|2021-12-28 12:45:00|330.96|328.76|331.12|328.92|331.44|329.24|330.8|328.6|0
1640695800000|2021-12-28 12:50:00|330.96|328.76|330.8|328.6|331.28|329.08|330.48|328.28|0
1640696100000|2021-12-28 12:55:00|330.96|328.76|331.59|329.39|331.59|329.39|330.96|328.76|0
1640696400000|2021-12-28 13:00:00|331.43|329.23|330.95|328.75|331.59|329.39|330.79|328.59|0
1640696700000|2021-12-28 13:05:00|330.88|328.68|331.27|329.07|331.43|329.23|330.88|328.68|0
1640697000000|2021-12-28 13:10:00|331.11|328.91|332.39|330.19|332.39|330.19|331.11|328.91|0
1640697300000|2021-12-28 13:15:00|332.23|330.03|332.06|329.86|332.71|330.51|332.06|329.86|0
1640697600000|2021-12-28 13:20:00|332.22|330.02|331.74|329.54|332.22|330.02|331.74|329.54|0
1640697900000|2021-12-28 13:25:00|331.9|329.7|332.06|329.86|332.06|329.86|331.74|329.54|0
1640698200000|2021-12-28 13:30:00|332.22|330.02|332.06|329.86|332.54|330.34|332.06|329.86|0
1640698500000|2021-12-28 13:35:00|331.9|329.7|331.74|329.54|331.9|329.7|331.42|329.22|0
1640698800000|2021-12-28 13:40:00|331.9|329.7|330.94|328.74|331.9|329.7|330.94|328.74|0
1640699100000|2021-12-28 13:45:00|330.86|328.66|332.05|329.85|332.05|329.85|330.86|328.66|0
1640699400000|2021-12-28 13:50:00|331.89|329.69|333.97|331.77|334.22|332.02|331.57|329.37|0
1640699700000|2021-12-28 13:55:00|333.81|331.61|335.26|333.06|335.42|333.22|333.33|331.13|0
1640700000000|2021-12-28 14:00:00|335.1|332.9|337.33|335.13|337.36|335.16|334.78|332.58|0
1640700300000|2021-12-28 14:05:00|337.49|335.29|339.1|336.9|339.42|337.22|337.17|334.97|0
1640700600000|2021-12-28 14:10:00|338.94|336.74|337.81|335.61|339.1|336.9|337.33|335.13|0
1640700900000|2021-12-28 14:15:00|338.13|335.93|336.36|334.16|338.13|335.93|336.2|334|0
1640701200000|2021-12-28 14:20:00|336.2|334|337.65|335.45|337.65|335.45|336.04|333.84|0
1640701500000|2021-12-28 14:25:00|337.16|334.96|337.64|335.44|338.93|336.73|337|334.8|0
1640701800000|2021-12-28 14:30:00|337.32|335.12|336.84|334.64|339.42|337.22|336.84|334.64|0
1640702100000|2021-12-28 14:35:00|336.52|334.32|338.84|336.64|342|339.8|336.36|334.16|0
1640702400000|2021-12-28 14:40:00|339.16|336.96|335.13|332.93|339.16|336.96|334.33|332.13|0
1640702700000|2021-12-28 14:45:00|335.94|333.74|336.42|334.22|338.03|335.83|334.49|332.29|0
1640703000000|2021-12-28 14:50:00|336.58|334.38|333.21|331.01|337.47|335.27|333.21|331.01|0
1640703300000|2021-12-28 14:55:00|333.53|331.33|332.41|330.21|333.69|331.49|330.33|328.13|0
1640703600000|2021-12-28 15:00:00|332.25|330.05|331.29|329.09|333.52|331.32|330.65|328.45|0
1640703900000|2021-12-28 15:05:00|331.45|329.25|338.67|336.47|338.67|336.47|331.29|329.09|0
1640704200000|2021-12-28 15:10:00|338.83|336.63|337.86|335.66|339.15|336.95|335.44|333.24|0
1640704500000|2021-12-28 15:15:00|337.7|335.5|340.28|338.08|340.28|338.08|336.73|334.53|0
1640704800000|2021-12-28 15:20:00|340.6|338.4|336.72|334.52|340.6|338.4|336.24|334.04|0
1640705100000|2021-12-28 15:25:00|336.56|334.36|335.92|333.72|337.69|335.49|334.8|332.6|0
1640705400000|2021-12-28 15:30:00|335.76|333.56|334.15|331.95|337.21|335.01|333.99|331.79|0
1640705700000|2021-12-28 15:35:00|334.07|331.87|335.43|333.23|335.91|333.71|332.71|330.51|0
1640706000000|2021-12-28 15:40:00|335.59|333.39|336.07|333.87|337.85|335.65|334.47|332.27|0
1640706300000|2021-12-28 15:45:00|336.4|334.2|335.27|333.07|337.2|335|334.47|332.27|0
1640706600000|2021-12-28 15:50:00|335.43|333.23|337.04|334.84|337.28|335.08|334.31|332.11|0
1640706900000|2021-12-28 15:55:00|337.2|335|336.55|334.35|337.2|335|335.75|333.55|0
1640707200000|2021-12-28 16:00:00|336.71|334.51|334.62|332.42|337.19|334.99|334.62|332.42|0
1640707500000|2021-12-28 16:05:00|334.78|332.58|336.71|334.51|336.71|334.51|334.62|332.42|0
1640707800000|2021-12-28 16:10:00|336.87|334.67|336.26|334.06|336.87|334.67|335.77|333.57|0
1640708100000|2021-12-28 16:15:00|336.42|334.22|337.38|335.18|337.71|335.51|336.26|334.06|0
1640708400000|2021-12-28 16:20:00|337.47|335.27|337.1|334.9|337.75|335.55|335|332.8|0
1640708700000|2021-12-28 16:25:00|337.26|335.06|336.77|334.57|339.37|337.17|336.45|334.25|0
1640709000000|2021-12-28 16:30:00|336.29|334.09|336.77|334.57|338.55|336.35|336.29|334.09|0
1640709300000|2021-12-28 16:35:00|337.09|334.89|337.25|335.05|338.71|336.51|337.09|334.89|0
1640709600000|2021-12-28 16:40:00|337.42|335.22|338.06|335.86|338.71|336.51|336.77|334.57|0
1640709900000|2021-12-28 16:45:00|338.22|336.02|336.6|334.4|338.71|336.51|336.44|334.24|0
1640710200000|2021-12-28 16:50:00|336.77|334.57|333.7|331.5|336.77|334.57|333.54|331.34|0
1640710500000|2021-12-28 16:55:00|333.86|331.66|333.78|331.58|334.18|331.98|333.06|330.86|0
1640710800000|2021-12-28 17:00:00|333.7|331.5|334.5|332.3|335.47|333.27|333.54|331.34|0
1640711100000|2021-12-28 17:05:00|334.34|332.14|335.95|333.75|336.43|334.23|334.34|332.14|0
1640711400000|2021-12-28 17:10:00|336.11|333.91|336.59|334.39|337.24|335.04|335.63|333.43|0
1640711700000|2021-12-28 17:15:00|336.43|334.23|337.24|335.04|337.89|335.69|336.43|334.23|0
1640712000000|2021-12-28 17:20:00|337.4|335.2|337.24|335.04|338.21|336.01|337.08|334.88|0
1640712300000|2021-12-28 17:25:00|337.4|335.2|341.46|339.26|341.78|339.58|336.91|334.71|0
1640712600000|2021-12-28 17:30:00|341.54|339.34|346.69|344.49|346.69|344.49|340.32|338.12|0
1640712900000|2021-12-28 17:35:00|346.36|344.16|344.88|342.68|346.36|344.16|344.07|341.87|0
1640713200000|2021-12-28 17:40:00|344.97|342.77|344.88|342.68|345.38|343.18|344.39|342.19|0
1640713500000|2021-12-28 17:45:00|344.72|342.52|345.04|342.84|346.19|343.99|344.39|342.19|0
1640713800000|2021-12-28 17:50:00|345.21|343.01|343.08|340.88|345.62|343.42|342.59|340.39|0
1640714100000|2021-12-28 17:55:00|342.91|340.71|341.21|339.01|342.91|340.71|340.72|338.52|0
1640714400000|2021-12-28 18:00:00|341.46|339.26|339.9|337.7|342.52|340.32|339.9|337.7|0
1640714700000|2021-12-28 18:05:00|340.07|337.87|340.39|338.19|341.21|339.01|339.9|337.7|0
1640715000000|2021-12-28 18:10:00|340.55|338.35|341.2|339|341.53|339.33|340.06|337.86|0
1640715300000|2021-12-28 18:15:00|341.04|338.84|341.94|339.74|342.02|339.82|340.06|337.86|0
1640715600000|2021-12-28 18:20:00|341.86|339.66|342.18|339.98|343.33|341.13|340.88|338.68|0
1640715900000|2021-12-28 18:25:00|342.02|339.82|340.55|338.35|343.16|340.96|340.38|338.18|0
1640716200000|2021-12-28 18:30:00|340.87|338.67|341.69|339.49|341.69|339.49|340.22|338.02|0
1640716500000|2021-12-28 18:35:00|341.52|339.32|342.34|340.14|342.5|340.3|341.03|338.83|0
1640716800000|2021-12-28 18:40:00|342.5|340.3|342.5|340.3|342.75|340.55|340.54|338.34|0
1640717100000|2021-12-28 18:45:00|342.66|340.46|341.35|339.15|342.83|340.63|341.35|339.15|0
1640717400000|2021-12-28 18:50:00|341.52|339.32|340.86|338.66|341.52|339.32|340.37|338.17|0
1640717700000|2021-12-28 18:55:00|340.7|338.5|338.58|336.38|341.19|338.99|338.58|336.38|0
1640718000000|2021-12-28 19:00:00|338.91|336.71|344.46|342.26|344.46|342.26|338.58|336.38|0
1640718300000|2021-12-28 19:05:00|344.3|342.1|344.62|342.42|344.62|342.42|342.82|340.62|0
1640718600000|2021-12-28 19:10:00|344.46|342.26|343.8|341.6|344.62|342.42|343.8|341.6|0
1640718900000|2021-12-28 19:15:00|343.64|341.44|342.82|340.62|343.64|341.44|341.51|339.31|0
1640719200000|2021-12-28 19:20:00|342.65|340.45|341.83|339.63|342.82|340.62|341.18|338.98|0
1640719500000|2021-12-28 19:25:00|341.67|339.47|341.99|339.79|342.98|340.78|341.34|339.14|0
1640719800000|2021-12-28 19:30:00|342.16|339.96|341.83|339.63|342.65|340.45|340.85|338.65|0
1640720100000|2021-12-28 19:35:00|341.99|339.79|341.34|339.14|342.32|340.12|341.34|339.14|0
1640720400000|2021-12-28 19:40:00|341.5|339.3|341.17|338.97|341.83|339.63|340.52|338.32|0
1640720700000|2021-12-28 19:45:00|341.01|338.81|341.17|338.97|343.13|340.93|340.68|338.48|0
1640721000000|2021-12-28 19:50:00|341.33|339.13|340.19|337.99|342.64|340.44|339.54|337.34|0
1640721300000|2021-12-28 19:55:00|340.35|338.15|339.86|337.66|341.33|339.13|339.86|337.66|0
1640721600000|2021-12-28 20:00:00|340.02|337.82|341.33|339.13|341.65|339.45|340.02|337.82|0
1640721900000|2021-12-28 20:05:00|341.49|339.29|338.32|336.12|342.31|340.11|338.16|335.96|0
1640722200000|2021-12-28 20:10:00|338.16|335.96|337.51|335.31|338.81|336.61|337.51|335.31|0
1640722500000|2021-12-28 20:15:00|337.67|335.47|338.65|336.45|339.46|337.26|337.51|335.31|0
1640722800000|2021-12-28 20:20:00|338.81|336.61|338.48|336.28|338.81|336.61|337.67|335.47|0
1640723100000|2021-12-28 20:25:00|338.32|336.12|338.81|336.61|338.81|336.61|337.83|335.63|0
1640723400000|2021-12-28 20:30:00|338.64|336.44|339.46|337.26|341.42|339.22|337.18|334.98|0
1640723700000|2021-12-28 20:35:00|339.54|337.34|338.15|335.95|339.62|337.42|337.5|335.3|0
1640724000000|2021-12-28 20:40:00|338.31|336.11|336.52|334.32|338.48|336.28|334.9|332.7|0
1640724300000|2021-12-28 20:45:00|336.19|333.99|335.54|333.34|336.52|334.32|334.08|331.88|0
1640724600000|2021-12-28 20:50:00|336.19|333.99|340.43|338.23|341.58|339.38|336.19|333.99|0
1640724900000|2021-12-28 20:55:00|340.6|338.4|339.45|337.25|341.74|339.54|339.45|337.25|0
1640725200000|2021-12-28 21:00:00|338.63|336.43|335.43|333.23|338.63|336.43|335.11|332.91|0
1640725500000|2021-12-28 21:05:00|335.27|333.07|334.94|332.74|335.43|333.23|334.45|332.25|0
1640725800000|2021-12-28 21:10:00|335.27|333.07|335.1|332.9|335.75|333.55|334.94|332.74|0
1640726100000|2021-12-28 21:15:00|335.24|332.44|335.4|332.6|335.56|332.76|335.08|332.28|0
1640726400000|2021-12-28 21:20:00|335.24|332.44|335.4|332.6|335.4|332.6|335.07|332.27|0
1640726700000|2021-12-28 21:25:00|335.23|332.43|335.4|332.6|335.4|332.6|335.23|332.43|0
1640727000000|2021-12-28 21:30:00|335.56|332.76|335.88|333.08|336.05|333.25|335.56|332.76|0
1640727300000|2021-12-28 21:35:00|336.05|333.25|336.21|333.41|336.37|333.57|336.04|333.24|0
1640727600000|2021-12-28 21:40:00|336.37|333.57|336.86|334.06|337.02|334.22|336.37|333.57|0
1640727900000|2021-12-28 21:45:00|336.78|333.98|337.02|334.22|337.51|334.71|336.53|333.73|0
1640728200000|2021-12-28 21:50:00|336.85|334.05|337.18|334.38|337.51|334.71|336.85|334.05|0
1640728500000|2021-12-28 21:55:00|337.34|334.54|337.26|334.46|337.67|334.87|337.18|334.38|0
1640728800000|2021-12-28 22:00:00|337.41|334.61|337.32|334.52|337.41|334.61|337.1|334.3|0
1640729100000|2021-12-28 22:05:00|337.27|334.47|337.55|334.75|337.55|334.75|337.27|334.47|0
1640729400000|2021-12-28 22:10:00|337.43|334.63|337.62|334.82|337.65|334.85|337.43|334.63|0
1640729700000|2021-12-28 22:15:00|337.65|334.85|337.86|335.06|338.14|335.34|337.48|334.68|0
1640730000000|2021-12-28 22:20:00|337.78|334.98|337.87|335.07|337.87|335.07|337.57|334.77|0
1640730300000|2021-12-28 22:25:00|337.83|335.03|338|335.2|338|335.2|337.83|335.03|0
1640730600000|2021-12-28 22:30:00|337.9|335.1|337.87|335.07|338|335.2|337.78|334.98|0
1640730900000|2021-12-28 22:35:00|337.92|335.12|337.89|335.09|337.92|335.12|337.89|335.09|0
1640731200000|2021-12-28 22:40:00|337.92|335.12|337.99|335.19|338.04|335.24|337.92|335.12|0
1640731500000|2021-12-28 22:45:00|337.94|335.14|337.89|335.09|337.96|335.16|337.89|335.09|0
1640731800000|2021-12-28 22:50:00|337.86|335.06|337.82|335.02|337.89|335.09|337.77|334.97|0
1640732100000|2021-12-28 22:55:00|337.86|335.06|337.53|334.73|337.91|335.11|337.53|334.73|0
1640732400000|2021-12-28 23:00:00|336.1|333.3|336.99|334.19|336.99|334.19|335.94|333.14|0
1640732700000|2021-12-28 23:05:00|336.83|334.03|336.17|333.37|336.83|334.03|335.36|332.56|0
1640733000000|2021-12-28 23:10:00|336.01|333.21|336.66|333.86|336.66|333.86|335.77|332.97|0
1640733300000|2021-12-28 23:15:00|336.5|333.7|335.35|332.55|336.5|333.7|334.54|331.74|0
1640733600000|2021-12-28 23:20:00|335.52|332.72|334.54|331.74|335.68|332.88|334.54|331.74|0
1640733900000|2021-12-28 23:25:00|335.03|332.23|335.03|332.23|335.19|332.39|334.79|331.99|0
1640734200000|2021-12-28 23:30:00|334.86|332.06|334.54|331.74|335.02|332.22|334.37|331.57|0
1640734500000|2021-12-28 23:35:00|334.7|331.9|334.53|331.73|335.02|332.22|334.37|331.57|0
1640734800000|2021-12-28 23:40:00|334.46|331.66|334.37|331.57|334.86|332.06|334.21|331.41|0
1640735100000|2021-12-28 23:45:00|334.21|331.41|333.23|330.43|334.21|331.41|333.07|330.27|0
1640735400000|2021-12-28 23:50:00|333.39|330.59|333.39|330.59|333.72|330.92|333.23|330.43|0
1640735700000|2021-12-28 23:55:00|333.55|330.75|333.88|331.08|334.04|331.24|333.55|330.75|0
1640736000000|2021-12-29 00:00:00|334.04|331.24|334.36|331.56|335.01|332.21|332.9|330.1|0
1640736300000|2021-12-29 00:05:00|334.45|331.65|333.55|330.75|334.45|331.65|332.9|330.1|0
1640736600000|2021-12-29 00:10:00|333.39|330.59|333.96|331.16|334.04|331.24|333.22|330.42|0
1640736900000|2021-12-29 00:15:00|333.87|331.07|334.36|331.56|334.68|331.88|333.87|331.07|0
1640737200000|2021-12-29 00:20:00|334.44|331.64|334.28|331.48|334.52|331.72|333.38|330.58|0
1640737500000|2021-12-29 00:25:00|334.19|331.39|334.35|331.55|334.84|332.04|334.03|331.23|0
1640737800000|2021-12-29 00:30:00|334.52|331.72|335.16|332.36|335.33|332.53|334.44|331.64|0
1640738100000|2021-12-29 00:35:00|335.09|332.29|335.16|332.36|335.33|332.53|334.92|332.12|0
1640738400000|2021-12-29 00:40:00|335|332.2|334.67|331.87|335.16|332.36|334.67|331.87|0
1640738700000|2021-12-29 00:45:00|334.51|331.71|334.35|331.55|334.67|331.87|334.18|331.38|0
1640739000000|2021-12-29 00:50:00|334.18|331.38|334.43|331.63|334.67|331.87|334.18|331.38|0
1640739300000|2021-12-29 00:55:00|334.51|331.71|333.37|330.57|334.51|331.71|333.37|330.57|0
1640739600000|2021-12-29 01:00:00|333.45|330.65|333.37|330.57|333.69|330.89|332.88|330.08|0
1640739900000|2021-12-29 01:05:00|333.2|330.4|333.04|330.24|333.2|330.4|332.55|329.75|0
1640740200000|2021-12-29 01:10:00|333.2|330.4|333.52|330.72|333.69|330.89|332.55|329.75|0
1640740500000|2021-12-29 01:15:00|333.45|330.65|334.98|332.18|335.31|332.51|333.2|330.4|0
1640740800000|2021-12-29 01:20:00|335.15|332.35|334.66|331.86|335.15|332.35|334.17|331.37|0
1640741100000|2021-12-29 01:25:00|334.58|331.78|334.49|331.69|334.66|331.86|334.01|331.21|0
1640741400000|2021-12-29 01:30:00|334.66|331.86|338.08|335.28|338.33|335.53|334.66|331.86|0
1640741700000|2021-12-29 01:35:00|338|335.2|337.75|334.95|338.24|335.44|337.1|334.3|0
1640742000000|2021-12-29 01:40:00|337.91|335.11|337.75|334.95|338.32|335.52|337.26|334.46|0
1640742300000|2021-12-29 01:45:00|337.67|334.87|337.74|334.94|338.4|335.6|337.58|334.78|0
1640742600000|2021-12-29 01:50:00|337.91|335.11|337.74|334.94|338.23|335.43|337.09|334.29|0
1640742900000|2021-12-29 01:55:00|337.58|334.78|339.71|336.91|340.03|337.23|337.58|334.78|0
1640743200000|2021-12-29 02:00:00|339.79|336.99|340.03|337.23|340.69|337.89|339.7|336.9|0
1640743500000|2021-12-29 02:05:00|340.12|337.32|339.54|336.74|340.52|337.72|339.54|336.74|0
1640743800000|2021-12-29 02:10:00|339.62|336.82|339.37|336.57|339.7|336.9|339.21|336.41|0
1640744100000|2021-12-29 02:15:00|339.21|336.41|339.53|336.73|339.53|336.73|338.88|336.08|0
1640744400000|2021-12-29 02:20:00|339.37|336.57|339.2|336.4|339.37|336.57|339.04|336.24|0
1640744700000|2021-12-29 02:25:00|339.13|336.33|339.2|336.4|339.86|337.06|339.04|336.24|0
1640745000000|2021-12-29 02:30:00|339.37|336.57|338.55|335.75|339.53|336.73|338.55|335.75|0
1640745300000|2021-12-29 02:35:00|338.38|335.58|337.4|334.6|338.71|335.91|337.24|334.44|0
1640745600000|2021-12-29 02:40:00|337.56|334.76|337.48|334.68|338.05|335.25|337.32|334.52|0
1640745900000|2021-12-29 02:45:00|337.56|334.76|337.72|334.92|338.05|335.25|337.4|334.6|0
1640746200000|2021-12-29 02:50:00|337.89|335.09|336.74|333.94|338.05|335.25|336.58|333.78|0
1640746500000|2021-12-29 02:55:00|336.58|333.78|336.41|333.61|337.07|334.27|336.41|333.61|0
1640746800000|2021-12-29 03:00:00|336.5|333.7|336.9|334.1|336.9|334.1|336.41|333.61|0
1640747100000|2021-12-29 03:05:00|336.82|334.02|336.41|333.61|336.9|334.1|336.25|333.45|0
1640747400000|2021-12-29 03:10:00|336.25|333.45|335.92|333.12|336.25|333.45|335.43|332.63|0
1640747700000|2021-12-29 03:15:00|336|333.2|336.41|333.61|336.57|333.77|335.92|333.12|0
1640748000000|2021-12-29 03:20:00|336.24|333.44|336.4|333.6|336.73|333.93|336.24|333.44|0
1640748300000|2021-12-29 03:25:00|336.57|333.77|337.22|334.42|337.71|334.91|336.49|333.69|0
1640748600000|2021-12-29 03:30:00|337.05|334.25|336|333.2|337.05|334.25|335.42|332.62|0
1640748900000|2021-12-29 03:35:00|335.91|333.11|336.23|333.43|336.4|333.6|335.91|333.11|0
1640749200000|2021-12-29 03:40:00|336.32|333.52|335.83|333.03|336.4|333.6|335.58|332.78|0
1640749500000|2021-12-29 03:45:00|335.91|333.11|335.83|333.03|336.07|333.27|335.42|332.62|0
1640749800000|2021-12-29 03:50:00|335.9|333.1|335.5|332.7|335.9|333.1|334.93|332.13|0
1640750100000|2021-12-29 03:55:00|335.41|332.61|335.58|332.78|336.06|333.26|335.41|332.61|0
1640750400000|2021-12-29 04:00:00|335.74|332.94|336.06|333.26|336.06|333.26|335.66|332.86|0
1640750700000|2021-12-29 04:05:00|336.23|333.43|335.9|333.1|336.23|333.43|335.57|332.77|0
1640751000000|2021-12-29 04:10:00|335.73|332.93|336.71|333.91|336.71|333.91|335.73|332.93|0
1640751300000|2021-12-29 04:15:00|336.55|333.75|336.38|333.58|336.71|333.91|336.38|333.58|0
1640751600000|2021-12-29 04:20:00|336.55|333.75|336.22|333.42|336.55|333.75|336.05|333.25|0
1640751900000|2021-12-29 04:25:00|336.38|333.58|336.54|333.74|336.71|333.91|336.05|333.25|0
1640752200000|2021-12-29 04:30:00|336.38|333.58|336.05|333.25|336.54|333.74|336.05|333.25|0
1640752500000|2021-12-29 04:35:00|335.97|333.17|336.21|333.41|336.3|333.5|335.72|332.92|0
1640752800000|2021-12-29 04:40:00|336.05|333.25|336.05|333.25|336.21|333.41|335.72|332.92|0
1640753100000|2021-12-29 04:45:00|335.88|333.08|336.21|333.41|336.21|333.41|335.88|333.08|0
1640753400000|2021-12-29 04:50:00|336.05|333.25|335.55|332.75|336.05|333.25|335.55|332.75|0
1640753700000|2021-12-29 04:55:00|335.64|332.84|335.72|332.92|335.88|333.08|335.55|332.75|0
1640754000000|2021-12-29 05:00:00|335.8|333|336.2|333.4|336.37|333.57|335.8|333|0
1640754300000|2021-12-29 05:05:00|336.04|333.24|335.71|332.91|336.2|333.4|335.55|332.75|0
1640754600000|2021-12-29 05:10:00|335.87|333.07|335.71|332.91|335.87|333.07|335.38|332.58|0
1640754900000|2021-12-29 05:15:00|335.55|332.75|335.22|332.42|335.55|332.75|335.06|332.26|0
1640755200000|2021-12-29 05:20:00|335.38|332.58|335.87|333.07|335.87|333.07|335.22|332.42|0
1640755500000|2021-12-29 05:25:00|336.03|333.23|337.01|334.21|337.17|334.37|335.87|333.07|0
1640755800000|2021-12-29 05:30:00|337.09|334.29|336.03|333.23|337.34|334.54|335.87|333.07|0
1640756100000|2021-12-29 05:35:00|335.95|333.15|333.75|330.95|336.03|333.23|333.75|330.95|0
1640756400000|2021-12-29 05:40:00|333.91|331.11|333.75|330.95|334.24|331.44|333.75|330.95|0
1640756700000|2021-12-29 05:45:00|333.59|330.79|333.26|330.46|333.75|330.95|333.1|330.3|0
1640757000000|2021-12-29 05:50:00|333.42|330.62|333.67|330.87|333.83|331.03|333.42|330.62|0
1640757300000|2021-12-29 05:55:00|333.58|330.78|333.99|331.19|334.23|331.43|333.58|330.78|0
1640757600000|2021-12-29 06:00:00|333.9|331.1|334.06|331.26|334.55|331.75|333.09|330.29|0
1640757900000|2021-12-29 06:05:00|334.15|331.35|334.55|331.75|334.88|332.08|334.06|331.26|0
1640758200000|2021-12-29 06:10:00|334.39|331.59|336.01|333.21|336.01|333.21|334.23|331.43|0
1640758500000|2021-12-29 06:15:00|335.85|333.05|335.69|332.89|335.94|333.14|335.36|332.56|0
1640758800000|2021-12-29 06:20:00|335.36|332.56|335.03|332.23|335.68|332.88|334.87|332.07|0
1640759100000|2021-12-29 06:25:00|335.12|332.32|334.95|332.15|335.2|332.4|334.87|332.07|0
1640759400000|2021-12-29 06:30:00|334.87|332.07|334.54|331.74|334.87|332.07|334.14|331.34|0
1640759700000|2021-12-29 06:35:00|334.63|331.83|334.54|331.74|334.87|332.07|334.21|331.41|0
1640760000000|2021-12-29 06:40:00|334.46|331.66|334.54|331.74|334.7|331.9|334.3|331.5|0
1640760300000|2021-12-29 06:45:00|334.46|331.66|334.54|331.74|334.7|331.9|334.37|331.57|0
1640760600000|2021-12-29 06:50:00|334.37|331.57|334.37|331.57|334.54|331.74|334.37|331.57|0
1640760900000|2021-12-29 06:55:00|334.21|331.41|334.21|331.41|334.37|331.57|333.88|331.08|0
1640761200000|2021-12-29 07:00:00|334.04|331.24|333.39|330.59|334.21|331.41|333.23|330.43|0
1640761500000|2021-12-29 07:05:00|333.23|330.43|333.55|330.75|333.72|330.92|332.91|330.11|0
1640761800000|2021-12-29 07:10:00|333.72|330.92|333.06|330.26|333.72|330.92|332.9|330.1|0
1640762100000|2021-12-29 07:15:00|332.9|330.1|333.02|330.22|333.26|330.46|332.58|329.78|0
1640762400000|2021-12-29 07:20:00|333.1|330.3|333.42|330.62|333.42|330.62|332.13|329.33|0
1640762700000|2021-12-29 07:25:00|333.35|330.55|333.42|330.62|333.75|330.95|333.35|330.55|0
1640763000000|2021-12-29 07:30:00|333.58|330.78|334.32|331.52|334.39|331.59|333.51|330.71|0
1640763300000|2021-12-29 07:35:00|334.23|331.43|333.58|330.78|334.39|331.59|333.58|330.78|0
1640763600000|2021-12-29 07:40:00|333.67|330.87|333.18|330.38|333.67|330.87|332.45|329.65|0
1640763900000|2021-12-29 07:45:00|333.25|330.45|332.77|329.97|333.25|330.45|332.28|329.48|0
1640764200000|2021-12-29 07:50:00|332.69|329.89|332.6|329.8|332.93|330.13|332.28|329.48|0
1640764500000|2021-12-29 07:55:00|332.44|329.64|332.28|329.48|332.76|329.96|331.63|328.83|0
1640764800000|2021-12-29 08:00:00|331.79|328.99|333.33|330.53|333.73|330.93|331.79|328.99|0
1640765100000|2021-12-29 08:05:00|333.27|331.07|333.03|330.83|333.43|331.23|331.81|329.61|0
1640765400000|2021-12-29 08:10:00|332.95|330.75|333.75|331.55|334.08|331.88|332.87|330.67|0
1640765700000|2021-12-29 08:15:00|333.92|331.72|333.91|331.71|334.08|331.88|332.62|330.42|0
1640766000000|2021-12-29 08:20:00|333.75|331.55|333.1|330.9|333.75|331.55|332.62|330.42|0
1640766300000|2021-12-29 08:25:00|333.26|331.06|333.1|330.9|333.26|331.06|332.45|330.25|0
1640766600000|2021-12-29 08:30:00|333.26|331.06|332.29|330.09|333.91|331.71|331.97|329.77|0
1640766900000|2021-12-29 08:35:00|332.13|329.93|332.05|329.85|332.45|330.25|331.96|329.76|0
1640767200000|2021-12-29 08:40:00|332.12|329.92|331.8|329.6|332.29|330.09|331.64|329.44|0
1640767500000|2021-12-29 08:45:00|331.96|329.76|331.96|329.76|332.28|330.08|331.47|329.27|0
1640767800000|2021-12-29 08:50:00|331.8|329.6|332.6|330.4|332.77|330.57|331.63|329.43|0
1640768100000|2021-12-29 08:55:00|332.77|330.57|332.6|330.4|332.77|330.57|331.96|329.76|0
1640768400000|2021-12-29 09:00:00|332.76|330.56|331.63|329.43|332.76|330.56|331.47|329.27|0
1640768700000|2021-12-29 09:05:00|331.47|329.27|332.92|330.72|333.25|331.05|331.47|329.27|0
1640769000000|2021-12-29 09:10:00|333.01|330.81|333.08|330.88|333.08|330.88|332.44|330.24|0
1640769300000|2021-12-29 09:15:00|333.25|331.05|333.24|331.04|333.41|331.21|333.08|330.88|0
1640769600000|2021-12-29 09:20:00|333.33|331.13|333.24|331.04|333.73|331.53|333.16|330.96|0
1640769900000|2021-12-29 09:25:00|333.57|331.37|332.27|330.07|333.57|331.37|332.27|330.07|0
1640770200000|2021-12-29 09:30:00|332.43|330.23|332.43|330.23|332.59|330.39|332.03|329.83|0
1640770500000|2021-12-29 09:35:00|332.27|330.07|332.26|330.06|332.43|330.23|332.1|329.9|0
1640770800000|2021-12-29 09:40:00|332.43|330.23|332.26|330.06|332.43|330.23|331.78|329.58|0
1640771100000|2021-12-29 09:45:00|332.1|329.9|332.26|330.06|332.42|330.22|332.1|329.9|0
1640771400000|2021-12-29 09:50:00|332.1|329.9|332.26|330.06|332.58|330.38|331.94|329.74|0
1640771700000|2021-12-29 09:55:00|332.18|329.98|331.93|329.73|332.42|330.22|331.93|329.73|0
1640772000000|2021-12-29 10:00:00|332.09|329.89|331.61|329.41|332.09|329.89|330.96|328.76|0
1640772300000|2021-12-29 10:05:00|331.69|329.49|332.25|330.05|332.41|330.21|331.12|328.92|0
1640772600000|2021-12-29 10:10:00|332.41|330.21|332.57|330.37|332.74|330.54|332.25|330.05|0
1640772900000|2021-12-29 10:15:00|332.66|330.46|332.73|330.53|333.06|330.86|332.25|330.05|0
1640773200000|2021-12-29 10:20:00|332.57|330.37|333.06|330.86|333.38|331.18|332.41|330.21|0
1640773500000|2021-12-29 10:25:00|333.14|330.94|332.73|330.53|333.22|331.02|332.57|330.37|0
1640773800000|2021-12-29 10:30:00|332.81|330.61|332.89|330.69|333.05|330.85|332.73|330.53|0
1640774100000|2021-12-29 10:35:00|332.97|330.77|333.21|331.01|333.38|331.18|332.89|330.69|0
1640774400000|2021-12-29 10:40:00|332.89|330.69|332.72|330.52|333.05|330.85|332.56|330.36|0
1640774700000|2021-12-29 10:45:00|332.24|330.04|332.48|330.28|332.72|330.52|332.08|329.88|0
1640775000000|2021-12-29 10:50:00|332.4|330.2|334.02|331.82|334.18|331.98|332.4|330.2|0
1640775300000|2021-12-29 10:55:00|333.94|331.74|333.04|330.84|333.94|331.74|332.88|330.68|0
1640775600000|2021-12-29 11:00:00|334.5|332.3|334.26|332.06|334.59|332.39|333.85|331.65|0
1640775900000|2021-12-29 11:05:00|334.34|332.14|335.31|333.11|335.64|333.44|334.34|332.14|0
1640776200000|2021-12-29 11:10:00|335.48|333.28|334.99|332.79|335.48|333.28|334.66|332.46|0
1640776500000|2021-12-29 11:15:00|334.91|332.71|335.8|333.6|335.96|333.76|334.91|332.71|0
1640776800000|2021-12-29 11:20:00|335.96|333.76|335.14|332.94|336.29|334.09|335.14|332.94|0
1640777100000|2021-12-29 11:25:00|335.07|332.87|336.45|334.25|336.45|334.25|334.82|332.62|0
1640777400000|2021-12-29 11:30:00|336.61|334.41|335.79|333.59|336.61|334.41|335.79|333.59|0
1640777700000|2021-12-29 11:35:00|335.95|333.75|336.12|333.92|336.44|334.24|335.95|333.75|0
1640778000000|2021-12-29 11:40:00|336.04|333.84|336.11|333.91|336.12|333.92|335.79|333.59|0
1640778300000|2021-12-29 11:45:00|336.28|334.08|336.28|334.08|336.44|334.24|335.95|333.75|0
1640778600000|2021-12-29 11:50:00|336.44|334.24|336.44|334.24|336.44|334.24|336.11|333.91|0
1640778900000|2021-12-29 11:55:00|336.6|334.4|335.78|333.58|336.76|334.56|335.78|333.58|0
1640779200000|2021-12-29 12:00:00|335.95|333.75|336.43|334.23|336.6|334.4|335.78|333.58|0
1640779500000|2021-12-29 12:05:00|336.6|334.4|337.74|335.54|337.9|335.7|336.43|334.23|0
1640779800000|2021-12-29 12:10:00|337.9|335.7|337.25|335.05|338.23|336.03|336.92|334.72|0
1640780100000|2021-12-29 12:15:00|337.41|335.21|336.75|334.55|337.41|335.21|336.59|334.39|0
1640780400000|2021-12-29 12:20:00|336.68|334.48|336.59|334.39|337.41|335.21|336.43|334.23|0
1640780700000|2021-12-29 12:25:00|336.75|334.55|335.93|333.73|336.75|334.55|335.93|333.73|0
1640781000000|2021-12-29 12:30:00|336.1|333.9|337.4|335.2|337.56|335.36|336.02|333.82|0
1640781300000|2021-12-29 12:35:00|337.32|335.12|336.58|334.38|337.4|335.2|336.09|333.89|0
1640781600000|2021-12-29 12:40:00|336.75|334.55|336.42|334.22|336.75|334.55|336.25|334.05|0
1640781900000|2021-12-29 12:45:00|336.58|334.38|337.07|334.87|337.56|335.36|336.58|334.38|0
1640782200000|2021-12-29 12:50:00|337.23|335.03|337.23|335.03|337.39|335.19|336.74|334.54|0
1640782500000|2021-12-29 12:55:00|337.39|335.19|338.21|336.01|338.37|336.17|337.23|335.03|0
1640782800000|2021-12-29 13:00:00|337.88|335.68|338.7|336.5|338.86|336.66|337.72|335.52|0
1640783100000|2021-12-29 13:05:00|338.37|336.17|337.88|335.68|338.53|336.33|337.71|335.51|0
1640783400000|2021-12-29 13:10:00|337.71|335.51|337.55|335.35|337.88|335.68|337.06|334.86|0
1640783700000|2021-12-29 13:15:00|337.39|335.19|337.22|335.02|337.55|335.35|337.06|334.86|0
1640784000000|2021-12-29 13:20:00|337.38|335.18|338.69|336.49|338.85|336.65|337.22|335.02|0
1640784300000|2021-12-29 13:25:00|338.53|336.33|339.03|336.83|339.67|337.47|338.2|336|0
1640784600000|2021-12-29 13:30:00|338.53|336.33|338.53|336.33|338.86|336.66|337.47|335.27|0
1640784900000|2021-12-29 13:35:00|338.37|336.17|340.17|337.97|340.17|337.97|338.37|336.17|0
1640785200000|2021-12-29 13:40:00|339.84|337.64|339.35|337.15|340.01|337.81|338.69|336.49|0
1640785500000|2021-12-29 13:45:00|339.68|337.48|338.53|336.33|339.68|337.48|338.36|336.16|0
1640785800000|2021-12-29 13:50:00|338.69|336.49|337.7|335.5|339.02|336.82|337.21|335.01|0
1640786100000|2021-12-29 13:55:00|337.54|335.34|337.37|335.17|338.03|335.83|337.05|334.85|0
1640786400000|2021-12-29 14:00:00|337.54|335.34|335.09|332.89|337.54|335.34|334.92|332.72|0
1640786700000|2021-12-29 14:05:00|335.17|332.97|334.76|332.56|335.9|333.7|334.43|332.23|0
1640787000000|2021-12-29 14:10:00|334.59|332.39|334.92|332.72|335.41|333.21|334.43|332.23|0
1640787300000|2021-12-29 14:15:00|334.59|332.39|334.59|332.39|335.57|333.37|334.1|331.9|0
1640787600000|2021-12-29 14:20:00|334.75|332.55|335.57|333.37|335.57|333.37|334.75|332.55|0
1640787900000|2021-12-29 14:25:00|335.73|333.53|336.71|334.51|336.71|334.51|335.08|332.88|0
1640788200000|2021-12-29 14:30:00|336.06|333.86|333.93|331.73|336.55|334.35|333.28|331.08|0
1640788500000|2021-12-29 14:35:00|333.77|331.57|332.96|330.76|334.67|332.47|332.31|330.11|0
1640788800000|2021-12-29 14:40:00|332.63|330.43|334.26|332.06|334.42|332.22|329.39|327.19|0
1640789100000|2021-12-29 14:45:00|334.09|331.89|332.79|330.59|335.89|333.69|332.3|330.1|0
1640789400000|2021-12-29 14:50:00|332.95|330.75|331.01|328.81|333.77|331.57|330.36|328.16|0
1640789700000|2021-12-29 14:55:00|331.17|328.97|332.95|330.75|334.25|332.05|331|328.8|0
1640790000000|2021-12-29 15:00:00|332.3|330.1|334.09|331.89|334.41|332.21|332.14|329.94|0
1640790300000|2021-12-29 15:05:00|334.25|332.05|333.27|331.07|335.23|333.03|332.78|330.58|0
1640790600000|2021-12-29 15:10:00|333.43|331.23|340.14|337.94|341.12|338.92|332.78|330.58|0
1640790900000|2021-12-29 15:15:00|340.3|338.1|339.48|337.28|343.44|341.24|338.49|336.29|0
1640791200000|2021-12-29 15:20:00|339.64|337.44|336.85|334.65|339.81|337.61|336.85|334.65|0
1640791500000|2021-12-29 15:25:00|337.34|335.14|338.98|336.78|339.64|337.44|337.02|334.82|0
1640791800000|2021-12-29 15:30:00|338.82|336.62|337.18|334.98|340.13|337.93|337.18|334.98|0
1640792100000|2021-12-29 15:35:00|337.5|335.3|337.99|335.79|338.98|336.78|337.34|335.14|0
1640792400000|2021-12-29 15:40:00|338.32|336.12|335.05|332.85|338.65|336.45|334.07|331.87|0
1640792700000|2021-12-29 15:45:00|335.54|333.34|334.72|332.52|335.54|333.34|333.91|331.71|0
1640793000000|2021-12-29 15:50:00|334.64|332.44|334.23|332.03|336.35|334.15|334.23|332.03|0
1640793300000|2021-12-29 15:55:00|334.39|332.19|335.21|333.01|335.86|333.66|334.23|332.03|0
1640793600000|2021-12-29 16:00:00|335.37|333.17|333.02|330.82|336.02|333.82|332.86|330.66|0
1640793900000|2021-12-29 16:05:00|333.18|330.98|336.02|333.82|336.18|333.98|332.86|330.66|0
1640794200000|2021-12-29 16:10:00|336.18|333.98|338.47|336.27|338.63|336.43|336.18|333.98|0
1640794500000|2021-12-29 16:15:00|338.3|336.1|337.16|334.96|338.3|336.1|337|334.8|0
1640794800000|2021-12-29 16:20:00|336.83|334.63|337.65|335.45|337.65|335.45|336.18|333.98|0
1640795100000|2021-12-29 16:25:00|337.81|335.61|339.44|337.24|339.77|337.57|337.48|335.28|0
1640795400000|2021-12-29 16:30:00|339.61|337.41|339.28|337.08|341.08|338.88|338.95|336.75|0
1640795700000|2021-12-29 16:35:00|339.11|336.91|339.77|337.57|340.43|338.23|338.62|336.42|0
1640796000000|2021-12-29 16:40:00|339.93|337.73|339.27|337.07|340.42|338.22|338.62|336.42|0
1640796300000|2021-12-29 16:45:00|339.11|336.91|338.45|336.25|339.93|337.73|338.13|335.93|0
1640796600000|2021-12-29 16:50:00|338.62|336.42|340.09|337.89|340.09|337.89|337.96|335.76|0
1640796900000|2021-12-29 16:55:00|340.25|338.05|340.25|338.05|340.75|338.55|338.94|336.74|0
1640797200000|2021-12-29 17:00:00|340.42|338.22|340.09|337.89|341.4|339.2|339.76|337.56|0
1640797500000|2021-12-29 17:05:00|340.25|338.05|341.07|338.87|341.4|339.2|339.59|337.39|0
1640797800000|2021-12-29 17:10:00|341.23|339.03|341.56|339.36|341.89|339.69|340.58|338.38|0
1640798100000|2021-12-29 17:15:00|341.73|339.53|341.4|339.2|342.38|340.18|341.07|338.87|0
1640798400000|2021-12-29 17:20:00|341.23|339.03|341.72|339.52|341.72|339.52|340.74|338.54|0
1640798700000|2021-12-29 17:25:00|341.89|339.69|342.38|340.18|342.71|340.51|341.56|339.36|0
1640799000000|2021-12-29 17:30:00|342.3|340.1|342.05|339.85|343.04|340.84|342.05|339.85|0
1640799300000|2021-12-29 17:35:00|341.88|339.68|339.91|337.71|341.88|339.68|339.91|337.71|0
1640799600000|2021-12-29 17:40:00|340.07|337.87|339.21|337.01|340.4|338.2|338.88|336.68|0
1640799900000|2021-12-29 17:45:00|339.29|337.09|339.37|337.17|340.19|337.99|339.2|337|0
1640800200000|2021-12-29 17:50:00|339.53|337.33|338.71|336.51|339.53|337.33|338.54|336.34|0
1640800500000|2021-12-29 17:55:00|338.54|336.34|338.05|335.85|338.71|336.51|337.89|335.69|0
1640800800000|2021-12-29 18:00:00|337.89|335.69|336.41|334.21|338.21|336.01|336.41|334.21|0
1640801100000|2021-12-29 18:05:00|336.57|334.37|335.92|333.72|336.74|334.54|335.84|333.64|0
1640801400000|2021-12-29 18:10:00|336.08|333.88|336.08|333.88|336.9|334.7|336.08|333.88|0
1640801700000|2021-12-29 18:15:00|336.24|334.04|336.24|334.04|336.89|334.69|336.08|333.88|0
1640802000000|2021-12-29 18:20:00|336.4|334.2|337.88|335.68|338.04|335.84|336.4|334.2|0
1640802300000|2021-12-29 18:25:00|337.71|335.51|338.04|335.84|338.2|336|337.38|335.18|0
1640802600000|2021-12-29 18:30:00|337.87|335.67|337.38|335.18|338.04|335.84|336.56|334.36|0
1640802900000|2021-12-29 18:35:00|337.22|335.02|338.36|336.16|338.86|336.66|337.05|334.85|0
1640803200000|2021-12-29 18:40:00|338.2|336|337.54|335.34|338.2|336|337.54|335.34|0
1640803500000|2021-12-29 18:45:00|337.38|335.18|337.37|335.17|337.87|335.67|337.05|334.85|0
1640803800000|2021-12-29 18:50:00|337.54|335.34|336.06|333.86|338.03|335.83|336.06|333.86|0
1640804100000|2021-12-29 18:55:00|336.23|334.03|335.24|333.04|336.55|334.35|334.59|332.39|0
1640804400000|2021-12-29 19:00:00|335.41|333.21|335.9|333.7|336.22|334.02|335.41|333.21|0
1640804700000|2021-12-29 19:05:00|335.73|333.53|335.57|333.37|335.9|333.7|335.4|333.2|0
1640805000000|2021-12-29 19:10:00|335.4|333.2|334.1|331.9|335.57|333.37|334.1|331.9|0
1640805300000|2021-12-29 19:15:00|334.26|332.06|334.09|331.89|334.75|332.55|333.93|331.73|0
1640805600000|2021-12-29 19:20:00|334.26|332.06|334.74|332.54|334.74|332.54|333.77|331.57|0
1640805900000|2021-12-29 19:25:00|334.91|332.71|334.25|332.05|334.91|332.71|333.93|331.73|0
1640806200000|2021-12-29 19:30:00|334.42|332.22|333.76|331.56|334.42|332.22|333.6|331.4|0
1640806500000|2021-12-29 19:35:00|333.6|331.4|333.6|331.4|333.92|331.72|333.11|330.91|0
1640806800000|2021-12-29 19:40:00|333.52|331.32|334.25|332.05|334.9|332.7|333.52|331.32|0
1640807100000|2021-12-29 19:45:00|334.08|331.88|334.08|331.88|334.41|332.21|334.08|331.88|0
1640807400000|2021-12-29 19:50:00|333.92|331.72|332.94|330.74|334.08|331.88|332.62|330.42|0
1640807700000|2021-12-29 19:55:00|333.1|330.9|332.61|330.41|333.1|330.9|332.45|330.25|0
1640808000000|2021-12-29 20:00:00|332.78|330.58|333.1|330.9|334.08|331.88|332.77|330.57|0
1640808300000|2021-12-29 20:05:00|333.26|331.06|331.96|329.76|333.59|331.39|331.96|329.76|0
1640808600000|2021-12-29 20:10:00|332.12|329.92|332.12|329.92|332.45|330.25|331.63|329.43|0
1640808900000|2021-12-29 20:15:00|332.28|330.08|330.98|328.78|332.61|330.41|330.66|328.46|0
1640809200000|2021-12-29 20:20:00|331.14|328.94|331.47|329.27|332.12|329.92|330.98|328.78|0
1640809500000|2021-12-29 20:25:00|331.39|329.19|330.49|328.29|331.63|329.43|330.33|328.13|0
1640809800000|2021-12-29 20:30:00|330.33|328.13|328.23|326.03|330.49|328.29|327.9|325.7|0
1640810100000|2021-12-29 20:35:00|328.06|325.86|329.19|326.99|329.52|327.32|327.74|325.54|0
1640810400000|2021-12-29 20:40:00|329.03|326.83|329.51|327.31|329.84|327.64|328.22|326.02|0
1640810700000|2021-12-29 20:45:00|329.35|327.15|327.9|325.7|329.51|327.31|327.09|324.89|0
1640811000000|2021-12-29 20:50:00|326.93|324.73|329.67|327.47|329.83|327.63|326.93|324.73|0
1640811300000|2021-12-29 20:55:00|329.83|327.63|333.57|331.37|333.57|331.37|329.83|327.63|0
1640811600000|2021-12-29 21:00:00|333.4|331.2|331.55|329.35|333.57|331.37|331.22|329.02|0
1640811900000|2021-12-29 21:05:00|331.38|329.18|331.06|328.86|331.55|329.35|330.41|328.21|0
1640812200000|2021-12-29 21:10:00|331.22|329.02|333.17|330.97|333.17|330.97|331.22|329.02|0
1640812500000|2021-12-29 21:15:00|333.31|330.51|332.66|329.86|333.4|330.6|332.66|329.86|0
1640812800000|2021-12-29 21:20:00|332.82|330.02|332.65|329.85|332.82|330.02|332.33|329.53|0
1640813100000|2021-12-29 21:25:00|332.49|329.69|332.98|330.18|332.98|330.18|332.33|329.53|0
1640813400000|2021-12-29 21:30:00|332.82|330.02|332.81|330.01|332.98|330.18|332.65|329.85|0
1640813700000|2021-12-29 21:35:00|332.98|330.18|332.81|330.01|332.98|330.18|332.49|329.69|0
1640814000000|2021-12-29 21:40:00|332.97|330.17|332.97|330.17|333.3|330.5|332.81|330.01|0
1640814300000|2021-12-29 21:45:00|332.81|330.01|332.97|330.17|333.14|330.34|332.81|330.01|0
1640814600000|2021-12-29 21:50:00|332.81|330.01|333.46|330.66|333.46|330.66|332.81|330.01|0
1640814900000|2021-12-29 21:55:00|333.62|330.82|333.12|330.32|333.62|330.82|332.89|330.09|0
1640815200000|2021-12-29 22:00:00|332.9|330.1|332.8|330|332.92|330.12|332.75|329.95|0
1640815500000|2021-12-29 22:05:00|332.89|330.09|332.66|329.86|332.89|330.09|332.63|329.83|0
1640815800000|2021-12-29 22:10:00|332.68|329.88|332.67|329.87|332.68|329.88|332.67|329.87|0
1640816100000|2021-12-29 22:15:00|332.73|329.93|332.63|329.83|332.73|329.93|332.63|329.83|0
1640816400000|2021-12-29 22:20:00|332.53|329.73|332.53|329.73|332.53|329.73|332.46|329.66|0
1640816700000|2021-12-29 22:25:00|332.51|329.71|332.51|329.71|332.51|329.71|332.48|329.68|0
1640817000000|2021-12-29 22:30:00|332.48|329.68|332.48|329.68|332.48|329.68|332.48|329.68|0
1640817300000|2021-12-29 22:35:00|332.5|329.7|332.74|329.94|332.76|329.96|332.45|329.65|0
1640817600000|2021-12-29 22:40:00|332.76|329.96|332.66|329.86|332.76|329.96|332.64|329.84|0
1640817900000|2021-12-29 22:45:00|332.64|329.84|332.83|330.03|332.98|330.18|332.64|329.84|0
1640818200000|2021-12-29 22:50:00|332.76|329.96|332.83|330.03|332.83|330.03|332.64|329.84|0
1640818500000|2021-12-29 22:55:00|332.73|329.93|332.83|330.03|332.83|330.03|332.73|329.93|0
1640818800000|2021-12-29 23:00:00|332.21|329.41|335.81|333.01|335.81|333.01|331.31|328.51|0
1640819100000|2021-12-29 23:05:00|335.89|333.09|334.9|332.1|335.89|333.09|334.9|332.1|0
1640819400000|2021-12-29 23:10:00|334.83|332.03|334.9|332.1|335.07|332.27|334.41|331.61|0
1640819700000|2021-12-29 23:15:00|334.82|332.02|335.72|332.92|335.72|332.92|334.57|331.77|0
1640820000000|2021-12-29 23:20:00|334.9|332.1|335.56|332.76|335.88|333.08|334.9|332.1|0
1640820300000|2021-12-29 23:25:00|335.39|332.59|335.97|333.17|336.38|333.58|335.39|332.59|0
1640820600000|2021-12-29 23:30:00|335.88|333.08|335.55|332.75|336.05|333.25|335.22|332.42|0
1640820900000|2021-12-29 23:35:00|335.72|332.92|334.89|332.09|335.8|333|334.73|331.93|0
1640821200000|2021-12-29 23:40:00|334.73|331.93|334.56|331.76|335.22|332.42|334.56|331.76|0
1640821500000|2021-12-29 23:45:00|334.65|331.85|334.73|331.93|334.89|332.09|333.91|331.11|0
1640821800000|2021-12-29 23:50:00|334.89|332.09|335.38|332.58|335.55|332.75|334.65|331.85|0
1640822100000|2021-12-29 23:55:00|335.3|332.5|335.21|332.41|335.38|332.58|334.4|331.6|0
1640822400000|2021-12-30 00:00:00|335.38|332.58|335.7|332.9|336.2|333.4|335.05|332.25|0
1640822700000|2021-12-30 00:05:00|335.87|333.07|335.87|333.07|336.2|333.4|335.7|332.9|0
1640823000000|2021-12-30 00:10:00|335.7|332.9|337.02|334.22|337.51|334.71|335.7|332.9|0
1640823300000|2021-12-30 00:15:00|337.18|334.38|337.18|334.38|338.33|335.53|337.02|334.22|0
1640823600000|2021-12-30 00:20:00|337.1|334.3|336.6|333.8|337.34|334.54|336.35|333.55|0
1640823900000|2021-12-30 00:25:00|336.52|333.72|336.68|333.88|337.01|334.21|336.19|333.39|0
1640824200000|2021-12-30 00:30:00|336.85|334.05|335.94|333.14|337.01|334.21|335.69|332.89|0
1640824500000|2021-12-30 00:35:00|336.02|333.22|335.36|332.56|336.11|333.31|335.36|332.56|0
1640824800000|2021-12-30 00:40:00|335.53|332.73|335.78|332.98|335.85|333.05|335.36|332.56|0
1640825100000|2021-12-30 00:45:00|335.69|332.89|335.36|332.56|336.18|333.38|335.36|332.56|0
1640825400000|2021-12-30 00:50:00|335.52|332.72|335.19|332.39|335.85|333.05|335.19|332.39|0
1640825700000|2021-12-30 00:55:00|335.36|332.56|335.19|332.39|335.52|332.72|335.03|332.23|0
1640826000000|2021-12-30 01:00:00|335.11|332.31|336.01|333.21|336.01|333.21|335.03|332.23|0
1640826300000|2021-12-30 01:05:00|335.85|333.05|335.68|332.88|336.01|333.21|335.35|332.55|0
1640826600000|2021-12-30 01:10:00|335.52|332.72|334.37|331.57|335.68|332.88|334.2|331.4|0
1640826900000|2021-12-30 01:15:00|334.2|331.4|333.38|330.58|334.45|331.65|333.38|330.58|0
1640827200000|2021-12-30 01:20:00|333.55|330.75|334.2|331.4|335.02|332.22|333.55|330.75|0
1640827500000|2021-12-30 01:25:00|334.04|331.24|334.03|331.23|334.2|331.4|333.71|330.91|0
1640827800000|2021-12-30 01:30:00|333.87|331.07|333.87|331.07|334.28|331.48|333.38|330.58|0
1640828100000|2021-12-30 01:35:00|334.2|331.4|332.72|329.92|334.28|331.48|332.56|329.76|0
1640828400000|2021-12-30 01:40:00|332.56|329.76|332.56|329.76|333.21|330.41|332.39|329.59|0
1640828700000|2021-12-30 01:45:00|332.39|329.59|332.56|329.76|332.88|330.08|332.23|329.43|0
1640829000000|2021-12-30 01:50:00|332.72|329.92|332.72|329.92|333.05|330.25|332.55|329.75|0
1640829300000|2021-12-30 01:55:00|332.55|329.75|332.72|329.92|333.04|330.24|332.55|329.75|0
1640829600000|2021-12-30 02:00:00|332.55|329.75|331.57|328.77|332.88|330.08|331.41|328.61|0
1640829900000|2021-12-30 02:05:00|331.73|328.93|332.06|329.26|332.06|329.26|331.73|328.93|0
1640830200000|2021-12-30 02:10:00|332.22|329.42|333.36|330.56|333.36|330.56|332.22|329.42|0
1640830500000|2021-12-30 02:15:00|333.2|330.4|333.2|330.4|333.36|330.56|332.87|330.07|0
1640830800000|2021-12-30 02:20:00|333.12|330.32|333.03|330.23|333.52|330.72|332.87|330.07|0
1640831100000|2021-12-30 02:25:00|332.87|330.07|333.12|330.32|333.19|330.39|332.87|330.07|0
1640831400000|2021-12-30 02:30:00|333.03|330.23|332.87|330.07|333.52|330.72|332.7|329.9|0
1640831700000|2021-12-30 02:35:00|333.03|330.23|333.03|330.23|333.52|330.72|333.03|330.23|0
1640832000000|2021-12-30 02:40:00|333.19|330.39|333.35|330.55|333.84|331.04|333.03|330.23|0
1640832300000|2021-12-30 02:45:00|333.19|330.39|333.02|330.22|333.35|330.55|332.86|330.06|0
1640832600000|2021-12-30 02:50:00|332.86|330.06|333.68|330.88|333.84|331.04|332.86|330.06|0
1640832900000|2021-12-30 02:55:00|333.84|331.04|333.84|331.04|334.33|331.53|333.68|330.88|0
1640833200000|2021-12-30 03:00:00|334|331.2|333.27|330.47|334.16|331.36|333.18|330.38|0
1640833500000|2021-12-30 03:05:00|333.34|330.54|333.51|330.71|333.67|330.87|333.18|330.38|0
1640833800000|2021-12-30 03:10:00|333.59|330.79|334.16|331.36|334.32|331.52|333.51|330.71|0
1640834100000|2021-12-30 03:15:00|334|331.2|333.99|331.19|334.32|331.52|333.83|331.03|0
1640834400000|2021-12-30 03:20:00|334.16|331.36|333.99|331.19|334.32|331.52|333.99|331.19|0
1640834700000|2021-12-30 03:25:00|334.16|331.36|334.81|332.01|334.81|332.01|334.16|331.36|0
1640835000000|2021-12-30 03:30:00|334.64|331.84|334.81|332.01|334.89|332.09|334.48|331.68|0
1640835300000|2021-12-30 03:35:00|334.64|331.84|334.64|331.84|334.81|332.01|334.64|331.84|0
1640835600000|2021-12-30 03:40:00|334.48|331.68|334.48|331.68|334.48|331.68|334.31|331.51|0
1640835900000|2021-12-30 03:45:00|334.31|331.51|334.64|331.84|334.64|331.84|334.15|331.35|0
1640836200000|2021-12-30 03:50:00|334.47|331.67|334.64|331.84|334.8|332|334.47|331.67|0
1640836500000|2021-12-30 03:55:00|334.47|331.67|334.8|332|334.8|332|334.47|331.67|0
1640836800000|2021-12-30 04:00:00|334.72|331.92|334.8|332|334.96|332.16|334.63|331.83|0
1640837100000|2021-12-30 04:05:00|334.88|332.08|334.47|331.67|334.88|332.08|334.47|331.67|0
1640837400000|2021-12-30 04:10:00|334.3|331.5|334.3|331.5|334.3|331.5|334.14|331.34|0
1640837700000|2021-12-30 04:15:00|334.22|331.42|333.81|331.01|334.3|331.5|333.64|330.84|0
1640838000000|2021-12-30 04:20:00|333.64|330.84|333.81|331.01|333.81|331.01|333.48|330.68|0
1640838300000|2021-12-30 04:25:00|333.97|331.17|333.89|331.09|334.13|331.33|333.64|330.84|0
1640838600000|2021-12-30 04:30:00|333.8|331|334.29|331.49|334.46|331.66|333.8|331|0
1640838900000|2021-12-30 04:35:00|334.13|331.33|334.46|331.66|334.46|331.66|334.13|331.33|0
1640839200000|2021-12-30 04:40:00|334.29|331.49|334.13|331.33|334.29|331.49|333.96|331.16|0
1640839500000|2021-12-30 04:45:00|334.21|331.41|333.63|330.83|334.37|331.57|333.63|330.83|0
1640839800000|2021-12-30 04:50:00|333.8|331|333.79|330.99|334.29|331.49|333.47|330.67|0
1640840100000|2021-12-30 04:55:00|333.96|331.16|333.47|330.67|333.96|331.16|333.3|330.5|0
1640840400000|2021-12-30 05:00:00|333.39|330.59|332.97|330.17|333.47|330.67|332.97|330.17|0
1640840700000|2021-12-30 05:05:00|333.14|330.34|333.46|330.66|333.79|330.99|333.14|330.34|0
1640841000000|2021-12-30 05:10:00|333.3|330.5|333.79|330.99|333.79|330.99|333.3|330.5|0
1640841300000|2021-12-30 05:15:00|333.62|330.82|333.62|330.82|333.79|330.99|333.29|330.49|0
1640841600000|2021-12-30 05:20:00|333.71|330.91|333.62|330.82|333.95|331.15|333.46|330.66|0
1640841900000|2021-12-30 05:25:00|333.78|330.98|333.95|331.15|334.27|331.47|333.62|330.82|0
1640842200000|2021-12-30 05:30:00|334.03|331.23|334.27|331.47|334.76|331.96|334.03|331.23|0
1640842500000|2021-12-30 05:35:00|334.43|331.63|334.27|331.47|334.76|331.96|333.94|331.14|0
1640842800000|2021-12-30 05:40:00|334.35|331.55|334.68|331.88|334.92|332.12|334.27|331.47|0
1640843100000|2021-12-30 05:45:00|334.76|331.96|334.43|331.63|334.76|331.96|334.27|331.47|0
1640843400000|2021-12-30 05:50:00|334.59|331.79|334.43|331.63|334.92|332.12|334.43|331.63|0
1640843700000|2021-12-30 05:55:00|334.59|331.79|335.57|332.77|335.74|332.94|334.43|331.63|0
1640844000000|2021-12-30 06:00:00|335.74|332.94|335.41|332.61|335.74|332.94|334.75|331.95|0
1640844300000|2021-12-30 06:05:00|335.49|332.69|334.09|331.29|335.82|333.02|333.77|330.97|0
1640844600000|2021-12-30 06:10:00|334.18|331.38|333.2|330.4|334.26|331.46|333.03|330.23|0
1640844900000|2021-12-30 06:15:00|333.27|330.47|333.6|330.8|333.93|331.13|333.27|330.47|0
1640845200000|2021-12-30 06:20:00|333.68|330.88|333.68|330.88|334.09|331.29|333.52|330.72|0
1640845500000|2021-12-30 06:25:00|333.76|330.96|334.09|331.29|334.25|331.45|333.6|330.8|0
1640845800000|2021-12-30 06:30:00|333.92|331.12|334.09|331.29|334.41|331.61|333.92|331.12|0
1640846100000|2021-12-30 06:35:00|334.17|331.37|333.76|330.96|334.25|331.45|333.59|330.79|0
1640846400000|2021-12-30 06:40:00|333.92|331.12|333.75|330.95|333.92|331.12|333.68|330.88|0
1640846700000|2021-12-30 06:45:00|333.92|331.12|333.92|331.12|334.24|331.44|333.75|330.95|0
1640847000000|2021-12-30 06:50:00|334|331.2|333.26|330.46|334|331.2|333.26|330.46|0
1640847300000|2021-12-30 06:55:00|333.1|330.3|333.26|330.46|333.59|330.79|333.1|330.3|0
1640847600000|2021-12-30 07:00:00|333.09|330.29|333.58|330.78|333.75|330.95|332.93|330.13|0
1640847900000|2021-12-30 07:05:00|333.67|330.87|334.24|331.44|334.4|331.6|333.26|330.46|0
1640848200000|2021-12-30 07:10:00|334.16|331.36|334.73|331.93|334.89|332.09|334.07|331.27|0
1640848500000|2021-12-30 07:15:00|334.56|331.76|334.4|331.6|335.05|332.25|334.32|331.52|0
1640848800000|2021-12-30 07:20:00|334.23|331.43|333.74|330.94|334.72|331.92|333.58|330.78|0
1640849100000|2021-12-30 07:25:00|333.66|330.86|332.92|330.12|333.74|330.94|332.92|330.12|0
1640849400000|2021-12-30 07:30:00|332.76|329.96|331.12|328.32|332.76|329.96|330.8|328|0
1640849700000|2021-12-30 07:35:00|331.29|328.49|332.1|329.3|332.26|329.46|331.12|328.32|0
1640850000000|2021-12-30 07:40:00|331.94|329.14|332.75|329.95|332.92|330.12|331.94|329.14|0
1640850300000|2021-12-30 07:45:00|332.84|330.04|333.08|330.28|333.24|330.44|332.75|329.95|0
1640850600000|2021-12-30 07:50:00|333.24|330.44|333.73|330.93|333.89|331.09|333.24|330.44|0
1640850900000|2021-12-30 07:55:00|333.56|330.76|333.24|330.44|333.89|331.09|333.07|330.27|0
1640851200000|2021-12-30 08:00:00|332.75|329.95|332.58|329.78|333.07|330.27|331.93|329.13|0
1640851500000|2021-12-30 08:05:00|332.77|330.57|331.63|329.43|333.26|331.06|331.46|329.26|0
1640851800000|2021-12-30 08:10:00|331.79|329.59|331.95|329.75|332.36|330.16|331.62|329.42|0
1640852100000|2021-12-30 08:15:00|332.11|329.91|331.46|329.26|332.11|329.91|331.13|328.93|0
1640852400000|2021-12-30 08:20:00|331.54|329.34|330.48|328.28|331.78|329.58|330.15|327.95|0
1640852700000|2021-12-30 08:25:00|329.83|327.63|330.15|327.95|330.48|328.28|329.67|327.47|0
1640853000000|2021-12-30 08:30:00|330.31|328.11|330.8|328.6|330.96|328.76|329.83|327.63|0
1640853300000|2021-12-30 08:35:00|330.96|328.76|331.7|329.5|331.78|329.58|330.96|328.76|0
1640853600000|2021-12-30 08:40:00|331.78|329.58|330.8|328.6|331.86|329.66|330.63|328.43|0
1640853900000|2021-12-30 08:45:00|330.63|328.43|329.82|327.62|331.12|328.92|329.66|327.46|0
1640854200000|2021-12-30 08:50:00|329.98|327.78|329.65|327.45|329.98|327.78|329.65|327.45|0
1640854500000|2021-12-30 08:55:00|329.49|327.29|329.65|327.45|329.98|327.78|329.33|327.13|0
1640854800000|2021-12-30 09:00:00|329.49|327.29|329.16|326.96|330.63|328.43|329.16|326.96|0
1640855100000|2021-12-30 09:05:00|329|326.8|328.84|326.64|329.33|327.13|328.67|326.47|0
1640855400000|2021-12-30 09:10:00|329|326.8|329.48|327.28|329.48|327.28|328.67|326.47|0
1640855700000|2021-12-30 09:15:00|329.32|327.12|328.67|326.47|329.32|327.12|328.51|326.31|0
1640856000000|2021-12-30 09:20:00|328.83|326.63|328.51|326.31|329|326.8|327.86|325.66|0
1640856300000|2021-12-30 09:25:00|328.67|326.47|328.02|325.82|328.99|326.79|327.86|325.66|0
1640856600000|2021-12-30 09:30:00|327.94|325.74|328.02|325.82|328.34|326.14|327.85|325.65|0
1640856900000|2021-12-30 09:35:00|327.85|325.65|327.04|324.84|328.18|325.98|326.88|324.68|0
1640857200000|2021-12-30 09:40:00|327.2|325|327.36|325.16|327.36|325.16|326.72|324.52|0
1640857500000|2021-12-30 09:45:00|327.53|325.33|328.33|326.13|328.5|326.3|327.36|325.16|0
1640857800000|2021-12-30 09:50:00|328.17|325.97|328.33|326.13|328.5|326.3|327.85|325.65|0
1640858100000|2021-12-30 09:55:00|328.5|326.3|328.25|326.05|328.5|326.3|328.01|325.81|0
1640858400000|2021-12-30 10:00:00|328.01|325.81|328.9|326.7|328.9|326.7|327.84|325.64|0
1640858700000|2021-12-30 10:05:00|328.98|326.78|329.63|327.43|329.63|327.43|328.65|326.45|0
1640859000000|2021-12-30 10:10:00|329.46|327.26|329.3|327.1|329.63|327.43|328.81|326.61|0
1640859300000|2021-12-30 10:15:00|329.14|326.94|328.65|326.45|329.38|327.18|328.49|326.29|0
1640859600000|2021-12-30 10:20:00|328.73|326.53|329.46|327.26|329.46|327.26|328.73|326.53|0
1640859900000|2021-12-30 10:25:00|329.54|327.34|329.46|327.26|329.94|327.74|329.3|327.1|0
1640860200000|2021-12-30 10:30:00|329.62|327.42|330.52|328.32|330.76|328.56|329.46|327.26|0
1640860500000|2021-12-30 10:35:00|330.43|328.23|329.62|327.42|330.52|328.32|329.62|327.42|0
1640860800000|2021-12-30 10:40:00|329.7|327.5|329.29|327.09|329.78|327.58|328.8|326.6|0
1640861100000|2021-12-30 10:45:00|329.13|326.93|329.45|327.25|329.45|327.25|328.8|326.6|0
1640861400000|2021-12-30 10:50:00|329.61|327.41|329.77|327.57|330.1|327.9|329.37|327.17|0
1640861700000|2021-12-30 10:55:00|329.86|327.66|329.04|326.84|329.93|327.73|328.8|326.6|0
1640862000000|2021-12-30 11:00:00|329.12|326.92|329.28|327.08|329.77|327.57|328.79|326.59|0
1640862300000|2021-12-30 11:05:00|329.12|326.92|328.23|326.03|329.12|326.92|328.23|326.03|0
1640862600000|2021-12-30 11:10:00|328.3|326.1|328.47|326.27|328.63|326.43|328.14|325.94|0
1640862900000|2021-12-30 11:15:00|328.55|326.35|329.11|326.91|329.28|327.08|328.3|326.1|0
1640863200000|2021-12-30 11:20:00|329.28|327.08|328.55|326.35|329.44|327.24|328.55|326.35|0
1640863500000|2021-12-30 11:25:00|328.62|326.42|329.11|326.91|329.36|327.16|328.46|326.26|0
1640863800000|2021-12-30 11:30:00|328.95|326.75|328.3|326.1|329.11|326.91|328.3|326.1|0
1640864100000|2021-12-30 11:35:00|328.13|325.93|327|324.8|328.13|325.93|326.84|324.64|0
1640864400000|2021-12-30 11:40:00|326.84|324.64|327.16|324.96|327.32|325.12|326.83|324.63|0
1640864700000|2021-12-30 11:45:00|327|324.8|325.7|323.5|327|324.8|325.54|323.34|0
1640865000000|2021-12-30 11:50:00|325.54|323.34|326.35|324.15|326.43|324.23|325.38|323.18|0
1640865300000|2021-12-30 11:55:00|326.34|324.14|325.53|323.33|327.51|325.31|324.92|322.72|0
1640865600000|2021-12-30 12:00:00|325.69|323.49|326.17|323.97|326.66|324.46|325.53|323.33|0
1640865900000|2021-12-30 12:05:00|326.34|324.14|326.01|323.81|326.5|324.3|325.93|323.73|0
1640866200000|2021-12-30 12:10:00|326.17|323.97|325.36|323.16|326.17|323.97|325.36|323.16|0
1640866500000|2021-12-30 12:15:00|325.2|323|325.68|323.48|325.84|323.64|325.2|323|0
1640866800000|2021-12-30 12:20:00|325.52|323.32|325.76|323.56|326.17|323.97|325.36|323.16|0
1640867100000|2021-12-30 12:25:00|325.68|323.48|325.52|323.32|325.84|323.64|325.36|323.16|0
1640867400000|2021-12-30 12:30:00|325.35|323.15|325.68|323.48|326.16|323.96|325.35|323.15|0
1640867700000|2021-12-30 12:35:00|325.6|323.4|325.44|323.24|325.68|323.48|325.35|323.15|0
1640868000000|2021-12-30 12:40:00|325.51|323.31|325.03|322.83|325.67|323.47|324.7|322.5|0
1640868300000|2021-12-30 12:45:00|325.19|322.99|325.67|323.47|325.83|323.63|324.86|322.66|0
1640868600000|2021-12-30 12:50:00|325.59|323.39|326.48|324.28|326.64|324.44|325.59|323.39|0
1640868900000|2021-12-30 12:55:00|326.64|324.44|327.13|324.93|327.29|325.09|326.48|324.28|0
1640869200000|2021-12-30 13:00:00|326.96|324.76|326.48|324.28|327.61|325.41|326.48|324.28|0
1640869500000|2021-12-30 13:05:00|326.47|324.27|326.47|324.27|326.64|324.44|325.83|323.63|0
1640869800000|2021-12-30 13:10:00|326.31|324.11|327.12|324.92|327.12|324.92|326.31|324.11|0
1640870100000|2021-12-30 13:15:00|326.96|324.76|327.44|325.24|327.53|325.33|326.96|324.76|0
1640870400000|2021-12-30 13:20:00|327.53|325.33|328.42|326.22|328.9|326.7|327.44|325.24|0
1640870700000|2021-12-30 13:25:00|328.58|326.38|327.93|325.73|328.9|326.7|327.93|325.73|0
1640871000000|2021-12-30 13:30:00|327.76|325.56|326.79|324.59|327.76|325.56|326.79|324.59|0
1640871300000|2021-12-30 13:35:00|326.71|324.51|326.3|324.1|326.95|324.75|326.3|324.1|0
1640871600000|2021-12-30 13:40:00|326.14|323.94|326.62|324.42|326.95|324.75|325.98|323.78|0
1640871900000|2021-12-30 13:45:00|326.78|324.58|327.11|324.91|327.43|325.23|326.46|324.26|0
1640872200000|2021-12-30 13:50:00|327.27|325.07|327.59|325.39|327.59|325.39|326.87|324.67|0
1640872500000|2021-12-30 13:55:00|327.51|325.31|327.27|325.07|327.75|325.55|326.94|324.74|0
1640872800000|2021-12-30 14:00:00|327.43|325.23|327.75|325.55|328.73|326.53|327.26|325.06|0
1640873100000|2021-12-30 14:05:00|327.91|325.71|327.42|325.22|327.91|325.71|327.42|325.22|0
1640873400000|2021-12-30 14:10:00|327.59|325.39|326.77|324.57|327.59|325.39|326.61|324.41|0
1640873700000|2021-12-30 14:15:00|326.94|324.74|327.1|324.9|327.1|324.9|326.12|323.92|0
1640874000000|2021-12-30 14:20:00|327.02|324.82|327.09|324.89|327.42|325.22|326.77|324.57|0
1640874300000|2021-12-30 14:25:00|327.42|325.22|328.07|325.87|328.88|326.68|327.42|325.22|0
1640874600000|2021-12-30 14:30:00|328.55|326.35|323.69|321.49|329.86|327.66|323.69|321.49|0
1640874900000|2021-12-30 14:35:00|323.05|320.85|323.21|321.01|323.69|321.49|321.92|319.72|0
1640875200000|2021-12-30 14:40:00|323.05|320.85|327.9|325.7|329.04|326.84|323.05|320.85|0
1640875500000|2021-12-30 14:45:00|328.22|326.02|326.11|323.91|328.8|326.6|325.3|323.1|0
1640875800000|2021-12-30 14:50:00|325.95|323.75|327.57|325.37|328.38|326.18|325.79|323.59|0
1640876100000|2021-12-30 14:55:00|327.41|325.21|326.43|324.23|327.89|325.69|325.95|323.75|0
1640876400000|2021-12-30 15:00:00|326.59|324.39|326.92|324.72|327.89|325.69|325.62|323.42|0
1640876700000|2021-12-30 15:05:00|326.75|324.55|323.84|321.64|327.24|325.04|323.84|321.64|0
1640877000000|2021-12-30 15:10:00|324|321.8|322.71|320.51|324.81|322.61|322.55|320.35|0
1640877300000|2021-12-30 15:15:00|322.55|320.35|321.75|319.55|323.36|321.16|321.58|319.38|0
1640877600000|2021-12-30 15:20:00|321.91|319.71|322.39|320.19|323.84|321.64|321.91|319.71|0
1640877900000|2021-12-30 15:25:00|322.23|320.03|322.71|320.51|322.71|320.51|321.42|319.22|0
1640878200000|2021-12-30 15:30:00|322.87|320.67|323.67|321.47|324.64|322.44|322.38|320.18|0
1640878500000|2021-12-30 15:35:00|323.51|321.31|325.12|322.92|325.45|323.25|323.19|320.99|0
1640878800000|2021-12-30 15:40:00|324.96|322.76|324.31|322.11|325.12|322.92|323.83|321.63|0
1640879100000|2021-12-30 15:45:00|324.15|321.95|324.47|322.27|324.8|322.6|323.83|321.63|0
1640879400000|2021-12-30 15:50:00|324.31|322.11|324.63|322.43|324.79|322.59|323.66|321.46|0
1640879700000|2021-12-30 15:55:00|324.79|322.59|326.57|324.37|326.9|324.7|324.63|322.43|0
1640880000000|2021-12-30 16:00:00|326.9|324.7|326.25|324.05|327.54|325.34|326.08|323.88|0
1640880300000|2021-12-30 16:05:00|326.41|324.21|327.22|325.02|327.38|325.18|326.08|323.88|0
1640880600000|2021-12-30 16:10:00|327.38|325.18|325.92|323.72|327.54|325.34|325.59|323.39|0
1640880900000|2021-12-30 16:15:00|326.08|323.88|326.73|324.53|326.73|324.53|325.59|323.39|0
1640881200000|2021-12-30 16:20:00|326.56|324.36|326.56|324.36|327.38|325.18|326.24|324.04|0
1640881500000|2021-12-30 16:25:00|326.72|324.52|325.75|323.55|326.72|324.52|324.94|322.74|0
1640881800000|2021-12-30 16:30:00|325.59|323.39|325.91|323.71|326.24|324.04|325.1|322.9|0
1640882100000|2021-12-30 16:35:00|325.75|323.55|325.26|323.06|326.23|324.03|325.26|323.06|0
1640882400000|2021-12-30 16:40:00|325.1|322.9|326.72|324.52|327.13|324.93|325.1|322.9|0
1640882700000|2021-12-30 16:45:00|326.56|324.36|326.88|324.68|327.37|325.17|326.55|324.35|0
1640883000000|2021-12-30 16:50:00|326.72|324.52|326.88|324.68|327.2|325|326.39|324.19|0
1640883300000|2021-12-30 16:55:00|327.04|324.84|326.06|323.86|327.04|324.84|326.06|323.86|0
1640883600000|2021-12-30 17:00:00|325.9|323.7|325.09|322.89|325.9|323.7|324.93|322.73|0
1640883900000|2021-12-30 17:05:00|325.25|323.05|326.22|324.02|326.38|324.18|325.09|322.89|0
1640884200000|2021-12-30 17:10:00|326.38|324.18|327.03|324.83|327.52|325.32|326.22|324.02|0
1640884500000|2021-12-30 17:15:00|327.19|324.99|328.33|326.13|328.49|326.29|327.03|324.83|0
1640884800000|2021-12-30 17:20:00|328.49|326.29|328.81|326.61|328.82|326.62|328.16|325.96|0
1640885100000|2021-12-30 17:25:00|328.65|326.45|327.51|325.31|328.98|326.78|327.35|325.15|0
1640885400000|2021-12-30 17:30:00|327.35|325.15|328.16|325.96|328.32|326.12|327.35|325.15|0
1640885700000|2021-12-30 17:35:00|328.32|326.12|327.51|325.31|328.32|326.12|327.35|325.15|0
1640886000000|2021-12-30 17:40:00|327.67|325.47|326.37|324.17|327.83|325.63|326.37|324.17|0
1640886300000|2021-12-30 17:45:00|326.53|324.33|326.21|324.01|326.53|324.33|325.88|323.68|0
1640886600000|2021-12-30 17:50:00|326.37|324.17|326.69|324.49|326.69|324.49|326.04|323.84|0
1640886900000|2021-12-30 17:55:00|326.53|324.33|325.56|323.36|326.53|324.33|325.56|323.36|0
1640887200000|2021-12-30 18:00:00|325.72|323.52|326.36|324.16|326.36|324.16|325.72|323.52|0
1640887500000|2021-12-30 18:05:00|326.2|324|325.88|323.68|326.52|324.32|325.71|323.51|0
1640887800000|2021-12-30 18:10:00|326.2|324|327.01|324.81|327.17|324.97|326.2|324|0
1640888100000|2021-12-30 18:15:00|327.17|324.97|327.82|325.62|327.98|325.78|326.85|324.65|0
1640888400000|2021-12-30 18:20:00|327.66|325.46|327|324.8|328.14|325.94|326.84|324.64|0
1640888700000|2021-12-30 18:25:00|327.17|324.97|327.33|325.13|327.49|325.29|327|324.8|0
1640889000000|2021-12-30 18:30:00|327.16|324.96|326.51|324.31|327.16|324.96|326.35|324.15|0
1640889300000|2021-12-30 18:35:00|326.68|324.48|326.84|324.64|327.32|325.12|326.51|324.31|0
1640889600000|2021-12-30 18:40:00|327.16|324.96|326.51|324.31|327.32|325.12|326.51|324.31|0
1640889900000|2021-12-30 18:45:00|326.35|324.15|326.18|323.98|326.35|324.15|325.7|323.5|0
1640890200000|2021-12-30 18:50:00|326.02|323.82|324.93|322.73|326.18|323.98|324.77|322.57|0
1640890500000|2021-12-30 18:55:00|325.09|322.89|325.58|323.38|325.9|323.7|324.93|322.73|0
1640890800000|2021-12-30 19:00:00|325.74|323.54|327.85|325.65|328.34|326.14|325.74|323.54|0
1640891100000|2021-12-30 19:05:00|328.01|325.81|327.36|325.16|328.66|326.46|327.04|324.84|0
1640891400000|2021-12-30 19:10:00|327.28|325.08|327.68|325.48|328.17|325.97|327.2|325|0
1640891700000|2021-12-30 19:15:00|327.52|325.32|327.03|324.83|327.68|325.48|326.71|324.51|0
1640892000000|2021-12-30 19:20:00|327.19|324.99|327.52|325.32|327.68|325.48|326.71|324.51|0
1640892300000|2021-12-30 19:25:00|327.35|325.15|326.22|324.02|327.52|325.32|326.22|324.02|0
1640892600000|2021-12-30 19:30:00|326.38|324.18|326.54|324.34|327.03|324.83|326.21|324.01|0
1640892900000|2021-12-30 19:35:00|326.7|324.5|326.05|323.85|326.7|324.5|325.89|323.69|0
1640893200000|2021-12-30 19:40:00|325.89|323.69|325.07|322.87|325.89|323.69|325.07|322.87|0
1640893500000|2021-12-30 19:45:00|325.24|323.04|325|322.8|325.56|323.36|324.35|322.15|0
1640893800000|2021-12-30 19:50:00|324.84|322.64|325.49|323.29|325.82|323.62|324.84|322.64|0
1640894100000|2021-12-30 19:55:00|325.65|323.45|325|322.8|325.65|323.45|325|322.8|0
1640894400000|2021-12-30 20:00:00|324.84|322.64|326.14|323.94|327.28|325.08|324.84|322.64|0
1640894700000|2021-12-30 20:05:00|326.3|324.1|327.28|325.08|327.28|325.08|325.97|323.77|0
1640895000000|2021-12-30 20:10:00|327.11|324.91|328.09|325.89|328.75|326.55|327.11|324.91|0
1640895300000|2021-12-30 20:15:00|328.26|326.06|327.11|324.91|328.42|326.22|326.95|324.75|0
1640895600000|2021-12-30 20:20:00|327.27|325.07|328.09|325.89|328.42|326.22|326.78|324.58|0
1640895900000|2021-12-30 20:25:00|328.25|326.05|328.58|326.38|328.74|326.54|327.27|325.07|0
1640896200000|2021-12-30 20:30:00|328.42|326.22|329.56|327.36|329.56|327.36|327.6|325.4|0
1640896500000|2021-12-30 20:35:00|329.4|327.2|329.89|327.69|330.54|328.34|328.9|326.7|0
1640896800000|2021-12-30 20:40:00|330.05|327.85|332.19|329.99|333.01|330.81|330.05|327.85|0
1640897100000|2021-12-30 20:45:00|332.35|330.15|333.5|331.3|335.16|332.96|331.36|329.16|0
1640897400000|2021-12-30 20:50:00|335.32|333.12|336.65|334.45|338.98|336.78|333.34|331.14|0
1640897700000|2021-12-30 20:55:00|336.32|334.12|339.04|336.84|340.65|338.45|335.32|333.12|0
1640898000000|2021-12-30 21:00:00|338.87|336.67|339.52|337.32|339.85|337.65|336.69|334.49|0
1640898300000|2021-12-30 21:05:00|339.85|337.65|337.69|335.49|339.85|337.65|337.52|335.32|0
1640898600000|2021-12-30 21:10:00|337.52|335.32|336.52|334.32|337.69|335.49|336.36|334.16|0
1640898900000|2021-12-30 21:15:00|337.65|334.85|337.32|334.52|338.15|335.35|336.99|334.19|0
1640899200000|2021-12-30 21:20:00|337.48|334.68|337.81|335.01|337.98|335.18|337.15|334.35|0
1640899500000|2021-12-30 21:25:00|337.73|334.93|338.14|335.34|338.15|335.35|337.65|334.85|0
1640899800000|2021-12-30 21:30:00|337.98|335.18|338.31|335.51|338.48|335.68|337.98|335.18|0
1640900100000|2021-12-30 21:35:00|338.14|335.34|338.14|335.34|338.14|335.34|337.48|334.68|0
1640900400000|2021-12-30 21:40:00|338.31|335.51|338.47|335.67|338.97|336.17|337.97|335.17|0
1640900700000|2021-12-30 21:45:00|338.3|335.5|339.13|336.33|339.13|336.33|337.81|335.01|0
1640901000000|2021-12-30 21:50:00|338.97|336.17|338.47|335.67|338.97|336.17|337.97|335.17|0
1640901300000|2021-12-30 21:55:00|338.55|335.75|338.39|335.59|338.63|335.83|337.97|335.17|0
1640901600000|2021-12-30 22:00:00|338.37|335.57|338.42|335.62|338.42|335.62|338.34|335.54|0
1640901900000|2021-12-30 22:05:00|338.34|335.54|338.18|335.38|338.39|335.59|337.91|335.11|0
1640902200000|2021-12-30 22:10:00|338.13|335.33|338.39|335.59|338.58|335.78|338.13|335.33|0
1640902500000|2021-12-30 22:15:00|338.29|335.49|338.46|335.66|338.7|335.9|338.1|335.3|0
1640902800000|2021-12-30 22:20:00|338.41|335.61|338.53|335.73|338.87|336.07|338.36|335.56|0
1640903100000|2021-12-30 22:25:00|338.65|335.85|338.69|335.89|338.69|335.89|338.55|335.75|0
1640903400000|2021-12-30 22:30:00|338.72|335.92|338.63|335.83|338.72|335.92|338.57|335.77|0
1640903700000|2021-12-30 22:35:00|338.62|335.82|338.74|335.94|338.74|335.94|338.62|335.82|0
1640904000000|2021-12-30 22:40:00|338.72|335.92|338.71|335.91|338.72|335.92|338.71|335.91|0
1640904300000|2021-12-30 22:45:00|338.74|335.94|338.45|335.65|338.74|335.94|338.45|335.65|0
1640904600000|2021-12-30 22:50:00|338.47|335.67|338.45|335.65|338.47|335.67|338.45|335.65|0
1640904900000|2021-12-30 22:55:00|338.44|335.64|338.42|335.62|338.59|335.79|338.34|335.54|0
1640905200000|2021-12-30 23:00:00|337.37|334.57|336.78|333.98|337.37|334.57|336.12|333.32|0
1640905500000|2021-12-30 23:05:00|336.87|334.07|336.87|334.07|337.11|334.31|336.12|333.32|0
1640905800000|2021-12-30 23:10:00|336.78|333.98|336.94|334.14|336.95|334.15|336.61|333.81|0
1640906100000|2021-12-30 23:15:00|336.78|333.98|336.78|333.98|337.28|334.48|336.12|333.32|0
1640906400000|2021-12-30 23:20:00|336.7|333.9|336.94|334.14|337.44|334.64|336.7|333.9|0
1640906700000|2021-12-30 23:25:00|337.11|334.31|337.1|334.3|337.6|334.8|337.1|334.3|0
1640907000000|2021-12-30 23:30:00|337.27|334.47|337.77|334.97|338.6|335.8|337.1|334.3|0
1640907300000|2021-12-30 23:35:00|337.93|335.13|337.76|334.96|338.43|335.63|337.76|334.96|0
1640907600000|2021-12-30 23:40:00|337.6|334.8|337.68|334.88|337.76|334.96|337.6|334.8|0
1640907900000|2021-12-30 23:45:00|337.76|334.96|338.09|335.29|338.26|335.46|337.76|334.96|0
1640908200000|2021-12-30 23:50:00|338.26|335.46|338.42|335.62|338.92|336.12|338.09|335.29|0
1640908500000|2021-12-30 23:55:00|338.26|335.46|337.76|334.96|338.42|335.62|337.59|334.79|0
1640908800000|2021-12-31 00:00:00|337.68|334.88|337.92|335.12|338.09|335.29|337.43|334.63|0
1640909100000|2021-12-31 00:05:00|338.09|335.29|339|336.2|339.08|336.28|337.92|335.12|0
1640909400000|2021-12-31 00:10:00|339.08|336.28|339|336.2|339.08|336.28|338.42|335.62|0
1640909700000|2021-12-31 00:15:00|339.08|336.28|341.91|339.11|342.25|339.45|338.75|335.95|0
1640910000000|2021-12-31 00:20:00|341.75|338.95|345.43|342.63|345.6|342.8|341.75|338.95|0
1640910300000|2021-12-31 00:25:00|345.6|342.8|350.15|347.35|352.53|349.73|345.09|342.29|0
1640910600000|2021-12-31 00:30:00|349.98|347.18|351.34|348.54|351.51|348.71|349.81|347.01|0
1640910900000|2021-12-31 00:35:00|351.17|348.37|349.64|346.84|351.17|348.37|349.3|346.5|0
1640911200000|2021-12-31 00:40:00|349.56|346.76|350.49|347.69|350.66|347.86|349.56|346.76|0
1640911500000|2021-12-31 00:45:00|350.41|347.61|350.15|347.35|350.41|347.61|349.64|346.84|0
1640911800000|2021-12-31 00:50:00|350.07|347.27|349.13|346.33|350.15|347.35|348.96|346.16|0
1640912100000|2021-12-31 00:55:00|349.05|346.25|349.8|347|350.48|347.68|348.96|346.16|0
1640912400000|2021-12-31 01:00:00|349.13|346.33|347.77|344.97|349.3|346.5|347.69|344.89|0
1640912700000|2021-12-31 01:05:00|347.69|344.89|348.45|345.65|348.62|345.82|347.44|344.64|0
1640913000000|2021-12-31 01:10:00|348.37|345.57|348.62|345.82|349.12|346.32|348.11|345.31|0
1640913300000|2021-12-31 01:15:00|348.87|346.07|345.08|342.28|348.87|346.07|344.07|341.27|0
1640913600000|2021-12-31 01:20:00|344.83|342.03|342.65|339.85|345.41|342.61|341.72|338.92|0
1640913900000|2021-12-31 01:25:00|342.73|339.93|341.89|339.09|342.73|339.93|341.89|339.09|0
1640914200000|2021-12-31 01:30:00|341.72|338.92|343.65|340.85|343.81|341.01|341.39|338.59|0
1640914500000|2021-12-31 01:35:00|343.73|340.93|342.39|339.59|343.89|341.09|342.39|339.59|0
1640914800000|2021-12-31 01:40:00|342.55|339.75|341.21|338.41|343.22|340.42|341.21|338.41|0
1640915100000|2021-12-31 01:45:00|341.05|338.25|341.38|338.58|341.97|339.17|341.05|338.25|0
1640915400000|2021-12-31 01:50:00|341.21|338.41|341.54|338.74|342.21|339.41|340.21|337.41|0
1640915700000|2021-12-31 01:55:00|341.71|338.91|340.04|337.24|341.71|338.91|340.04|337.24|0
1640916000000|2021-12-31 02:00:00|340.37|337.57|341.04|338.24|341.54|338.74|340.04|337.24|0
1640916300000|2021-12-31 02:05:00|340.87|338.07|340.7|337.9|341.21|338.41|340.37|337.57|0
1640916600000|2021-12-31 02:10:00|340.62|337.82|342.04|339.24|342.04|339.24|340.62|337.82|0
1640916900000|2021-12-31 02:15:00|341.87|339.07|341.37|338.57|342.21|339.41|341.29|338.49|0
1640917200000|2021-12-31 02:20:00|341.7|338.9|343.21|340.41|343.71|340.91|341.54|338.74|0
1640917500000|2021-12-31 02:25:00|343.13|340.33|343.04|340.24|343.54|340.74|342.7|339.9|0
1640917800000|2021-12-31 02:30:00|343.2|340.4|344.38|341.58|344.88|342.08|343.2|340.4|0
1640918100000|2021-12-31 02:35:00|344.21|341.41|344.71|341.91|345.05|342.25|344.21|341.41|0
1640918400000|2021-12-31 02:40:00|344.88|342.08|344.88|342.08|345.55|342.75|344.71|341.91|0
1640918700000|2021-12-31 02:45:00|344.71|341.91|344.04|341.24|344.88|342.08|343.87|341.07|0
1640919000000|2021-12-31 02:50:00|343.96|341.16|343.87|341.07|344.2|341.4|343.7|340.9|0
1640919300000|2021-12-31 02:55:00|343.7|340.9|344.03|341.23|345.04|342.24|343.7|340.9|0
1640919600000|2021-12-31 03:00:00|344.2|341.4|343.95|341.15|345.04|342.24|343.86|341.06|0
1640919900000|2021-12-31 03:05:00|344.03|341.23|344.7|341.9|344.96|342.16|343.95|341.15|0
1640920200000|2021-12-31 03:10:00|344.87|342.07|346.88|344.08|347.73|344.93|344.87|342.07|0
1640920500000|2021-12-31 03:15:00|346.97|344.17|346.04|343.24|347.39|344.59|346.04|343.24|0
1640920800000|2021-12-31 03:20:00|346.21|343.41|347.22|344.42|347.39|344.59|346.04|343.24|0
1640921100000|2021-12-31 03:25:00|347.14|344.34|346.88|344.08|347.81|345.01|346.88|344.08|0
1640921400000|2021-12-31 03:30:00|346.71|343.91|346.46|343.66|347.22|344.42|345.87|343.07|0
1640921700000|2021-12-31 03:35:00|346.37|343.57|346.54|343.74|347.21|344.41|346.12|343.32|0
1640922000000|2021-12-31 03:40:00|346.71|343.91|347.04|344.24|347.21|344.41|346.54|343.74|0
1640922300000|2021-12-31 03:45:00|346.96|344.16|346.7|343.9|347.04|344.24|346.37|343.57|0
1640922600000|2021-12-31 03:50:00|346.79|343.99|346.2|343.4|346.87|344.07|345.69|342.89|0
1640922900000|2021-12-31 03:55:00|346.12|343.32|346.11|343.31|346.37|343.57|346.03|343.23|0
1640923200000|2021-12-31 04:00:00|346.03|343.23|344.94|342.14|346.11|343.31|344.68|341.88|0
1640923500000|2021-12-31 04:05:00|345.02|342.22|345.01|342.21|345.02|342.22|344.6|341.8|0
1640923800000|2021-12-31 04:10:00|345.18|342.38|345.01|342.21|345.35|342.55|344.68|341.88|0
1640924100000|2021-12-31 04:15:00|345.18|342.38|345.18|342.38|345.35|342.55|345.18|342.38|0
1640924400000|2021-12-31 04:20:00|345.01|342.21|345.18|342.38|345.35|342.55|345.01|342.21|0
1640924700000|2021-12-31 04:25:00|345.1|342.3|345.51|342.71|345.51|342.71|345.01|342.21|0
1640925000000|2021-12-31 04:30:00|345.6|342.8|344.92|342.12|345.6|342.8|344.84|342.04|0
1640925300000|2021-12-31 04:35:00|344.84|342.04|344.67|341.87|345.17|342.37|344.67|341.87|0
1640925600000|2021-12-31 04:40:00|344.5|341.7|344.67|341.87|345|342.2|344.5|341.7|0
1640925900000|2021-12-31 04:45:00|344.5|341.7|344.5|341.7|344.66|341.86|344.33|341.53|0
1640926200000|2021-12-31 04:50:00|344.33|341.53|344.49|341.69|344.66|341.86|344.16|341.36|0
1640926500000|2021-12-31 04:55:00|344.33|341.53|344.16|341.36|344.41|341.61|343.99|341.19|0
1640926800000|2021-12-31 05:00:00|344.24|341.44|344.66|341.86|344.99|342.19|344.16|341.36|0
1640927100000|2021-12-31 05:05:00|344.75|341.95|344.99|342.19|345.33|342.53|344.66|341.86|0
1640927400000|2021-12-31 05:10:00|344.82|342.02|344.15|341.35|344.82|342.02|344.15|341.35|0
1640927700000|2021-12-31 05:15:00|343.98|341.18|344.15|341.35|344.15|341.35|343.82|341.02|0
1640928000000|2021-12-31 05:20:00|344.24|341.44|344.48|341.68|344.48|341.68|344.15|341.35|0
1640928300000|2021-12-31 05:25:00|344.65|341.85|344.65|341.85|344.99|342.19|344.48|341.68|0
1640928600000|2021-12-31 05:30:00|344.48|341.68|341.97|339.17|344.48|341.68|341.47|338.67|0
1640928900000|2021-12-31 05:35:00|342.13|339.33|342.97|340.17|343.14|340.34|342.13|339.33|0
1640929200000|2021-12-31 05:40:00|343.14|340.34|343.13|340.33|343.3|340.5|342.97|340.17|0
1640929500000|2021-12-31 05:45:00|343.3|340.5|342.8|340|343.47|340.67|342.8|340|0
1640929800000|2021-12-31 05:50:00|342.88|340.08|342.13|339.33|342.88|340.08|342.13|339.33|0
1640930100000|2021-12-31 05:55:00|342.05|339.25|342.12|339.32|342.13|339.33|341.79|338.99|0
1640930400000|2021-12-31 06:00:00|341.96|339.16|342.12|339.32|342.55|339.75|341.29|338.49|0
1640930700000|2021-12-31 06:05:00|341.96|339.16|341.71|338.91|341.96|339.16|340.95|338.15|0
1640931000000|2021-12-31 06:10:00|341.62|338.82|342.12|339.32|342.29|339.49|341.62|338.82|0
1640931300000|2021-12-31 06:15:00|342.21|339.41|341.78|338.98|342.29|339.49|341.78|338.98|0
1640931600000|2021-12-31 06:20:00|341.62|338.82|342.7|339.9|343.21|340.41|341.54|338.74|0
1640931900000|2021-12-31 06:25:00|342.62|339.82|342.78|339.98|342.87|340.07|342.45|339.65|0
1640932200000|2021-12-31 06:30:00|342.62|339.82|343.12|340.32|343.12|340.32|342.62|339.82|0
1640932500000|2021-12-31 06:35:00|342.95|340.15|343.11|340.31|343.54|340.74|342.95|340.15|0
1640932800000|2021-12-31 06:40:00|342.95|340.15|342.78|339.98|342.95|340.15|342.61|339.81|0
1640933100000|2021-12-31 06:45:00|342.87|340.07|343.03|340.23|343.11|340.31|342.78|339.98|0
1640933400000|2021-12-31 06:50:00|342.94|340.14|343.03|340.23|343.2|340.4|342.94|340.14|0
1640933700000|2021-12-31 06:55:00|343.11|340.31|343.19|340.39|343.44|340.64|342.77|339.97|0
1640934000000|2021-12-31 07:00:00|343.11|340.31|342.27|339.47|343.19|340.39|342.1|339.3|0
1640934300000|2021-12-31 07:05:00|342.1|339.3|341.77|338.97|342.1|339.3|341.77|338.97|0
1640934600000|2021-12-31 07:10:00|341.68|338.88|341.26|338.46|341.77|338.97|341.26|338.46|0
1640934900000|2021-12-31 07:15:00|341.1|338.3|341.18|338.38|341.76|338.96|340.93|338.13|0
1640935200000|2021-12-31 07:20:00|341.26|338.46|341.59|338.79|341.59|338.79|341.09|338.29|0
1640935500000|2021-12-31 07:25:00|341.68|338.88|341.59|338.79|341.85|339.05|341.59|338.79|0
1640935800000|2021-12-31 07:30:00|341.76|338.96|341.59|338.79|341.84|339.04|341.42|338.62|0
1640936100000|2021-12-31 07:35:00|341.76|338.96|341.25|338.45|341.92|339.12|341.09|338.29|0
1640936400000|2021-12-31 07:40:00|341.34|338.54|341.08|338.28|341.42|338.62|341.08|338.28|0
1640936700000|2021-12-31 07:45:00|341.25|338.45|341.92|339.12|342.09|339.29|340.92|338.12|0
1640937000000|2021-12-31 07:50:00|341.75|338.95|342.59|339.79|342.75|339.95|341.42|338.62|0
1640937300000|2021-12-31 07:55:00|342.42|339.62|341.75|338.95|342.75|339.95|341.75|338.95|0
1640937600000|2021-12-31 08:00:00|341.58|338.78|340.74|337.94|341.75|338.95|340.41|337.61|0
1640937900000|2021-12-31 08:05:00|340.44|338.24|340.11|337.91|341.28|339.08|340.11|337.91|0
1640938200000|2021-12-31 08:10:00|339.77|337.57|338.77|336.57|339.77|337.57|338.61|336.41|0
1640938500000|2021-12-31 08:15:00|338.94|336.74|340.27|338.07|340.44|338.24|338.44|336.24|0
1640938800000|2021-12-31 08:20:00|340.1|337.9|340.27|338.07|340.44|338.24|339.77|337.57|0
1640939100000|2021-12-31 08:25:00|340.1|337.9|339.93|337.73|340.27|338.07|339.6|337.4|0
1640939400000|2021-12-31 08:30:00|340.02|337.82|338.77|336.57|340.02|337.82|338.77|336.57|0
1640939700000|2021-12-31 08:35:00|338.93|336.73|339.6|337.4|339.76|337.56|338.93|336.73|0
1640940000000|2021-12-31 08:40:00|339.76|337.56|339.1|336.9|340.1|337.9|338.93|336.73|0
1640940300000|2021-12-31 08:45:00|339.02|336.82|339.59|337.39|339.59|337.39|338.43|336.23|0
1640940600000|2021-12-31 08:50:00|339.43|337.23|339.76|337.56|339.76|337.56|339.42|337.22|0
1640940900000|2021-12-31 08:55:00|339.84|337.64|340.09|337.89|340.51|338.31|339.76|337.56|0
1640941200000|2021-12-31 09:00:00|340.26|338.06|340.25|338.05|340.59|338.39|340.09|337.89|0
1640941500000|2021-12-31 09:05:00|340.17|337.97|338.92|336.72|340.42|338.22|338.92|336.72|0
1640941800000|2021-12-31 09:10:00|339.09|336.89|339.25|337.05|339.25|337.05|338.92|336.72|0
1640942100000|2021-12-31 09:15:00|339.17|336.97|341.75|339.55|341.75|339.55|339.08|336.88|0
1640942400000|2021-12-31 09:20:00|341.84|339.64|342.09|339.89|342.59|340.39|341.42|339.22|0
1640942700000|2021-12-31 09:25:00|342.25|340.05|341.58|339.38|342.25|340.05|341.41|339.21|0
1640943000000|2021-12-31 09:30:00|341.75|339.55|341.58|339.38|341.75|339.55|341.25|339.05|0
1640943300000|2021-12-31 09:35:00|341.5|339.3|340.91|338.71|341.5|339.3|340.91|338.71|0
1640943600000|2021-12-31 09:40:00|340.74|338.54|340.66|338.46|340.91|338.71|340.41|338.21|0
1640943900000|2021-12-31 09:45:00|340.57|338.37|340.91|338.71|340.91|338.71|340.41|338.21|0
1640944200000|2021-12-31 09:50:00|340.74|338.54|340.57|338.37|340.74|338.54|340.24|338.04|0
1640944500000|2021-12-31 09:55:00|340.4|338.2|340.23|338.03|340.57|338.37|340.23|338.03|0
1640944800000|2021-12-31 10:00:00|340.07|337.87|340.9|338.7|340.9|338.7|340.07|337.87|0
1640945100000|2021-12-31 10:05:00|341.07|338.87|341.23|339.03|341.4|339.2|340.73|338.53|0
1640945400000|2021-12-31 10:10:00|341.07|338.87|341.23|339.03|341.4|339.2|341.06|338.86|0
1640945700000|2021-12-31 10:15:00|341.15|338.95|341.23|339.03|341.32|339.12|341.06|338.86|0
1640946000000|2021-12-31 10:20:00|341.32|339.12|341.56|339.36|341.73|339.53|341.23|339.03|0
1640946300000|2021-12-31 10:25:00|341.48|339.28|340.89|338.69|341.56|339.36|340.89|338.69|0
1640946600000|2021-12-31 10:30:00|340.72|338.52|340.72|338.52|340.89|338.69|340.39|338.19|0
1640946900000|2021-12-31 10:35:00|340.89|338.69|341.39|339.19|341.39|339.19|340.72|338.52|0
1640947200000|2021-12-31 10:40:00|341.56|339.36|342.39|340.19|343.06|340.86|341.56|339.36|0
1640947500000|2021-12-31 10:45:00|342.22|340.02|342.89|340.69|343.06|340.86|342.06|339.86|0
1640947800000|2021-12-31 10:50:00|342.72|340.52|342.72|340.52|343.23|341.03|342.56|340.36|0
1640948100000|2021-12-31 10:55:00|342.56|340.36|342.72|340.52|342.72|340.52|342.22|340.02|0
1640948400000|2021-12-31 11:00:00|342.39|340.19|343.22|341.02|343.22|341.02|342.31|340.11|0
1640948700000|2021-12-31 11:05:00|343.89|341.69|345.07|342.87|345.24|343.04|343.72|341.52|0
1640949000000|2021-12-31 11:10:00|345.16|342.96|344.23|342.03|345.24|343.04|344.23|342.03|0
1640949300000|2021-12-31 11:15:00|344.14|341.94|343.89|341.69|344.23|342.03|343.55|341.35|0
1640949600000|2021-12-31 11:20:00|343.72|341.52|343.55|341.35|344.55|342.35|343.05|340.85|0
1640949900000|2021-12-31 11:25:00|343.64|341.44|343.05|340.85|343.89|341.69|342.71|340.51|0
1640950200000|2021-12-31 11:30:00|343.21|341.01|343.88|341.68|343.97|341.77|343.21|341.01|0
1640950500000|2021-12-31 11:35:00|344.05|341.85|343.88|341.68|344.05|341.85|343.71|341.51|0
1640950800000|2021-12-31 11:40:00|343.71|341.51|343.88|341.68|343.97|341.77|343.13|340.93|0
1640951100000|2021-12-31 11:45:00|343.71|341.51|344.05|341.85|344.21|342.01|343.71|341.51|0
1640951400000|2021-12-31 11:50:00|344.04|341.84|344.88|342.68|345.56|343.36|343.88|341.68|0
1640951700000|2021-12-31 11:55:00|344.72|342.52|345.72|343.52|346.57|344.37|344.55|342.35|0
1640952000000|2021-12-31 12:00:00|345.55|343.35|347.07|344.87|347.07|344.87|345.55|343.35|0
1640952300000|2021-12-31 12:05:00|347.41|345.21|349.24|347.04|349.75|347.55|347.41|345.21|0
1640952600000|2021-12-31 12:10:00|349.07|346.87|347.97|345.77|351.65|349.45|347.47|345.27|0
1640952900000|2021-12-31 12:15:00|347.64|345.44|346.8|344.6|347.8|345.6|346.63|344.43|0
1640953200000|2021-12-31 12:20:00|346.96|344.76|345.62|343.42|347.13|344.93|345.62|343.42|0
1640953500000|2021-12-31 12:25:00|345.45|343.25|344.78|342.58|345.95|343.75|344.78|342.58|0
1640953800000|2021-12-31 12:30:00|344.7|342.5|344.61|342.41|345.03|342.83|344.28|342.08|0
1640954100000|2021-12-31 12:35:00|344.78|342.58|343.84|341.64|344.95|342.75|343.51|341.31|0
1640954400000|2021-12-31 12:40:00|343.93|341.73|341.83|339.63|343.93|341.73|341.67|339.47|0
1640954700000|2021-12-31 12:45:00|342|339.8|342|339.8|342.17|339.97|341.5|339.3|0
1640955000000|2021-12-31 12:50:00|341.92|339.72|341.5|339.3|342.17|339.97|341.5|339.3|0
1640955300000|2021-12-31 12:55:00|341.66|339.46|341.99|339.79|342.16|339.96|341.16|338.96|0
1640955600000|2021-12-31 13:00:00|341.83|339.63|342.49|340.29|343|340.8|341.83|339.63|0
1640955900000|2021-12-31 13:05:00|342.66|340.46|342.66|340.46|343.16|340.96|342.16|339.96|0
1640956200000|2021-12-31 13:10:00|342.49|340.29|342.83|340.63|342.83|340.63|341.82|339.62|0
1640956500000|2021-12-31 13:15:00|342.74|340.54|342.32|340.12|342.99|340.79|341.99|339.79|0
1640956800000|2021-12-31 13:20:00|342.15|339.95|342.32|340.12|342.82|340.62|342.15|339.95|0
1640957100000|2021-12-31 13:25:00|342.24|340.04|342.15|339.95|342.32|340.12|341.98|339.78|0
1640957400000|2021-12-31 13:30:00|342.24|340.04|342.32|340.12|342.48|340.28|341.98|339.78|0
1640957700000|2021-12-31 13:35:00|342.48|340.28|341.15|338.95|342.82|340.62|340.31|338.11|0
1640958000000|2021-12-31 13:40:00|341.07|338.87|340.81|338.61|341.65|339.45|340.64|338.44|0
1640958300000|2021-12-31 13:45:00|340.98|338.78|341.64|339.44|341.98|339.78|340.81|338.61|0
1640958600000|2021-12-31 13:50:00|341.98|339.78|340.97|338.77|342.81|340.61|340.81|338.61|0
1640958900000|2021-12-31 13:55:00|341.14|338.94|342.14|339.94|342.23|340.03|340.81|338.61|0
1640959200000|2021-12-31 14:00:00|341.97|339.77|341.64|339.44|342.31|340.11|340.97|338.77|0
1640959500000|2021-12-31 14:05:00|341.47|339.27|340.97|338.77|341.47|339.27|340.64|338.44|0
1640959800000|2021-12-31 14:10:00|340.8|338.6|341.47|339.27|341.63|339.43|340.8|338.6|0
1640960100000|2021-12-31 14:15:00|341.3|339.1|342.3|340.1|342.8|340.6|340.97|338.77|0
1640960400000|2021-12-31 14:20:00|341.97|339.77|342.13|339.93|342.47|340.27|341.46|339.26|0
1640960700000|2021-12-31 14:25:00|342.3|340.1|342.63|340.43|342.63|340.43|341.96|339.76|0
1640961000000|2021-12-31 14:30:00|342.46|340.26|334.09|331.89|342.97|340.77|334.09|331.89|0
1640961300000|2021-12-31 14:35:00|334.25|332.05|334.42|332.22|335.74|333.54|333.59|331.39|0
1640961600000|2021-12-31 14:40:00|334.25|332.05|338.9|336.7|338.9|336.7|333.09|330.89|0
1640961900000|2021-12-31 14:45:00|338.57|336.37|340.07|337.87|341.41|339.21|337.07|334.87|0
1640962200000|2021-12-31 14:50:00|340.24|338.04|337.56|335.36|340.74|338.54|337.4|335.2|0
1640962500000|2021-12-31 14:55:00|337.4|335.2|340.57|338.37|342.41|340.21|335.9|333.7|0
1640962800000|2021-12-31 15:00:00|340.9|338.7|342.24|340.04|346.28|344.08|339.82|337.62|0
1640963100000|2021-12-31 15:05:00|342.41|340.21|338.39|336.19|342.74|340.54|336.72|334.52|0
1640963400000|2021-12-31 15:10:00|338.22|336.02|340.56|338.36|340.73|338.53|337.55|335.35|0
1640963700000|2021-12-31 15:15:00|340.73|338.53|337.72|335.52|341.06|338.86|337.06|334.86|0
1640964000000|2021-12-31 15:20:00|338.22|336.02|340.89|338.69|341.23|339.03|338.22|336.02|0
1640964300000|2021-12-31 15:25:00|341.06|338.86|338.88|336.68|341.39|339.19|338.38|336.18|0
1640964600000|2021-12-31 15:30:00|338.55|336.35|341.57|339.37|341.74|339.54|337.71|335.51|0
1640964900000|2021-12-31 15:35:00|341.74|339.54|341.57|339.37|342.91|340.71|340.05|337.85|0
1640965200000|2021-12-31 15:40:00|341.82|339.62|342.81|340.61|344.66|342.46|341.73|339.53|0
1640965500000|2021-12-31 15:45:00|342.48|340.28|343.32|341.12|344.16|341.96|342.14|339.94|0
1640965800000|2021-12-31 15:50:00|343.15|340.95|341.47|339.27|345|342.8|341.14|338.94|0
1640966100000|2021-12-31 15:55:00|341.64|339.44|340.63|338.43|341.8|339.6|340.3|338.1|0
1640966400000|2021-12-31 16:00:00|340.46|338.26|341.97|339.77|343.14|340.94|339.46|337.26|0
1640966700000|2021-12-31 16:05:00|342.14|339.94|342.3|340.1|343.48|341.28|341.8|339.6|0
1640967000000|2021-12-31 16:10:00|342.47|340.27|341.8|339.6|342.97|340.77|340.05|337.85|0
1640967300000|2021-12-31 16:15:00|341.96|339.76|340.29|338.09|342.3|340.1|339.62|337.42|0
1640967600000|2021-12-31 16:20:00|340.46|338.26|340.12|337.92|340.46|338.26|339.62|337.42|0
1640967900000|2021-12-31 16:25:00|340.29|338.09|339.95|337.75|340.29|338.09|339.62|337.42|0
1640968200000|2021-12-31 16:30:00|340.12|337.92|341.12|338.92|341.46|339.26|339.62|337.42|0
1640968500000|2021-12-31 16:35:00|340.95|338.75|341.45|339.25|342.29|340.09|340.95|338.75|0
1640968800000|2021-12-31 16:40:00|341.29|339.09|340.62|338.42|341.62|339.42|340.45|338.25|0
1640969100000|2021-12-31 16:45:00|340.45|338.25|341.12|338.92|341.62|339.42|339.95|337.75|0
1640969400000|2021-12-31 16:50:00|341.28|339.08|342.62|340.42|343.96|341.76|341.28|339.08|0
1640969700000|2021-12-31 16:55:00|342.79|340.59|343.79|341.59|343.96|341.76|341.78|339.58|0
1640970000000|2021-12-31 17:00:00|343.63|341.43|342.28|340.08|345.31|343.11|341.95|339.75|0
1640970300000|2021-12-31 17:05:00|342.45|340.25|342.78|340.58|342.78|340.58|341.61|339.41|0
1640970600000|2021-12-31 17:10:00|342.62|340.42|343.45|341.25|344.12|341.92|342.11|339.91|0
1640970900000|2021-12-31 17:15:00|343.62|341.42|345.64|343.44|346.14|343.94|343.62|341.42|0
1640971200000|2021-12-31 17:20:00|345.81|343.61|344.29|342.09|346.14|343.94|343.95|341.75|0
1640971500000|2021-12-31 17:25:00|344.46|342.26|344.79|342.59|344.79|342.59|343.28|341.08|0
1640971800000|2021-12-31 17:30:00|344.62|342.42|344.96|342.76|345.3|343.1|344.29|342.09|0
1640972100000|2021-12-31 17:35:00|344.79|342.59|341.43|339.23|344.96|342.76|341.43|339.23|0
1640972400000|2021-12-31 17:40:00|341.6|339.4|341.43|339.23|341.6|339.4|341.1|338.9|0
1640972700000|2021-12-31 17:45:00|341.26|339.06|342.6|340.4|342.77|340.57|341.26|339.06|0
1640973000000|2021-12-31 17:50:00|342.43|340.23|341.26|339.06|342.43|340.23|341.09|338.89|0
1640973300000|2021-12-31 17:55:00|341.43|339.23|337.6|335.4|341.43|339.23|337.6|335.4|0
1640973600000|2021-12-31 18:00:00|337.27|335.07|337.1|334.9|338.1|335.9|336.77|334.57|0
1640973900000|2021-12-31 18:05:00|336.94|334.74|337.1|334.9|337.43|335.23|336.1|333.9|0
1640974200000|2021-12-31 18:10:00|337.27|335.07|337.27|335.07|337.43|335.23|336.6|334.4|0
1640974500000|2021-12-31 18:15:00|337.43|335.23|337.76|335.56|338.1|335.9|336.77|334.57|0
1640974800000|2021-12-31 18:20:00|337.93|335.73|337.26|335.06|338.1|335.9|336.43|334.23|0
1640975100000|2021-12-31 18:25:00|337.43|335.23|336.43|334.23|337.6|335.4|336.26|334.06|0
1640975400000|2021-12-31 18:30:00|336.26|334.06|335.6|333.4|337.93|335.73|335.26|333.06|0
1640975700000|2021-12-31 18:35:00|335.76|333.56|337.09|334.89|337.09|334.89|335.26|333.06|0
1640976000000|2021-12-31 18:40:00|336.92|334.72|338.59|336.39|338.59|336.39|336.92|334.72|0
1640976300000|2021-12-31 18:45:00|338.76|336.56|338.42|336.22|339.09|336.89|338.09|335.89|0
1640976600000|2021-12-31 18:50:00|338.59|336.39|337.58|335.38|338.92|336.72|337.58|335.38|0
1640976900000|2021-12-31 18:55:00|337.75|335.55|336.25|334.05|337.75|335.55|336.25|334.05|0
1640977200000|2021-12-31 19:00:00|336.09|333.89|335.59|333.39|336.75|334.55|335.09|332.89|0
1640977500000|2021-12-31 19:05:00|335.42|333.22|334.57|332.37|335.42|333.22|332.75|330.55|0
1640977800000|2021-12-31 19:10:00|334.74|332.54|335.4|333.2|335.74|333.54|334.24|332.04|0
1640978100000|2021-12-31 19:15:00|335.57|333.37|337.41|335.21|337.74|335.54|335.4|333.2|0
1640978400000|2021-12-31 19:20:00|337.57|335.37|337.91|335.71|338.07|335.87|336.74|334.54|0
1640978700000|2021-12-31 19:25:00|337.74|335.54|336.73|334.53|338.07|335.87|336.23|334.03|0
1640979000000|2021-12-31 19:30:00|336.57|334.37|336.06|333.86|336.57|334.37|335.06|332.86|0
1640979300000|2021-12-31 19:35:00|336.23|334.03|335.39|333.19|336.73|334.53|335.39|333.19|0
1640979600000|2021-12-31 19:40:00|335.56|333.36|335.73|333.53|336.06|333.86|335.06|332.86|0
1640979900000|2021-12-31 19:45:00|335.89|333.69|336.56|334.36|337.06|334.86|335.56|333.36|0
1640980200000|2021-12-31 19:50:00|336.39|334.19|337.39|335.19|337.39|335.19|336.06|333.86|0
1640980500000|2021-12-31 19:55:00|337.23|335.03|337.56|335.36|338.73|336.53|336.89|334.69|0
1640980800000|2021-12-31 20:00:00|337.73|335.53|335.55|333.35|337.73|335.53|334.39|332.19|0
1640981100000|2021-12-31 20:05:00|335.72|333.52|335.88|333.68|336.72|334.52|335.38|333.18|0
1640981400000|2021-12-31 20:10:00|335.72|333.52|337.22|335.02|337.39|335.19|335.05|332.85|0
1640981700000|2021-12-31 20:15:00|337.39|335.19|335.55|333.35|337.89|335.69|335.55|333.35|0
1640982000000|2021-12-31 20:20:00|335.71|333.51|335.88|333.68|337.22|335.02|335.71|333.51|0
1640982300000|2021-12-31 20:25:00|336.05|333.85|334.04|331.84|336.21|334.01|333.38|331.18|0
1640982600000|2021-12-31 20:30:00|333.88|331.68|336.54|334.34|336.88|334.68|333.05|330.85|0
1640982900000|2021-12-31 20:35:00|336.38|334.18|335.71|333.51|337.04|334.84|335.71|333.51|0
1640983200000|2021-12-31 20:40:00|335.87|333.67|334.04|331.84|336.04|333.84|333.87|331.67|0
1640983500000|2021-12-31 20:45:00|334.21|332.01|335.54|333.34|335.54|333.34|332.38|330.18|0
1640983800000|2021-12-31 20:50:00|335.62|333.42|343.59|341.39|343.76|341.56|335.62|333.42|0
1640984100000|2021-12-31 20:55:00|343.76|341.56|345.45|343.25|345.45|343.25|342.41|340.21|0
1640984400000|2021-12-31 21:00:00|344.94|342.74|341.73|339.53|344.94|342.74|339.88|337.68|0
1640984700000|2021-12-31 21:05:00|341.9|339.7|342.07|339.87|342.57|340.37|341.4|339.2|0
1640985000000|2021-12-31 21:10:00|341.9|339.7|341.06|338.86|342.57|340.37|340.89|338.69|0
1641197100000|2022-01-03 08:05:00|329.81|327.61|330.48|328.28|330.48|328.28|329.15|326.95|0
1641197400000|2022-01-03 08:10:00|330.31|328.11|329.64|327.44|330.64|328.44|329.64|327.44|0
1641197700000|2022-01-03 08:15:00|329.56|327.36|329.64|327.44|329.64|327.44|328.48|326.28|0
1641198000000|2022-01-03 08:20:00|329.31|327.11|329.14|326.94|329.64|327.44|328.81|326.61|0
1641198300000|2022-01-03 08:25:00|329.31|327.11|328.81|326.61|329.47|327.27|328.81|326.61|0
1641198600000|2022-01-03 08:30:00|328.64|326.44|329.3|327.1|329.47|327.27|328.64|326.44|0
1641198900000|2022-01-03 08:35:00|329.22|327.02|328.64|326.44|329.3|327.1|328.31|326.11|0
1641199200000|2022-01-03 08:40:00|328.72|326.52|329.13|326.93|329.3|327.1|328.47|326.27|0
1641199500000|2022-01-03 08:45:00|328.97|326.77|329.8|327.6|329.8|327.6|328.8|326.6|0
1641199800000|2022-01-03 08:50:00|329.63|327.43|330.79|328.59|330.96|328.76|329.63|327.43|0
1641200100000|2022-01-03 08:55:00|330.88|328.68|330.79|328.59|331.21|329.01|330.29|328.09|0
1641200400000|2022-01-03 09:00:00|330.63|328.43|331.12|328.92|331.46|329.26|329.96|327.76|0
1641200700000|2022-01-03 09:05:00|331.04|328.84|331.62|329.42|332.29|330.09|331.04|328.84|0
1641201000000|2022-01-03 09:10:00|331.79|329.59|329.46|327.26|331.79|329.59|329.29|327.09|0
1641201300000|2022-01-03 09:15:00|329.38|327.18|330.87|328.67|331.12|328.92|329.29|327.09|0
1641201600000|2022-01-03 09:20:00|330.79|328.59|329.45|327.25|330.79|328.59|329.45|327.25|0
1641201900000|2022-01-03 09:25:00|329.62|327.42|329.54|327.34|330.12|327.92|329.04|326.84|0
1641202200000|2022-01-03 09:30:00|329.62|327.42|329.2|327|330.11|327.91|329.12|326.92|0
1641202500000|2022-01-03 09:35:00|329.28|327.08|329.53|327.33|329.78|327.58|328.95|326.75|0
1641202800000|2022-01-03 09:40:00|329.78|327.58|329.45|327.25|330.11|327.91|329.28|327.08|0
1641203100000|2022-01-03 09:45:00|329.53|327.33|328.45|326.25|329.78|327.58|328.45|326.25|0
1641203400000|2022-01-03 09:50:00|328.61|326.41|327.62|325.42|328.61|326.41|327.12|324.92|0
1641203700000|2022-01-03 09:55:00|327.45|325.25|326.62|324.42|327.78|325.58|326.45|324.25|0
1641204000000|2022-01-03 10:00:00|326.45|324.25|327.11|324.91|327.37|325.17|326.45|324.25|0
1641204300000|2022-01-03 10:05:00|327.04|324.84|326.62|324.42|327.11|324.91|326.62|324.42|0
1641204600000|2022-01-03 10:10:00|326.7|324.5|325.62|323.42|326.78|324.58|325.62|323.42|0
1641204900000|2022-01-03 10:15:00|325.46|323.26|325.62|323.42|325.79|323.59|324.96|322.76|0
1641205200000|2022-01-03 10:20:00|325.46|323.26|324.63|322.43|325.46|323.26|323.97|321.77|0
1641205500000|2022-01-03 10:25:00|324.46|322.26|323.64|321.44|324.63|322.43|323.64|321.44|0
1641205800000|2022-01-03 10:30:00|323.8|321.6|324.13|321.93|324.46|322.26|323.72|321.52|0
1641206100000|2022-01-03 10:35:00|323.97|321.77|323.8|321.6|324.3|322.1|323.47|321.27|0
1641206400000|2022-01-03 10:40:00|323.96|321.76|323.8|321.6|324.29|322.09|323.8|321.6|0
1641206700000|2022-01-03 10:45:00|323.88|321.68|323.88|321.68|323.96|321.76|323.8|321.6|0
1641207000000|2022-01-03 10:50:00|323.8|321.6|323.79|321.59|324.29|322.09|323.63|321.43|0
1641207300000|2022-01-03 10:55:00|323.63|321.43|323.3|321.1|323.79|321.59|323.13|320.93|0
1641207600000|2022-01-03 11:00:00|323.13|320.93|321.98|319.78|323.13|320.93|321.74|319.54|0
1641207900000|2022-01-03 11:05:00|321.82|319.62|321.82|319.62|321.98|319.78|321.33|319.13|0
1641208200000|2022-01-03 11:10:00|321.65|319.45|321.98|319.78|321.98|319.78|321.16|318.96|0
1641208500000|2022-01-03 11:15:00|321.82|319.62|321.49|319.29|321.98|319.78|321.49|319.29|0
1641208800000|2022-01-03 11:20:00|321.32|319.12|321.16|318.96|321.32|319.12|320.99|318.79|0
1641209100000|2022-01-03 11:25:00|320.99|318.79|321.97|319.77|322.47|320.27|320.83|318.63|0
1641209400000|2022-01-03 11:30:00|321.9|319.7|321.48|319.28|321.97|319.77|321.24|319.04|0
1641209700000|2022-01-03 11:35:00|321.57|319.37|321.15|318.95|321.97|319.77|320.99|318.79|0
1641210000000|2022-01-03 11:40:00|321.31|319.11|321.64|319.44|321.97|319.77|321.31|319.11|0
1641210300000|2022-01-03 11:45:00|321.73|319.53|321.8|319.6|322.13|319.93|321.64|319.44|0
1641210600000|2022-01-03 11:50:00|321.97|319.77|321.64|319.44|321.97|319.77|321.31|319.11|0
1641210900000|2022-01-03 11:55:00|321.56|319.36|321.14|318.94|321.64|319.44|320.98|318.78|0
1641211200000|2022-01-03 12:00:00|321.31|319.11|321.96|319.76|322.13|319.93|321.31|319.11|0
1641211500000|2022-01-03 12:05:00|322.29|320.09|323.27|321.07|323.27|321.07|322.05|319.85|0
1641211800000|2022-01-03 12:10:00|323.11|320.91|322.7|320.5|323.27|321.07|322.29|320.09|0
1641212100000|2022-01-03 12:15:00|322.78|320.58|322.28|320.08|322.78|320.58|322.12|319.92|0
1641212400000|2022-01-03 12:20:00|322.45|320.25|323.27|321.07|323.27|321.07|322.12|319.92|0
1641212700000|2022-01-03 12:25:00|323.19|320.99|323.1|320.9|323.6|321.4|322.45|320.25|0
1641213000000|2022-01-03 12:30:00|323.27|321.07|323.59|321.39|324.42|322.22|323.27|321.07|0
1641213300000|2022-01-03 12:35:00|323.68|321.48|323.43|321.23|324.09|321.89|323.43|321.23|0
1641213600000|2022-01-03 12:40:00|323.59|321.39|324.08|321.88|324.08|321.88|323.1|320.9|0
1641213900000|2022-01-03 12:45:00|323.92|321.72|324.41|322.21|325.57|323.37|323.92|321.72|0
1641214200000|2022-01-03 12:50:00|324.58|322.38|324.41|322.21|324.58|322.38|323.92|321.72|0
1641214500000|2022-01-03 12:55:00|324.74|322.54|325.23|323.03|325.4|323.2|324.57|322.37|0
1641214800000|2022-01-03 13:00:00|325.56|323.36|324.74|322.54|325.56|323.36|324.74|322.54|0
1641215100000|2022-01-03 13:05:00|324.9|322.7|325.06|322.86|325.73|323.53|324.74|322.54|0
1641215400000|2022-01-03 13:10:00|324.9|322.7|325.23|323.03|325.39|323.19|324.9|322.7|0
1641215700000|2022-01-03 13:15:00|325.39|323.19|324.71|322.51|326.81|324.61|323.88|321.68|0
1641216000000|2022-01-03 13:20:00|324.88|322.68|324.38|322.18|325.04|322.84|324.38|322.18|0
1641216300000|2022-01-03 13:25:00|324.21|322.01|324.05|321.85|324.87|322.67|323.88|321.68|0
1641216600000|2022-01-03 13:30:00|324.21|322.01|325.37|323.17|325.7|323.5|323.71|321.51|0
1641216900000|2022-01-03 13:35:00|325.45|323.25|325.37|323.17|325.53|323.33|324.71|322.51|0
1641217200000|2022-01-03 13:40:00|325.53|323.33|325.86|323.66|326.36|324.16|325.2|323|0
1641217500000|2022-01-03 13:45:00|326.03|323.83|324.87|322.67|326.03|323.83|324.87|322.67|0
1641217800000|2022-01-03 13:50:00|325.03|322.83|325.36|323.16|325.69|323.49|324.7|322.5|0
1641218100000|2022-01-03 13:55:00|325.28|323.08|330.35|328.15|330.35|328.15|325.19|322.99|0
1641218400000|2022-01-03 14:00:00|330.02|327.82|330.68|328.48|331.86|329.66|329.52|327.32|0
1641218700000|2022-01-03 14:05:00|330.52|328.32|329.85|327.65|332.19|329.99|329.85|327.65|0
1641219000000|2022-01-03 14:10:00|329.68|327.48|329.01|326.81|330.68|328.48|329.01|326.81|0
1641219300000|2022-01-03 14:15:00|329.18|326.98|328.51|326.31|330.51|328.31|328.18|325.98|0
1641219600000|2022-01-03 14:20:00|328.6|326.4|329.17|326.97|329.84|327.64|328.6|326.4|0
1641219900000|2022-01-03 14:25:00|329.34|327.14|331.85|329.65|332.18|329.98|329.01|326.81|0
1641220200000|2022-01-03 14:30:00|331.68|329.48|326.67|324.47|332.01|329.81|326.34|324.14|0
1641220500000|2022-01-03 14:35:00|327.01|324.81|326.17|323.97|328|325.8|322.87|320.67|0
1641220800000|2022-01-03 14:40:00|325.18|322.98|327.09|324.89|327.5|325.3|324.85|322.65|0
1641221100000|2022-01-03 14:45:00|326.5|324.3|345.8|343.6|347.88|345.68|326.34|324.14|0
1641221400000|2022-01-03 14:50:00|345.29|343.09|343.64|341.44|352.11|349.91|341.58|339.38|0
1641221700000|2022-01-03 14:55:00|343.13|340.93|343.81|341.61|346.53|344.33|339.92|337.72|0
1641222000000|2022-01-03 15:00:00|343.3|341.1|341.77|339.57|344.49|342.29|338.49|336.29|0
1641222300000|2022-01-03 15:05:00|342.45|340.25|341.77|339.57|343.47|341.27|339.91|337.71|0
1641222600000|2022-01-03 15:10:00|340.59|338.39|336.21|334.01|340.59|338.39|335.37|333.17|0
1641222900000|2022-01-03 15:15:00|336.04|333.84|335.37|333.17|337.55|335.35|333.87|331.67|0
1641223200000|2022-01-03 15:20:00|335.29|333.09|335.2|333|339.4|337.2|334.87|332.67|0
1641223500000|2022-01-03 15:25:00|335.04|332.84|331.7|329.5|336.04|333.84|331.7|329.5|0
1641223800000|2022-01-03 15:30:00|331.53|329.33|336.37|334.17|339.06|336.86|331.53|329.33|0
1641224100000|2022-01-03 15:35:00|336.2|334|335.21|333.01|337.04|334.84|333.72|331.52|0
1641224400000|2022-01-03 15:40:00|335.3|333.1|336.05|333.85|336.73|334.53|333.03|330.83|0
1641224700000|2022-01-03 15:45:00|336.22|334.02|333.53|331.33|336.89|334.69|332.86|330.66|0
1641225000000|2022-01-03 15:50:00|333.36|331.16|334.54|332.34|335.54|333.34|333.2|331|0
1641225300000|2022-01-03 15:55:00|334.2|332|334.37|332.17|336.05|333.85|333.53|331.33|0
1641225600000|2022-01-03 16:00:00|334.2|332|335.37|333.17|336.72|334.52|333.7|331.5|0
1641225900000|2022-01-03 16:05:00|335.54|333.34|337.73|335.53|338.57|336.37|334.36|332.16|0
1641226200000|2022-01-03 16:10:00|337.9|335.7|340.43|338.23|340.77|338.57|337.56|335.36|0
1641226500000|2022-01-03 16:15:00|340.26|338.06|340.26|338.06|341.62|339.42|339.25|337.05|0
1641226800000|2022-01-03 16:20:00|340.43|338.23|338.57|336.37|341.62|339.42|338.06|335.86|0
1641227100000|2022-01-03 16:25:00|338.9|336.7|338.56|336.36|340.26|338.06|338.23|336.03|0
1641227400000|2022-01-03 16:30:00|339.07|336.87|340.93|338.73|341.27|339.07|338.9|336.7|0
1641227700000|2022-01-03 16:35:00|340.76|338.56|345.19|342.99|345.87|343.67|340.42|338.22|0
1641228000000|2022-01-03 16:40:00|345.02|342.82|339.91|337.71|345.02|342.82|339.91|337.71|0
1641228300000|2022-01-03 16:45:00|340.08|337.88|338.9|336.7|340.76|338.56|336.7|334.5|0
1641228600000|2022-01-03 16:50:00|339.74|337.54|339.66|337.46|341.78|339.58|338.22|336.02|0
1641228900000|2022-01-03 16:55:00|339.57|337.37|339|336.8|340.76|338.56|338.56|336.36|0
1641229200000|2022-01-03 17:00:00|339.16|336.96|338.99|336.79|341.37|339.17|338.65|336.45|0
1641229500000|2022-01-03 17:05:00|338.82|336.62|338.31|336.11|340.69|338.49|337.81|335.61|0
1641229800000|2022-01-03 17:10:00|338.15|335.95|337.64|335.44|340.18|337.98|337.64|335.44|0
1641230100000|2022-01-03 17:15:00|337.81|335.61|337.63|335.43|338.82|336.62|337.3|335.1|0
1641230400000|2022-01-03 17:20:00|337.47|335.27|335.44|333.24|337.47|335.27|334.93|332.73|0
1641230700000|2022-01-03 17:25:00|335.53|333.33|335.44|333.24|336.45|334.25|335.27|333.07|0
1641231000000|2022-01-03 17:30:00|335.27|333.07|336.28|334.08|336.79|334.59|335.27|333.07|0
1641231300000|2022-01-03 17:35:00|336.11|333.91|336.95|334.75|337.46|335.26|335.77|333.57|0
1641231600000|2022-01-03 17:40:00|337.12|334.92|337.29|335.09|338.47|336.27|336.61|334.41|0
1641231900000|2022-01-03 17:45:00|336.95|334.75|336.44|334.24|336.95|334.75|336.11|333.91|0
1641232200000|2022-01-03 17:50:00|336.27|334.07|337.96|335.76|337.96|335.76|335.43|333.23|0
1641232500000|2022-01-03 17:55:00|337.79|335.59|337.79|335.59|338.13|335.93|337.11|334.91|0
1641232800000|2022-01-03 18:00:00|337.62|335.42|337.45|335.25|338.97|336.77|337.28|335.08|0
1641233100000|2022-01-03 18:05:00|337.28|335.08|338.63|336.43|338.8|336.6|337.28|335.08|0
1641233400000|2022-01-03 18:10:00|338.8|336.6|335.59|333.39|339.48|337.28|334.24|332.04|0
1641233700000|2022-01-03 18:15:00|335.76|333.56|335.25|333.05|336.1|333.9|334.41|332.21|0
1641234000000|2022-01-03 18:20:00|335.08|332.88|334.91|332.71|335.08|332.88|334.07|331.87|0
1641234300000|2022-01-03 18:25:00|334.74|332.54|334.57|332.37|334.91|332.71|333.74|331.54|0
1641234600000|2022-01-03 18:30:00|334.24|332.04|335.25|333.05|335.75|333.55|333.73|331.53|0
1641234900000|2022-01-03 18:35:00|335.08|332.88|335.08|332.88|335.41|333.21|334.57|332.37|0
1641235200000|2022-01-03 18:40:00|335.24|333.04|332.39|330.19|335.58|333.38|332.22|330.02|0
1641235500000|2022-01-03 18:45:00|332.22|330.02|332.39|330.19|333.56|331.36|332.22|330.02|0
1641235800000|2022-01-03 18:50:00|332.22|330.02|330.54|328.34|332.39|330.19|330.54|328.34|0
1641236100000|2022-01-03 18:55:00|330.38|328.18|330.04|327.84|331.04|328.84|329.87|327.67|0
1641236400000|2022-01-03 19:00:00|330.21|328.01|330.21|328.01|330.88|328.68|329.21|327.01|0
1641236700000|2022-01-03 19:05:00|330.37|328.17|328.37|326.17|330.87|328.67|327.87|325.67|0
1641237000000|2022-01-03 19:10:00|328.54|326.34|328.87|326.67|329.2|327|328.2|326|0
1641237300000|2022-01-03 19:15:00|329.04|326.84|328.87|326.67|329.7|327.5|328.04|325.84|0
1641237600000|2022-01-03 19:20:00|328.7|326.5|329.7|327.5|330.95|328.75|328.7|326.5|0
1641237900000|2022-01-03 19:25:00|329.54|327.34|328.37|326.17|329.87|327.67|328.37|326.17|0
1641238200000|2022-01-03 19:30:00|328.53|326.33|329.2|327|329.2|327|327.7|325.5|0
1641238500000|2022-01-03 19:35:00|329.03|326.83|327.53|325.33|329.36|327.16|327.53|325.33|0
1641238800000|2022-01-03 19:40:00|327.03|324.83|323.88|321.68|327.03|324.83|323.55|321.35|0
1641239100000|2022-01-03 19:45:00|324.05|321.85|324.71|322.51|325.2|323|323.39|321.19|0
1641239400000|2022-01-03 19:50:00|324.54|322.34|325.2|323|325.53|323.33|324.04|321.84|0
1641239700000|2022-01-03 19:55:00|325.37|323.17|326.36|324.16|326.69|324.49|325.37|323.17|0
1641240000000|2022-01-03 20:00:00|326.53|324.33|325.86|323.66|327.69|325.49|325.36|323.16|0
1641240300000|2022-01-03 20:05:00|326.03|323.83|325.86|323.66|327.02|324.82|325.53|323.33|0
1641240600000|2022-01-03 20:10:00|326.02|323.82|325.36|323.16|326.02|323.82|324.7|322.5|0
1641240900000|2022-01-03 20:15:00|325.19|322.99|325.52|323.32|326.35|324.15|324.7|322.5|0
1641241200000|2022-01-03 20:20:00|325.19|322.99|325.85|323.65|326.02|323.82|324.36|322.16|0
1641241500000|2022-01-03 20:25:00|325.69|323.49|325.35|323.15|326.02|323.82|324.69|322.49|0
1641241800000|2022-01-03 20:30:00|325.19|322.99|324.52|322.32|326.02|323.82|324.36|322.16|0
1641242100000|2022-01-03 20:35:00|324.36|322.16|325.18|322.98|325.85|323.65|323.04|320.84|0
1641242400000|2022-01-03 20:40:00|325.35|323.15|328.34|326.14|330.01|327.81|325.02|322.82|0
1641242700000|2022-01-03 20:45:00|328.51|326.31|323.36|321.16|328.84|326.64|323.36|321.16|0
1641243000000|2022-01-03 20:50:00|324.85|322.65|324.68|322.48|327|324.8|323.2|321|0
1641243300000|2022-01-03 20:55:00|324.52|322.32|323.19|320.99|326.84|324.64|322.86|320.66|0
1641243600000|2022-01-03 21:00:00|322.7|320.5|322.7|320.5|323.69|321.49|322.7|320.5|0
1641243900000|2022-01-03 21:05:00|322.53|320.33|322.53|320.33|323.7|321.5|322.2|320|0
1641244200000|2022-01-03 21:10:00|322.69|320.49|323.52|321.32|323.85|321.65|322.36|320.16|0
1641244500000|2022-01-03 21:15:00|323.82|321.02|322.49|319.69|323.82|321.02|322.49|319.69|0
1641244800000|2022-01-03 21:20:00|322.33|319.53|322.33|319.53|322.49|319.69|321.83|319.03|0
1641245100000|2022-01-03 21:25:00|322.49|319.69|322.82|320.02|322.98|320.18|322|319.2|0
1641245400000|2022-01-03 21:30:00|322.65|319.85|322.65|319.85|322.82|320.02|322.49|319.69|0
1641245700000|2022-01-03 21:35:00|322.82|320.02|321.99|319.19|322.82|320.02|321.83|319.03|0
1641246000000|2022-01-03 21:40:00|322.15|319.35|322.81|320.01|322.98|320.18|322.08|319.28|0
1641246300000|2022-01-03 21:45:00|322.65|319.85|324.13|321.33|324.13|321.33|322.65|319.85|0
1641246600000|2022-01-03 21:50:00|323.97|321.17|323.8|321|324.13|321.33|323.8|321|0
1641246900000|2022-01-03 21:55:00|323.72|320.92|324.05|321.25|324.13|321.33|323.63|320.83|0
1641247200000|2022-01-03 22:00:00|323.93|321.13|323.67|320.87|323.93|321.13|323.67|320.87|0
1641247500000|2022-01-03 22:05:00|323.64|320.84|323.54|320.74|323.67|320.87|323.54|320.74|0
1641247800000|2022-01-03 22:10:00|323.56|320.76|323.59|320.79|323.61|320.81|323.56|320.76|0
1641248100000|2022-01-03 22:15:00|323.56|320.76|323.51|320.71|323.71|320.91|323.51|320.71|0
1641248400000|2022-01-03 22:20:00|323.68|320.88|323.41|320.61|323.68|320.88|323.41|320.61|0
1641248700000|2022-01-03 22:25:00|323.53|320.73|323.41|320.61|323.53|320.73|323.39|320.59|0
1641249000000|2022-01-03 22:30:00|323.46|320.66|323.39|320.59|323.53|320.73|323.39|320.59|0
1641249300000|2022-01-03 22:35:00|323.41|320.61|323.51|320.71|323.51|320.71|323.36|320.56|0
1641249600000|2022-01-03 22:40:00|323.53|320.73|323.55|320.75|323.55|320.75|323.51|320.71|0
1641249900000|2022-01-03 22:45:00|323.7|320.9|323.65|320.85|323.74|320.94|323.62|320.82|0
1641250200000|2022-01-03 22:50:00|323.62|320.82|323.45|320.65|323.62|320.82|323.45|320.65|0
1641250500000|2022-01-03 22:55:00|323.43|320.63|323.4|320.6|323.59|320.79|323.36|320.56|0
1641250800000|2022-01-03 23:00:00|323.53|320.73|323.45|320.65|323.78|320.98|322.71|319.91|0
1641251100000|2022-01-03 23:05:00|323.28|320.48|322.95|320.15|323.45|320.65|322.78|319.98|0
1641251400000|2022-01-03 23:10:00|322.78|319.98|322.62|319.82|323.28|320.48|322.29|319.49|0
1641251700000|2022-01-03 23:15:00|322.54|319.74|322.94|320.14|323.2|320.4|322.45|319.65|0
1641252000000|2022-01-03 23:20:00|322.78|319.98|323.27|320.47|323.44|320.64|322.45|319.65|0
1641252300000|2022-01-03 23:25:00|323.19|320.39|323.77|320.97|323.77|320.97|323.19|320.39|0
1641252600000|2022-01-03 23:30:00|323.6|320.8|323.6|320.8|324.76|321.96|323.6|320.8|0
1641252900000|2022-01-03 23:35:00|323.77|320.97|324.43|321.63|324.76|321.96|323.77|320.97|0
1641253200000|2022-01-03 23:40:00|324.35|321.55|323.6|320.8|324.59|321.79|323.6|320.8|0
1641253500000|2022-01-03 23:45:00|323.43|320.63|324.09|321.29|324.42|321.62|323.43|320.63|0
1641253800000|2022-01-03 23:50:00|324.26|321.46|324.42|321.62|324.92|322.12|324.18|321.38|0
1641254100000|2022-01-03 23:55:00|324.51|321.71|324.92|322.12|325.41|322.61|324.25|321.45|0
1641254400000|2022-01-04 00:00:00|324.75|321.95|324.83|322.03|326.08|323.28|324.42|321.62|0
1641254700000|2022-01-04 00:05:00|325|322.2|325.41|322.61|325.74|322.94|325|322.2|0
1641255000000|2022-01-04 00:10:00|325.58|322.78|325.08|322.28|325.58|322.78|324.75|321.95|0
1641255300000|2022-01-04 00:15:00|324.91|322.11|324.91|322.11|325.91|323.11|324.74|321.94|0
1641255600000|2022-01-04 00:20:00|325|322.2|325.4|322.6|325.57|322.77|324.74|321.94|0
1641255900000|2022-01-04 00:25:00|325.24|322.44|325.32|322.52|325.4|322.6|324.74|321.94|0
1641256200000|2022-01-04 00:30:00|325.4|322.6|325.24|322.44|325.66|322.86|324.9|322.1|0
1641256500000|2022-01-04 00:35:00|325.32|322.52|325.23|322.43|325.57|322.77|324.9|322.1|0
1641256800000|2022-01-04 00:40:00|325.4|322.6|325.23|322.43|325.98|323.18|325.07|322.27|0
1641257100000|2022-01-04 00:45:00|325.07|322.27|324.07|321.27|325.07|322.27|324.07|321.27|0
1641257400000|2022-01-04 00:50:00|323.9|321.1|323.57|320.77|324.24|321.44|323.41|320.61|0
1641257700000|2022-01-04 00:55:00|323.74|320.94|323.9|321.1|324.07|321.27|322.99|320.19|0
1641258000000|2022-01-04 01:00:00|324.07|321.27|324.89|322.09|325.23|322.43|324.07|321.27|0
1641258300000|2022-01-04 01:05:00|324.73|321.93|323.65|320.85|324.73|321.93|323.57|320.77|0
1641258600000|2022-01-04 01:10:00|323.57|320.77|323.07|320.27|324.23|321.43|323.07|320.27|0
1641258900000|2022-01-04 01:15:00|323.23|320.43|323.4|320.6|323.4|320.6|322.57|319.77|0
1641259200000|2022-01-04 01:20:00|323.56|320.76|323.06|320.26|323.56|320.76|322.9|320.1|0
1641259500000|2022-01-04 01:25:00|322.99|320.19|323.23|320.43|323.39|320.59|322.82|320.02|0
1641259800000|2022-01-04 01:30:00|323.39|320.59|323.89|321.09|323.89|321.09|323.23|320.43|0
1641260100000|2022-01-04 01:35:00|323.72|320.92|323.15|320.35|323.89|321.09|322.89|320.09|0
1641260400000|2022-01-04 01:40:00|323.22|320.42|323.06|320.26|323.55|320.75|322.73|319.93|0
1641260700000|2022-01-04 01:45:00|322.89|320.09|323.39|320.59|323.39|320.59|322.4|319.6|0
1641261000000|2022-01-04 01:50:00|323.22|320.42|323.72|320.92|323.88|321.08|323.14|320.34|0
1641261300000|2022-01-04 01:55:00|323.64|320.84|323.88|321.08|323.88|321.08|323.22|320.42|0
1641261600000|2022-01-04 02:00:00|323.71|320.91|323.96|321.16|323.96|321.16|323.22|320.42|0
1641261900000|2022-01-04 02:05:00|324.04|321.24|323.88|321.08|324.21|321.41|323.38|320.58|0
1641262200000|2022-01-04 02:10:00|323.8|321|323.54|320.74|323.8|321|323.38|320.58|0
1641262500000|2022-01-04 02:15:00|323.38|320.58|323.38|320.58|323.54|320.74|322.88|320.08|0
1641262800000|2022-01-04 02:20:00|323.54|320.74|323.04|320.24|323.71|320.91|322.88|320.08|0
1641263100000|2022-01-04 02:25:00|323.13|320.33|322.88|320.08|323.37|320.57|322.88|320.08|0
1641263400000|2022-01-04 02:30:00|323.04|320.24|323.04|320.24|323.54|320.74|322.88|320.08|0
1641263700000|2022-01-04 02:35:00|323.13|320.33|322.87|320.07|323.54|320.74|322.71|319.91|0
1641264000000|2022-01-04 02:40:00|323.04|320.24|322.54|319.74|323.04|320.24|322.54|319.74|0
1641264300000|2022-01-04 02:45:00|322.37|319.57|322.54|319.74|322.87|320.07|322.21|319.41|0
1641264600000|2022-01-04 02:50:00|322.37|319.57|321.71|318.91|322.46|319.66|321.71|318.91|0
1641264900000|2022-01-04 02:55:00|321.88|319.08|320.89|318.09|322.04|319.24|320.72|317.92|0
1641265200000|2022-01-04 03:00:00|320.72|317.92|321.54|318.74|321.71|318.91|320.56|317.76|0
1641265500000|2022-01-04 03:05:00|321.71|318.91|321.87|319.07|322.12|319.32|321.54|318.74|0
1641265800000|2022-01-04 03:10:00|322.04|319.24|321.87|319.07|322.04|319.24|321.7|318.9|0
1641266100000|2022-01-04 03:15:00|321.7|318.9|321.21|318.41|321.7|318.9|321.21|318.41|0
1641266400000|2022-01-04 03:20:00|321.04|318.24|320.38|317.58|321.21|318.41|320.22|317.42|0
1641266700000|2022-01-04 03:25:00|320.55|317.75|320.55|317.75|320.55|317.75|320.22|317.42|0
1641267000000|2022-01-04 03:30:00|320.38|317.58|320.3|317.5|320.71|317.91|320.21|317.41|0
1641267300000|2022-01-04 03:35:00|320.21|317.41|320.38|317.58|320.71|317.91|320.21|317.41|0
1641267600000|2022-01-04 03:40:00|320.3|317.5|319.88|317.08|320.38|317.58|319.88|317.08|0
1641267900000|2022-01-04 03:45:00|320.05|317.25|320.04|317.24|320.05|317.25|319.72|316.92|0
1641268200000|2022-01-04 03:50:00|320.21|317.41|320.54|317.74|320.54|317.74|320.21|317.41|0
1641268500000|2022-01-04 03:55:00|320.46|317.66|320.21|317.41|320.54|317.74|320.04|317.24|0
1641268800000|2022-01-04 04:00:00|320.04|317.24|320.04|317.24|320.21|317.41|319.88|317.08|0
1641269100000|2022-01-04 04:05:00|320.2|317.4|319.87|317.07|320.37|317.57|319.87|317.07|0
1641269400000|2022-01-04 04:10:00|320.04|317.24|319.87|317.07|320.04|317.24|319.87|317.07|0
1641269700000|2022-01-04 04:15:00|320.04|317.24|319.54|316.74|320.04|317.24|319.54|316.74|0
1641270000000|2022-01-04 04:20:00|319.38|316.58|318.06|315.26|319.38|316.58|318.06|315.26|0
1641270300000|2022-01-04 04:25:00|318.23|315.43|317.98|315.18|318.55|315.75|317.9|315.1|0
1641270600000|2022-01-04 04:30:00|318.06|315.26|318.06|315.26|318.06|315.26|317.73|314.93|0
1641270900000|2022-01-04 04:35:00|317.9|315.1|318.06|315.26|318.22|315.42|317.89|315.09|0
1641271200000|2022-01-04 04:40:00|318.22|315.42|318.06|315.26|318.22|315.42|317.89|315.09|0
1641271500000|2022-01-04 04:45:00|317.89|315.09|317.73|314.93|318.06|315.26|317.56|314.76|0
1641271800000|2022-01-04 04:50:00|317.65|314.85|316.91|314.11|317.73|314.93|316.91|314.11|0
1641272100000|2022-01-04 04:55:00|317.07|314.27|317.23|314.43|317.23|314.43|317.07|314.27|0
1641272400000|2022-01-04 05:00:00|317.07|314.27|317.07|314.27|317.23|314.43|316.74|313.94|0
1641272700000|2022-01-04 05:05:00|316.9|314.1|316.9|314.1|317.07|314.27|316.9|314.1|0
1641273000000|2022-01-04 05:10:00|316.74|313.94|316.57|313.77|316.9|314.1|316.41|313.61|0
1641273300000|2022-01-04 05:15:00|316.74|313.94|315.75|312.95|316.82|314.02|315.75|312.95|0
1641273600000|2022-01-04 05:20:00|315.92|313.12|315.59|312.79|315.92|313.12|315.59|312.79|0
1641273900000|2022-01-04 05:25:00|315.75|312.95|315.42|312.62|316.08|313.28|315.42|312.62|0
1641274200000|2022-01-04 05:30:00|315.59|312.79|315.59|312.79|315.91|313.11|315.42|312.62|0
1641274500000|2022-01-04 05:35:00|315.42|312.62|315.42|312.62|315.59|312.79|315.26|312.46|0
1641274800000|2022-01-04 05:40:00|315.58|312.78|315.26|312.46|315.58|312.78|315.09|312.29|0
1641275100000|2022-01-04 05:45:00|315.42|312.62|315.09|312.29|315.42|312.62|315.09|312.29|0
1641275400000|2022-01-04 05:50:00|315.25|312.45|315.25|312.45|315.42|312.62|315.09|312.29|0
1641275700000|2022-01-04 05:55:00|315.09|312.29|315.41|312.61|315.41|312.61|314.93|312.13|0
1641276000000|2022-01-04 06:00:00|315.25|312.45|315.25|312.45|315.57|312.77|315.25|312.45|0
1641276300000|2022-01-04 06:05:00|315.17|312.37|314.92|312.12|315.17|312.37|314.6|311.8|0
1641276600000|2022-01-04 06:10:00|314.76|311.96|314.92|312.12|314.92|312.12|314.59|311.79|0
1641276900000|2022-01-04 06:15:00|315|312.2|316.22|313.42|316.22|313.42|315|312.2|0
1641277200000|2022-01-04 06:20:00|316.39|313.59|316.06|313.26|316.55|313.75|316.06|313.26|0
1641277500000|2022-01-04 06:25:00|316.22|313.42|316.38|313.58|316.54|313.74|316.06|313.26|0
1641277800000|2022-01-04 06:30:00|316.47|313.67|316.05|313.25|316.54|313.74|316.05|313.25|0
1641278100000|2022-01-04 06:35:00|315.89|313.09|315.89|313.09|316.21|313.41|315.73|312.93|0
1641278400000|2022-01-04 06:40:00|315.72|312.92|315.81|313.01|315.89|313.09|315.4|312.6|0
1641278700000|2022-01-04 06:45:00|315.89|313.09|315.72|312.92|316.3|313.5|315.56|312.76|0
1641279000000|2022-01-04 06:50:00|315.88|313.08|315.72|312.92|316.05|313.25|315.39|312.59|0
1641279300000|2022-01-04 06:55:00|315.64|312.84|315.88|313.08|316.05|313.25|315.56|312.76|0
1641279600000|2022-01-04 07:00:00|316.21|313.41|317.19|314.39|317.51|314.71|316.21|313.41|0
1641279900000|2022-01-04 07:05:00|317.35|314.55|317.84|315.04|318|315.2|317.02|314.22|0
1641280200000|2022-01-04 07:10:00|317.76|314.96|317.02|314.22|318|315.2|316.86|314.06|0
1641280500000|2022-01-04 07:15:00|316.94|314.14|317.51|314.71|317.67|314.87|316.86|314.06|0
1641280800000|2022-01-04 07:20:00|317.67|314.87|317.67|314.87|318|315.2|317.51|314.71|0
1641281100000|2022-01-04 07:25:00|317.59|314.79|317.5|314.7|317.67|314.87|317.01|314.21|0
1641281400000|2022-01-04 07:30:00|317.43|314.63|316.68|313.88|317.43|314.63|316.52|313.72|0
1641281700000|2022-01-04 07:35:00|316.85|314.05|316.68|313.88|317.01|314.21|316.36|313.56|0
1641282000000|2022-01-04 07:40:00|316.85|314.05|315.86|313.06|316.85|314.05|315.86|313.06|0
1641282300000|2022-01-04 07:45:00|315.95|313.15|316.35|313.55|316.68|313.88|315.86|313.06|0
1641282600000|2022-01-04 07:50:00|316.52|313.72|315.86|313.06|316.52|313.72|315.53|312.73|0
1641282900000|2022-01-04 07:55:00|316.02|313.22|315.37|312.57|316.51|313.71|315.29|312.49|0
1641283200000|2022-01-04 08:00:00|315.21|312.41|316.18|313.38|317|314.2|315.21|312.41|0
1641283500000|2022-01-04 08:05:00|316.21|314.01|316.54|314.34|316.7|314.5|314.9|312.7|0
1641283800000|2022-01-04 08:10:00|316.62|314.42|317.35|315.15|317.52|315.32|316.53|314.33|0
1641284100000|2022-01-04 08:15:00|317.19|314.99|316.37|314.17|317.84|315.64|316.37|314.17|0
1641284400000|2022-01-04 08:20:00|316.45|314.25|315.71|313.51|316.86|314.66|315.55|313.35|0
1641284700000|2022-01-04 08:25:00|315.88|313.68|316.96|314.76|317.61|315.41|315.88|313.68|0
1641285000000|2022-01-04 08:30:00|316.8|314.6|316.96|314.76|317.86|315.66|316.63|314.43|0
1641285300000|2022-01-04 08:35:00|317.04|314.84|316.79|314.59|317.45|315.25|316.47|314.27|0
1641285600000|2022-01-04 08:40:00|316.63|314.43|318.1|315.9|318.1|315.9|315.98|313.78|0
1641285900000|2022-01-04 08:45:00|317.93|315.73|317.44|315.24|318.1|315.9|317.28|315.08|0
1641286200000|2022-01-04 08:50:00|317.53|315.33|317.69|315.49|318.26|316.06|317.28|315.08|0
1641286500000|2022-01-04 08:55:00|317.77|315.57|318.18|315.98|318.75|316.55|317.53|315.33|0
1641286800000|2022-01-04 09:00:00|318.26|316.06|317.76|315.56|318.42|316.22|317.6|315.4|0
1641287100000|2022-01-04 09:05:00|317.93|315.73|317.76|315.56|318.01|315.81|317.36|315.16|0
1641287400000|2022-01-04 09:10:00|317.6|315.4|317.19|314.99|317.76|315.56|317.11|314.91|0
1641287700000|2022-01-04 09:15:00|317.27|315.07|316.62|314.42|317.27|315.07|316.62|314.42|0
1641288000000|2022-01-04 09:20:00|316.78|314.58|317.1|314.9|317.27|315.07|316.62|314.42|0
1641288300000|2022-01-04 09:25:00|316.94|314.74|317.26|315.06|317.43|315.23|316.94|314.74|0
1641288600000|2022-01-04 09:30:00|317.35|315.15|317.92|315.72|317.92|315.72|317.1|314.9|0
1641288900000|2022-01-04 09:35:00|318.08|315.88|317.75|315.55|318.33|316.13|317.59|315.39|0
1641289200000|2022-01-04 09:40:00|317.67|315.47|316.93|314.73|318.08|315.88|316.93|314.73|0
1641289500000|2022-01-04 09:45:00|317.1|314.9|316.93|314.73|317.26|315.06|316.77|314.57|0
1641289800000|2022-01-04 09:50:00|316.77|314.57|316.77|314.57|316.77|314.57|316.44|314.24|0
1641290100000|2022-01-04 09:55:00|316.93|314.73|316.27|314.07|316.93|314.73|316.27|314.07|0
1641290400000|2022-01-04 10:00:00|316.11|313.91|315.3|313.1|316.11|313.91|315.3|313.1|0
1641290700000|2022-01-04 10:05:00|315.46|313.26|314.32|312.12|315.78|313.58|314.16|311.96|0
1641291000000|2022-01-04 10:10:00|314.48|312.28|313.18|310.98|314.48|312.28|312.37|310.17|0
1641291300000|2022-01-04 10:15:00|313.34|311.14|312.85|310.65|313.83|311.63|312.85|310.65|0
1641291600000|2022-01-04 10:20:00|312.69|310.49|311.4|309.2|313.02|310.82|311.24|309.04|0
1641291900000|2022-01-04 10:25:00|311.24|309.04|311.23|309.03|311.88|309.68|310.91|308.71|0
1641292200000|2022-01-04 10:30:00|311.16|308.96|310.75|308.55|311.56|309.36|310.59|308.39|0
1641292500000|2022-01-04 10:35:00|310.91|308.71|311.39|309.19|311.72|309.52|310.75|308.55|0
1641292800000|2022-01-04 10:40:00|311.23|309.03|310.74|308.54|311.55|309.35|310.74|308.54|0
1641293100000|2022-01-04 10:45:00|310.67|308.47|312.16|309.96|312.48|310.28|310.58|308.38|0
1641293400000|2022-01-04 10:50:00|312|309.8|312.97|310.77|312.97|310.77|311.84|309.64|0
1641293700000|2022-01-04 10:55:00|312.81|310.61|312|309.8|312.97|310.77|312|309.8|0
1641294000000|2022-01-04 11:00:00|312.16|309.96|311.19|308.99|312.97|310.77|310.54|308.34|0
1641294300000|2022-01-04 11:05:00|311.03|308.83|310.38|308.18|311.27|309.07|310.22|308.02|0
1641294600000|2022-01-04 11:10:00|310.06|307.86|310.22|308.02|310.54|308.34|309.74|307.54|0
1641294900000|2022-01-04 11:15:00|310.14|307.94|310.38|308.18|310.54|308.34|309.9|307.7|0
1641295200000|2022-01-04 11:20:00|310.22|308.02|312.06|309.86|312.06|309.86|309.89|307.69|0
1641295500000|2022-01-04 11:25:00|312.38|310.18|312.7|310.5|313.02|310.82|312.06|309.86|0
1641295800000|2022-01-04 11:30:00|312.78|310.58|313.18|310.98|313.18|310.98|312.38|310.18|0
1641296100000|2022-01-04 11:35:00|313.34|311.14|312.7|310.5|313.5|311.3|312.53|310.33|0
1641296400000|2022-01-04 11:40:00|312.62|310.42|313.18|310.98|313.34|311.14|312.62|310.42|0
1641296700000|2022-01-04 11:45:00|313.02|310.82|312.69|310.49|313.18|310.98|312.69|310.49|0
1641297000000|2022-01-04 11:50:00|312.53|310.33|312.37|310.17|312.69|310.49|312.37|310.17|0
1641297300000|2022-01-04 11:55:00|312.53|310.33|313.65|311.45|313.82|311.62|312.37|310.17|0
1641297600000|2022-01-04 12:00:00|313.82|311.62|314.14|311.94|314.14|311.94|313.49|311.29|0
1641297900000|2022-01-04 12:05:00|313.98|311.78|313.81|311.61|314.14|311.94|313.33|311.13|0
1641298200000|2022-01-04 12:10:00|313.97|311.77|314.62|312.42|314.62|312.42|313.33|311.13|0
1641298500000|2022-01-04 12:15:00|314.78|312.58|314.78|312.58|314.94|312.74|314.13|311.93|0
1641298800000|2022-01-04 12:20:00|314.7|312.5|316.56|314.36|316.72|314.52|314.45|312.25|0
1641299100000|2022-01-04 12:25:00|316.72|314.52|317.69|315.49|318.83|316.63|316.72|314.52|0
1641299400000|2022-01-04 12:30:00|317.85|315.65|316.23|314.03|318.34|316.14|316.23|314.03|0
1641299700000|2022-01-04 12:35:00|316.39|314.19|317.52|315.32|317.52|315.32|316.07|313.87|0
1641300000000|2022-01-04 12:40:00|317.36|315.16|316.87|314.67|317.69|315.49|316.22|314.02|0
1641300300000|2022-01-04 12:45:00|317.2|315|317.2|315|317.36|315.16|316.38|314.18|0
1641300600000|2022-01-04 12:50:00|317.36|315.16|317.52|315.32|318.01|315.81|317.03|314.83|0
1641300900000|2022-01-04 12:55:00|317.36|315.16|316.22|314.02|317.52|315.32|315.89|313.69|0
1641301200000|2022-01-04 13:00:00|316.3|314.1|316.54|314.34|316.87|314.67|315.89|313.69|0
1641301500000|2022-01-04 13:05:00|316.38|314.18|315.73|313.53|316.7|314.5|315.57|313.37|0
1641301800000|2022-01-04 13:10:00|315.89|313.69|314.76|312.56|315.97|313.77|314.76|312.56|0
1641302100000|2022-01-04 13:15:00|314.92|312.72|314.27|312.07|315.56|313.36|314.11|311.91|0
1641302400000|2022-01-04 13:20:00|314.43|312.23|313.14|310.94|314.43|312.23|312.5|310.3|0
1641302700000|2022-01-04 13:25:00|312.98|310.78|313.46|311.26|314.19|311.99|312.82|310.62|0
1641303000000|2022-01-04 13:30:00|313.54|311.34|314.26|312.06|314.43|312.23|313.14|310.94|0
1641303300000|2022-01-04 13:35:00|314.43|312.23|314.42|312.22|315.4|313.2|314.26|312.06|0
1641303600000|2022-01-04 13:40:00|314.59|312.39|314.26|312.06|314.91|312.71|313.94|311.74|0
1641303900000|2022-01-04 13:45:00|314.42|312.22|315.39|313.19|315.39|313.19|314.26|312.06|0
1641304200000|2022-01-04 13:50:00|315.23|313.03|313.86|311.66|315.23|313.03|313.77|311.57|0
1641304500000|2022-01-04 13:55:00|313.93|311.73|313.93|311.73|314.1|311.9|313.61|311.41|0
1641304800000|2022-01-04 14:00:00|313.77|311.57|315.55|313.35|315.55|313.35|313.29|311.09|0
1641305100000|2022-01-04 14:05:00|315.38|313.18|314.25|312.05|315.38|313.18|314.09|311.89|0
1641305400000|2022-01-04 14:10:00|314.34|312.14|313.6|311.4|314.41|312.21|312.96|310.76|0
1641305700000|2022-01-04 14:15:00|313.77|311.57|313.92|311.72|314.25|312.05|313.44|311.24|0
1641306000000|2022-01-04 14:20:00|313.76|311.56|313.44|311.24|313.92|311.72|313.44|311.24|0
1641306300000|2022-01-04 14:25:00|313.6|311.4|314.57|312.37|315.05|312.85|313.6|311.4|0
1641306600000|2022-01-04 14:30:00|314.41|312.21|312.63|310.43|316.18|313.98|312.31|310.11|0
1641306900000|2022-01-04 14:35:00|313.11|310.91|311.98|309.78|314.89|312.69|310.54|308.34|0
1641307200000|2022-01-04 14:40:00|311.82|309.62|311.98|309.78|313.27|311.07|310.38|308.18|0
1641307500000|2022-01-04 14:45:00|311.66|309.46|312.62|310.42|312.95|310.75|311.02|308.82|0
1641307800000|2022-01-04 14:50:00|312.95|310.75|311.34|309.14|314.56|312.36|311.34|309.14|0
1641308100000|2022-01-04 14:55:00|311.02|308.82|312.3|310.1|312.94|310.74|310.85|308.65|0
1641308400000|2022-01-04 15:00:00|312.38|310.18|314.88|312.68|316.66|314.46|312.3|310.1|0
1641308700000|2022-01-04 15:05:00|315.04|312.84|314.07|311.87|316.01|313.81|314.07|311.87|0
1641309000000|2022-01-04 15:10:00|314.23|312.03|315.36|313.16|316.49|314.29|313.1|310.9|0
1641309300000|2022-01-04 15:15:00|315.6|313.4|316.98|314.78|317.3|315.1|314.55|312.35|0
1641309600000|2022-01-04 15:20:00|316.81|314.61|315.52|313.32|317.63|315.43|314.22|312.02|0
1641309900000|2022-01-04 15:25:00|315.44|313.24|312.77|310.57|318.27|316.07|312.77|310.57|0
1641310200000|2022-01-04 15:30:00|312.61|310.41|316|313.8|316.08|313.88|311.64|309.44|0
1641310500000|2022-01-04 15:35:00|315.51|313.31|318.76|316.56|318.76|316.56|315.35|313.15|0
1641310800000|2022-01-04 15:40:00|318.43|316.23|320.48|318.28|321.45|319.25|316.97|314.77|0
1641311100000|2022-01-04 15:45:00|320.8|318.6|319.98|317.78|321.45|319.25|319.01|316.81|0
1641311400000|2022-01-04 15:50:00|319.82|317.62|322.1|319.9|322.6|320.4|319.33|317.13|0
1641311700000|2022-01-04 15:55:00|322.27|320.07|326.04|323.84|326.7|324.5|322.27|320.07|0
1641312000000|2022-01-04 16:00:00|326.21|324.01|329.83|327.63|333|330.8|325.88|323.68|0
1641312300000|2022-01-04 16:05:00|329.49|327.29|331.5|329.3|332.82|330.62|327.5|325.3|0
1641312600000|2022-01-04 16:10:00|331.67|329.47|331.17|328.97|333.82|331.62|330.84|328.64|0
1641312900000|2022-01-04 16:15:00|331.33|329.13|332.16|329.96|333.82|331.62|331.33|329.13|0
1641313200000|2022-01-04 16:20:00|331.99|329.79|333.48|331.28|335.97|333.77|331.99|329.79|0
1641313500000|2022-01-04 16:25:00|333.65|331.45|332.82|330.62|335.64|333.44|332.49|330.29|0
1641313800000|2022-01-04 16:30:00|332.98|330.78|329.68|327.48|333.31|331.11|329.68|327.48|0
1641314100000|2022-01-04 16:35:00|329.52|327.32|329.18|326.98|330.67|328.47|329.18|326.98|0
1641314400000|2022-01-04 16:40:00|329.35|327.15|328.69|326.49|330.83|328.63|328.69|326.49|0
1641314700000|2022-01-04 16:45:00|328.53|326.33|326.56|324.36|328.85|326.65|325.9|323.7|0
1641315000000|2022-01-04 16:50:00|326.72|324.52|326.72|324.52|328.03|325.83|326.39|324.19|0
1641315300000|2022-01-04 16:55:00|326.88|324.68|329.18|326.98|329.67|327.47|326.55|324.35|0
1641315600000|2022-01-04 17:00:00|329.26|327.06|330.33|328.13|330.82|328.62|328.52|326.32|0
1641315900000|2022-01-04 17:05:00|330|327.8|330.49|328.29|331.48|329.28|329.5|327.3|0
1641316200000|2022-01-04 17:10:00|330.33|328.13|327.86|325.66|330.49|328.29|327.69|325.49|0
1641316500000|2022-01-04 17:15:00|328.02|325.82|324.59|322.39|328.12|325.92|324.59|322.39|0
1641316800000|2022-01-04 17:20:00|324.75|322.55|325.41|323.21|325.41|323.21|324.09|321.89|0
1641317100000|2022-01-04 17:25:00|325.57|323.37|325.9|323.7|326.07|323.87|324.75|322.55|0
1641317400000|2022-01-04 17:30:00|326.07|323.87|326.89|324.69|327.88|325.68|326.07|323.87|0
1641317700000|2022-01-04 17:35:00|326.72|324.52|326.56|324.36|326.72|324.52|325.57|323.37|0
1641318000000|2022-01-04 17:40:00|326.39|324.19|327.71|325.51|327.88|325.68|326.23|324.03|0
1641318300000|2022-01-04 17:45:00|327.55|325.35|328.71|326.51|329.2|327|326.31|324.11|0
1641318600000|2022-01-04 17:50:00|328.37|326.17|329.37|327.17|330.03|327.83|327.71|325.51|0
1641318900000|2022-01-04 17:55:00|329.2|327|330.86|328.66|331.53|329.33|328.87|326.67|0
1641319200000|2022-01-04 18:00:00|331.03|328.83|329.86|327.66|332.03|329.83|329.53|327.33|0
1641319500000|2022-01-04 18:05:00|330.03|327.83|329.2|327|330.03|327.83|327.54|325.34|0
1641319800000|2022-01-04 18:10:00|328.86|326.66|330.02|327.82|330.36|328.16|328.86|326.66|0
1641320100000|2022-01-04 18:15:00|329.86|327.66|331.61|329.41|331.85|329.65|329.53|327.33|0
1641320400000|2022-01-04 18:20:00|331.52|329.32|330.69|328.49|332.19|329.99|330.35|328.15|0
1641320700000|2022-01-04 18:25:00|330.85|328.65|330.85|328.65|331.35|329.15|328.86|326.66|0
1641321000000|2022-01-04 18:30:00|331.02|328.82|335.53|333.33|335.7|333.5|330.85|328.65|0
1641321300000|2022-01-04 18:35:00|335.7|333.5|333.68|331.48|335.86|333.66|332.85|330.65|0
1641321600000|2022-01-04 18:40:00|334.02|331.82|333.68|331.48|334.69|332.49|333.01|330.81|0
1641321900000|2022-01-04 18:45:00|333.51|331.31|334.01|331.81|334.18|331.98|332.85|330.65|0
1641322200000|2022-01-04 18:50:00|334.18|331.98|336.19|333.99|337.37|335.17|334.18|331.98|0
1641322500000|2022-01-04 18:55:00|336.36|334.16|338.04|335.84|338.72|336.52|336.36|334.16|0
1641322800000|2022-01-04 19:00:00|338.38|336.18|334.34|332.14|338.38|336.18|334.34|332.14|0
1641323100000|2022-01-04 19:05:00|334.51|332.31|335.85|333.65|336.35|334.15|334.18|331.98|0
1641323400000|2022-01-04 19:10:00|336.02|333.82|333.34|331.14|336.52|334.32|333.34|331.14|0
1641323700000|2022-01-04 19:15:00|333.17|330.97|331.63|329.43|334|331.8|330.96|328.76|0
1641324000000|2022-01-04 19:20:00|331.8|329.6|332.97|330.77|333.13|330.93|331.13|328.93|0
1641324300000|2022-01-04 19:25:00|333.13|330.93|331.79|329.59|333.13|330.93|331.12|328.92|0
1641324600000|2022-01-04 19:30:00|331.62|329.42|329.12|326.92|331.96|329.76|327.12|324.92|0
1641324900000|2022-01-04 19:35:00|328.79|326.59|329.45|327.25|329.78|327.58|328.62|326.42|0
1641325200000|2022-01-04 19:40:00|329.28|327.08|326.62|324.42|329.45|327.25|326.46|324.26|0
1641325500000|2022-01-04 19:45:00|326.95|324.75|326.29|324.09|327.45|325.25|325.63|323.43|0
1641325800000|2022-01-04 19:50:00|325.96|323.76|325.63|323.43|326.62|324.42|324.96|322.76|0
1641326100000|2022-01-04 19:55:00|325.96|323.76|325.95|323.75|326.45|324.25|325.55|323.35|0
1641326400000|2022-01-04 20:00:00|325.79|323.59|324.13|321.93|325.95|323.75|323.97|321.77|0
1641326700000|2022-01-04 20:05:00|324.3|322.1|323.97|321.77|324.79|322.59|323.64|321.44|0
1641327000000|2022-01-04 20:10:00|323.8|321.6|322.81|320.61|323.8|321.6|322.32|320.12|0
1641327300000|2022-01-04 20:15:00|322.65|320.45|322.64|320.44|323.63|321.43|322.15|319.95|0
1641327600000|2022-01-04 20:20:00|322.48|320.28|321.16|318.96|322.48|320.28|320.02|317.82|0
1641327900000|2022-01-04 20:25:00|321|318.8|320.34|318.14|321.98|319.78|320.01|317.81|0
1641328200000|2022-01-04 20:30:00|320.18|317.98|321.65|319.45|322.48|320.28|320.18|317.98|0
1641328500000|2022-01-04 20:35:00|321.98|319.78|320.26|318.06|323.11|320.91|319.44|317.24|0
1641328800000|2022-01-04 20:40:00|320.1|317.9|318.45|316.25|320.59|318.39|317.8|315.6|0
1641329100000|2022-01-04 20:45:00|318.29|316.09|316.65|314.45|318.62|316.42|316.49|314.29|0
1641329400000|2022-01-04 20:50:00|317.3|315.1|319.6|317.4|319.6|317.4|314.69|312.49|0
1641329700000|2022-01-04 20:55:00|320.59|318.39|324.22|322.02|324.22|322.02|320.42|318.22|0
1641330000000|2022-01-04 21:00:00|323.72|321.52|324.55|322.35|325.22|323.02|323.06|320.86|0
1641330300000|2022-01-04 21:05:00|324.72|322.52|324.22|322.02|324.88|322.68|323.39|321.19|0
1641330600000|2022-01-04 21:10:00|324.38|322.18|326.21|324.01|326.54|324.34|324.38|322.18|0
1641330900000|2022-01-04 21:15:00|326.43|323.63|325.35|322.55|327.01|324.21|325.35|322.55|0
1641331200000|2022-01-04 21:20:00|325.02|322.22|325.02|322.22|325.35|322.55|324.85|322.05|0
1641331500000|2022-01-04 21:25:00|325.18|322.38|325.84|323.04|326.18|323.38|325.02|322.22|0
1641331800000|2022-01-04 21:30:00|326.01|323.21|326.5|323.7|326.84|324.04|325.68|322.88|0
1641332100000|2022-01-04 21:35:00|326.17|323.37|326.01|323.21|326.34|323.54|325.84|323.04|0
1641332400000|2022-01-04 21:40:00|325.84|323.04|325.51|322.71|325.84|323.04|325.34|322.54|0
1641332700000|2022-01-04 21:45:00|325.59|322.79|325.84|323.04|326.33|323.53|325.51|322.71|0
1641333000000|2022-01-04 21:50:00|326|323.2|326|323.2|326.17|323.37|326|323.2|0
1641333300000|2022-01-04 21:55:00|325.83|323.03|325.33|322.53|326.17|323.37|325.26|322.46|0
1641333600000|2022-01-04 22:00:00|325.5|322.7|325.79|322.99|325.79|322.99|325.5|322.7|0
1641333900000|2022-01-04 22:05:00|325.57|322.77|325.67|322.87|325.67|322.87|325.53|322.73|0
1641334200000|2022-01-04 22:10:00|325.72|322.92|325.73|322.93|325.79|322.99|325.67|322.87|0
1641334500000|2022-01-04 22:15:00|325.83|323.03|325.61|322.81|325.88|323.08|325.61|322.81|0
1641334800000|2022-01-04 22:20:00|325.71|322.91|325.47|322.67|325.71|322.91|325.39|322.59|0
1641335100000|2022-01-04 22:25:00|325.61|322.81|325.59|322.79|325.61|322.81|325.45|322.65|0
1641335400000|2022-01-04 22:30:00|325.56|322.76|325.78|322.98|325.78|322.98|325.46|322.66|0
1641335700000|2022-01-04 22:35:00|325.71|322.91|325.85|323.05|325.87|323.07|325.71|322.91|0
1641336000000|2022-01-04 22:40:00|325.78|322.98|325.85|323.05|325.87|323.07|325.78|322.98|0
1641336300000|2022-01-04 22:45:00|325.82|323.02|325.79|322.99|325.9|323.1|325.79|322.99|0
1641336600000|2022-01-04 22:50:00|325.82|323.02|325.79|322.99|325.82|323.02|325.79|322.99|0
1641336900000|2022-01-04 22:55:00|325.67|322.87|325.79|322.99|325.92|323.12|325.67|322.87|0
1641337200000|2022-01-04 23:00:00|325.57|322.77|325.64|322.84|325.98|323.18|324.9|322.1|0
1641337500000|2022-01-04 23:05:00|325.48|322.68|326.64|323.84|326.64|323.84|325.15|322.35|0
1641337800000|2022-01-04 23:10:00|326.3|323.5|326.22|323.42|326.47|323.67|325.81|323.01|0
1641338100000|2022-01-04 23:15:00|326.3|323.5|327.79|324.99|327.79|324.99|326.3|323.5|0
1641338400000|2022-01-04 23:20:00|327.63|324.83|328.46|325.66|328.79|325.99|327.63|324.83|0
1641338700000|2022-01-04 23:25:00|328.54|325.74|327.96|325.16|328.79|325.99|327.13|324.33|0
1641339000000|2022-01-04 23:30:00|328.12|325.32|328.29|325.49|328.95|326.15|328.12|325.32|0
1641339300000|2022-01-04 23:35:00|328.37|325.57|328.12|325.32|328.62|325.82|327.95|325.15|0
1641339600000|2022-01-04 23:40:00|328.29|325.49|328.62|325.82|328.95|326.15|327.95|325.15|0
1641339900000|2022-01-04 23:45:00|328.45|325.65|329.45|326.65|329.61|326.81|328.45|325.65|0
1641340200000|2022-01-04 23:50:00|329.37|326.57|328.95|326.15|329.45|326.65|328.61|325.81|0
1641340500000|2022-01-04 23:55:00|328.78|325.98|328.94|326.14|329.28|326.48|328.44|325.64|0
1641340800000|2022-01-05 00:00:00|328.78|325.98|329.77|326.97|330.44|327.64|328.28|325.48|0
1641341100000|2022-01-05 00:05:00|329.61|326.81|330.11|327.31|330.86|328.06|329.44|326.64|0
1641341400000|2022-01-05 00:10:00|329.94|327.14|329.69|326.89|330.61|327.81|329.44|326.64|0
1641341700000|2022-01-05 00:15:00|329.77|326.97|330.94|328.14|330.94|328.14|329.44|326.64|0
1641342000000|2022-01-05 00:20:00|330.77|327.97|329.77|326.97|331.1|328.3|329.6|326.8|0
1641342300000|2022-01-05 00:25:00|329.85|327.05|330.19|327.39|330.35|327.55|329.77|326.97|0
1641342600000|2022-01-05 00:30:00|330.1|327.3|330.6|327.8|331.19|328.39|330.1|327.3|0
1641342900000|2022-01-05 00:35:00|330.26|327.46|330.93|328.13|331.43|328.63|329.93|327.13|0
1641343200000|2022-01-05 00:40:00|330.85|328.05|330.59|327.79|331.1|328.3|330.43|327.63|0
1641343500000|2022-01-05 00:45:00|330.68|327.88|330.43|327.63|330.93|328.13|330.26|327.46|0
1641343800000|2022-01-05 00:50:00|330.59|327.79|329.92|327.12|330.59|327.79|329.76|326.96|0
1641344100000|2022-01-05 00:55:00|329.84|327.04|329.76|326.96|330.09|327.29|329.59|326.79|0
1641344400000|2022-01-05 01:00:00|329.59|326.79|329.59|326.79|329.92|327.12|329.25|326.45|0
1641344700000|2022-01-05 01:05:00|329.75|326.95|330.08|327.28|330.09|327.29|329.25|326.45|0
1641345000000|2022-01-05 01:10:00|330.25|327.45|328.75|325.95|330.59|327.79|328.75|325.95|0
1641345300000|2022-01-05 01:15:00|328.58|325.78|327.58|324.78|328.75|325.95|326.92|324.12|0
1641345600000|2022-01-05 01:20:00|327.42|324.62|327.91|325.11|328.42|325.62|327.42|324.62|0
1641345900000|2022-01-05 01:25:00|328.08|325.28|328.91|326.11|328.91|326.11|328.08|325.28|0
1641346200000|2022-01-05 01:30:00|329.08|326.28|331.25|328.45|331.75|328.95|329.08|326.28|0
1641346500000|2022-01-05 01:35:00|331.08|328.28|331.74|328.94|332.42|329.62|330.74|327.94|0
1641346800000|2022-01-05 01:40:00|331.91|329.11|332.25|329.45|332.75|329.95|331.58|328.78|0
1641347100000|2022-01-05 01:45:00|332.16|329.36|333.58|330.78|334.43|331.63|332.16|329.36|0
1641347400000|2022-01-05 01:50:00|333.75|330.95|332.83|330.03|333.75|330.95|332.41|329.61|0
1641347700000|2022-01-05 01:55:00|332.91|330.11|332.91|330.11|333.08|330.28|332.41|329.61|0
1641348000000|2022-01-05 02:00:00|332.74|329.94|332.91|330.11|332.91|330.11|331.74|328.94|0
1641348300000|2022-01-05 02:05:00|333.08|330.28|333.07|330.27|333.58|330.78|332.74|329.94|0
1641348600000|2022-01-05 02:10:00|332.74|329.94|332.23|329.43|332.91|330.11|331.73|328.93|0
1641348900000|2022-01-05 02:15:00|332.15|329.35|331.4|328.6|332.15|329.35|331.23|328.43|0
1641349200000|2022-01-05 02:20:00|331.48|328.68|331.9|329.1|332.06|329.26|331.48|328.68|0
1641349500000|2022-01-05 02:25:00|331.73|328.93|332.56|329.76|332.56|329.76|331.56|328.76|0
1641349800000|2022-01-05 02:30:00|332.73|329.93|332.23|329.43|333.23|330.43|331.89|329.09|0
1641350100000|2022-01-05 02:35:00|332.06|329.26|332.73|329.93|332.9|330.1|331.89|329.09|0
1641350400000|2022-01-05 02:40:00|332.9|330.1|333.23|330.43|333.4|330.6|332.89|330.09|0
1641350700000|2022-01-05 02:45:00|333.06|330.26|332.72|329.92|333.23|330.43|332.56|329.76|0
1641351000000|2022-01-05 02:50:00|332.56|329.76|332.56|329.76|332.72|329.92|332.22|329.42|0
1641351300000|2022-01-05 02:55:00|332.72|329.92|331.88|329.08|332.72|329.92|331.55|328.75|0
1641351600000|2022-01-05 03:00:00|331.72|328.92|331.71|328.91|332.05|329.25|331.38|328.58|0
1641351900000|2022-01-05 03:05:00|331.63|328.83|331.71|328.91|331.88|329.08|331.38|328.58|0
1641352200000|2022-01-05 03:10:00|331.88|329.08|332.72|329.92|332.88|330.08|331.71|328.91|0
1641352500000|2022-01-05 03:15:00|332.88|330.08|333.05|330.25|333.39|330.59|332.88|330.08|0
1641352800000|2022-01-05 03:20:00|333.22|330.42|332.71|329.91|333.38|330.58|332.38|329.58|0
1641353100000|2022-01-05 03:25:00|332.88|330.08|332.71|329.91|333.05|330.25|332.71|329.91|0
1641353400000|2022-01-05 03:30:00|332.8|330|332.71|329.91|333.21|330.41|332.37|329.57|0
1641353700000|2022-01-05 03:35:00|332.54|329.74|332.04|329.24|332.54|329.74|331.87|329.07|0
1641354000000|2022-01-05 03:40:00|332.2|329.4|331.87|329.07|332.2|329.4|331.87|329.07|0
1641354300000|2022-01-05 03:45:00|332.03|329.23|332.54|329.74|332.54|329.74|332.03|329.23|0
1641354600000|2022-01-05 03:50:00|332.7|329.9|331.95|329.15|332.7|329.9|331.86|329.06|0
1641354900000|2022-01-05 03:55:00|331.86|329.06|331.78|328.98|332.2|329.4|331.53|328.73|0
1641355200000|2022-01-05 04:00:00|331.86|329.06|331.69|328.89|331.86|329.06|331.36|328.56|0
1641355500000|2022-01-05 04:05:00|331.86|329.06|332.03|329.23|332.19|329.39|331.86|329.06|0
1641355800000|2022-01-05 04:10:00|331.86|329.06|332.02|329.22|332.03|329.23|331.86|329.06|0
1641356100000|2022-01-05 04:15:00|332.19|329.39|332.19|329.39|332.36|329.56|332.02|329.22|0
1641356400000|2022-01-05 04:20:00|332.02|329.22|331.85|329.05|332.19|329.39|331.85|329.05|0
1641356700000|2022-01-05 04:25:00|331.94|329.14|332.19|329.39|332.19|329.39|331.94|329.14|0
1641357000000|2022-01-05 04:30:00|332.35|329.55|332.69|329.89|332.86|330.06|332.35|329.55|0
1641357300000|2022-01-05 04:35:00|332.52|329.72|333.02|330.22|333.36|330.56|332.52|329.72|0
1641357600000|2022-01-05 04:40:00|332.85|330.05|332.68|329.88|332.85|330.05|332.52|329.72|0
1641357900000|2022-01-05 04:45:00|332.52|329.72|332.1|329.3|332.68|329.88|332.1|329.3|0
1641358200000|2022-01-05 04:50:00|332.18|329.38|332.51|329.71|332.68|329.88|332.01|329.21|0
1641358500000|2022-01-05 04:55:00|332.68|329.88|332.51|329.71|332.68|329.88|332.51|329.71|0
1641358800000|2022-01-05 05:00:00|332.34|329.54|333.01|330.21|333.52|330.72|332.26|329.46|0
1641359100000|2022-01-05 05:05:00|333.1|330.3|333.51|330.71|333.85|331.05|332.84|330.04|0
1641359400000|2022-01-05 05:10:00|333.35|330.55|332.67|329.87|333.51|330.71|332.5|329.7|0
1641359700000|2022-01-05 05:15:00|332.5|329.7|333.68|330.88|333.85|331.05|332.5|329.7|0
1641360000000|2022-01-05 05:20:00|333.51|330.71|334.68|331.88|334.85|332.05|333.51|330.71|0
1641360300000|2022-01-05 05:25:00|334.52|331.72|335.69|332.89|336.2|333.4|333.84|331.04|0
1641360600000|2022-01-05 05:30:00|335.52|332.72|335.52|332.72|335.61|332.81|334.68|331.88|0
1641360900000|2022-01-05 05:35:00|335.35|332.55|334.51|331.71|336.03|333.23|334.43|331.63|0
1641361200000|2022-01-05 05:40:00|334.6|331.8|334.84|332.04|334.85|332.05|334.17|331.37|0
1641361500000|2022-01-05 05:45:00|335.01|332.21|334.67|331.87|335.18|332.38|334.51|331.71|0
1641361800000|2022-01-05 05:50:00|334.76|331.96|334.84|332.04|335.18|332.38|334.67|331.87|0
1641362100000|2022-01-05 05:55:00|334.67|331.87|335.18|332.38|335.18|332.38|334.67|331.87|0
1641362400000|2022-01-05 06:00:00|335.34|332.54|334.84|332.04|335.34|332.54|334.84|332.04|0
1641362700000|2022-01-05 06:05:00|334.67|331.87|336.02|333.22|336.35|333.55|334.67|331.87|0
1641363000000|2022-01-05 06:10:00|335.93|333.13|334.75|331.95|335.93|333.13|334.67|331.87|0
1641363300000|2022-01-05 06:15:00|334.67|331.87|334.33|331.53|334.83|332.03|334.08|331.28|0
1641363600000|2022-01-05 06:20:00|334.16|331.36|333.65|330.85|334.16|331.36|333.65|330.85|0
1641363900000|2022-01-05 06:25:00|333.82|331.02|333.99|331.19|334.16|331.36|333.65|330.85|0
1641364200000|2022-01-05 06:30:00|334.16|331.36|334.32|331.52|334.66|331.86|333.91|331.11|0
1641364500000|2022-01-05 06:35:00|334.15|331.35|333.82|331.02|334.32|331.52|333.65|330.85|0
1641364800000|2022-01-05 06:40:00|333.65|330.85|331.8|329|333.65|330.85|331.8|329|0
1641365100000|2022-01-05 06:45:00|331.97|329.17|330.72|327.92|331.97|329.17|330.46|327.66|0
1641365400000|2022-01-05 06:50:00|330.63|327.83|330.96|328.16|331.13|328.33|330.46|327.66|0
1641365700000|2022-01-05 06:55:00|331.13|328.33|331.29|328.49|331.3|328.5|330.29|327.49|0
1641366000000|2022-01-05 07:00:00|331.05|328.25|330.79|327.99|332.13|329.33|330.62|327.82|0
1641366300000|2022-01-05 07:05:00|330.88|328.08|329.87|327.07|330.96|328.16|329.62|326.82|0
1641366600000|2022-01-05 07:10:00|329.95|327.15|330.12|327.32|330.46|327.66|329.62|326.82|0
1641366900000|2022-01-05 07:15:00|330.29|327.49|329.62|326.82|330.29|327.49|329.62|326.82|0
1641367200000|2022-01-05 07:20:00|329.7|326.9|330.62|327.82|330.62|327.82|329.62|326.82|0
1641367500000|2022-01-05 07:25:00|330.45|327.65|330.78|327.98|331.12|328.32|330.28|327.48|0
1641367800000|2022-01-05 07:30:00|330.95|328.15|329.95|327.15|331.12|328.32|329.95|327.15|0
1641368100000|2022-01-05 07:35:00|329.78|326.98|331.45|328.65|331.45|328.65|329.61|326.81|0
1641368400000|2022-01-05 07:40:00|331.28|328.48|330.11|327.31|331.45|328.65|329.94|327.14|0
1641368700000|2022-01-05 07:45:00|330.28|327.48|327.78|324.98|330.28|327.48|327.78|324.98|0
1641369000000|2022-01-05 07:50:00|327.61|324.81|327.94|325.14|328.44|325.64|327.28|324.48|0
1641369300000|2022-01-05 07:55:00|327.77|324.97|328.44|325.64|328.6|325.8|327.44|324.64|0
1641369600000|2022-01-05 08:00:00|328.1|325.3|328.36|325.56|328.6|325.8|326.28|323.48|0
1641369900000|2022-01-05 08:05:00|328.06|325.86|329.88|327.68|331.05|328.85|328.06|325.86|0
1641370200000|2022-01-05 08:10:00|330.05|327.85|329.21|327.01|330.88|328.68|328.39|326.19|0
1641370500000|2022-01-05 08:15:00|329.05|326.85|329.54|327.34|329.71|327.51|328.22|326.02|0
1641370800000|2022-01-05 08:20:00|329.71|327.51|328.88|326.68|331.37|329.17|328.88|326.68|0
1641371100000|2022-01-05 08:25:00|328.97|326.77|329.54|327.34|329.71|327.51|328.38|326.18|0
1641371400000|2022-01-05 08:30:00|329.46|327.26|330.37|328.17|330.37|328.17|328.21|326.01|0
1641371700000|2022-01-05 08:35:00|330.46|328.26|329.79|327.59|331.2|329|329.79|327.59|0
1641372000000|2022-01-05 08:40:00|329.87|327.67|329.87|327.67|330.03|327.83|328.71|326.51|0
1641372300000|2022-01-05 08:45:00|329.54|327.34|331.2|329|331.2|329|329.37|327.17|0
1641372600000|2022-01-05 08:50:00|331.03|328.83|331.03|328.83|331.36|329.16|330.53|328.33|0
1641372900000|2022-01-05 08:55:00|331.19|328.99|330.19|327.99|331.53|329.33|329.86|327.66|0
1641373200000|2022-01-05 09:00:00|330.03|327.83|329.53|327.33|330.69|328.49|328.87|326.67|0
1641373500000|2022-01-05 09:05:00|329.45|327.25|328.7|326.5|329.53|327.33|327.87|325.67|0
1641373800000|2022-01-05 09:10:00|328.53|326.33|326.88|324.68|329.19|326.99|326.71|324.51|0
1641374100000|2022-01-05 09:15:00|327.37|325.17|326.21|324.01|327.37|325.17|325.06|322.86|0
1641374400000|2022-01-05 09:20:00|326.05|323.85|326.05|323.85|326.54|324.34|325.22|323.02|0
1641374700000|2022-01-05 09:25:00|326.21|324.01|326.37|324.17|326.54|324.34|325.88|323.68|0
1641375000000|2022-01-05 09:30:00|326.3|324.1|326.7|324.5|326.95|324.75|326.21|324.01|0
1641375300000|2022-01-05 09:35:00|326.62|324.42|327.53|325.33|327.53|325.33|326.37|324.17|0
1641375600000|2022-01-05 09:40:00|327.61|325.41|326.7|324.5|327.86|325.66|326.2|324|0
1641375900000|2022-01-05 09:45:00|327.03|324.83|327.03|324.83|327.69|325.49|326.2|324|0
1641376200000|2022-01-05 09:50:00|326.95|324.75|326.78|324.58|327.36|325.16|326.62|324.42|0
1641376500000|2022-01-05 09:55:00|326.7|324.5|326.28|324.08|327.19|324.99|325.79|323.59|0
1641376800000|2022-01-05 10:00:00|326.03|323.83|325.21|323.01|326.53|324.33|324.55|322.35|0
1641377100000|2022-01-05 10:05:00|324.88|322.68|324.05|321.85|325.37|323.17|323.73|321.53|0
1641377400000|2022-01-05 10:10:00|323.89|321.69|325.37|323.17|325.86|323.66|323.72|321.52|0
1641377700000|2022-01-05 10:15:00|325.53|323.33|325.7|323.5|325.86|323.66|325.37|323.17|0
1641378000000|2022-01-05 10:20:00|325.53|323.33|325.86|323.66|326.19|323.99|325.2|323|0
1641378300000|2022-01-05 10:25:00|325.69|323.49|324.54|322.34|325.78|323.58|324.54|322.34|0
1641378600000|2022-01-05 10:30:00|324.7|322.5|325.86|323.66|326.35|324.15|323.88|321.68|0
1641378900000|2022-01-05 10:35:00|325.69|323.49|326.84|324.64|327.17|324.97|325.69|323.49|0
1641379200000|2022-01-05 10:40:00|326.68|324.48|327.5|325.3|327.67|325.47|326.51|324.31|0
1641379500000|2022-01-05 10:45:00|327.34|325.14|327.26|325.06|327.67|325.47|326.84|324.64|0
1641379800000|2022-01-05 10:50:00|327.17|324.97|327.66|325.46|328|325.8|326.67|324.47|0
1641380100000|2022-01-05 10:55:00|327.5|325.3|327.5|325.3|327.66|325.46|326.01|323.81|0
1641380400000|2022-01-05 11:00:00|327.66|325.46|328.65|326.45|328.66|326.46|327.17|324.97|0
1641380700000|2022-01-05 11:05:00|328.49|326.29|328.32|326.12|329.48|327.28|327.99|325.79|0
1641381000000|2022-01-05 11:10:00|328.41|326.21|327.49|325.29|328.98|326.78|327.33|325.13|0
1641381300000|2022-01-05 11:15:00|327.66|325.46|328.15|325.95|328.82|326.62|327.33|325.13|0
1641381600000|2022-01-05 11:20:00|328.32|326.12|329.14|326.94|329.14|326.94|327.82|325.62|0
1641381900000|2022-01-05 11:25:00|329.48|327.28|329.47|327.27|329.81|327.61|328.15|325.95|0
1641382200000|2022-01-05 11:30:00|329.64|327.44|329.64|327.44|329.64|327.44|328.98|326.78|0
1641382500000|2022-01-05 11:35:00|329.8|327.6|329.31|327.11|329.8|327.6|329.14|326.94|0
1641382800000|2022-01-05 11:40:00|329.14|326.94|328.47|326.27|329.31|327.11|328.31|326.11|0
1641383100000|2022-01-05 11:45:00|328.64|326.44|328.14|325.94|328.81|326.61|327.81|325.61|0
1641383400000|2022-01-05 11:50:00|327.81|325.61|327.97|325.77|328.97|326.77|327.64|325.44|0
1641383700000|2022-01-05 11:55:00|327.81|325.61|327.97|325.77|328.47|326.27|327.64|325.44|0
1641384000000|2022-01-05 12:00:00|328.3|326.1|328.3|326.1|328.47|326.27|327.31|325.11|0
1641384300000|2022-01-05 12:05:00|328.47|326.27|327.31|325.11|329.13|326.93|326.81|324.61|0
1641384600000|2022-01-05 12:10:00|327.14|324.94|326.81|324.61|327.47|325.27|326.48|324.28|0
1641384900000|2022-01-05 12:15:00|326.64|324.44|327.14|324.94|327.47|325.27|326.31|324.11|0
1641385200000|2022-01-05 12:20:00|327.06|324.86|328.63|326.43|328.63|326.43|326.97|324.77|0
1641385500000|2022-01-05 12:25:00|328.55|326.35|326.97|324.77|328.79|326.59|326.8|324.6|0
1641385800000|2022-01-05 12:30:00|327.13|324.93|327.79|325.59|327.96|325.76|326.72|324.52|0
1641386100000|2022-01-05 12:35:00|327.63|325.43|328.79|326.59|328.79|326.59|327.46|325.26|0
1641386400000|2022-01-05 12:40:00|328.95|326.75|329.12|326.92|329.45|327.25|328.78|326.58|0
1641386700000|2022-01-05 12:45:00|329.28|327.08|330.61|328.41|330.61|328.41|329.12|326.92|0
1641387000000|2022-01-05 12:50:00|330.44|328.24|330.27|328.07|330.61|328.41|330.11|327.91|0
1641387300000|2022-01-05 12:55:00|330.36|328.16|329.28|327.08|330.61|328.41|329.11|326.91|0
1641387600000|2022-01-05 13:00:00|328.94|326.74|329.11|326.91|329.27|327.07|328.28|326.08|0
1641387900000|2022-01-05 13:05:00|328.94|326.74|329.11|326.91|329.27|327.07|328.11|325.91|0
1641388200000|2022-01-05 13:10:00|329.27|327.07|330.43|328.23|330.6|328.4|329.27|327.07|0
1641388500000|2022-01-05 13:15:00|330.6|328.4|328.61|326.41|331.85|329.65|327.94|325.74|0
1641388800000|2022-01-05 13:20:00|328.77|326.57|328.52|326.32|329.43|327.23|328.27|326.07|0
1641389100000|2022-01-05 13:25:00|328.44|326.24|327.94|325.74|328.6|326.4|327.28|325.08|0
1641389400000|2022-01-05 13:30:00|327.77|325.57|327.61|325.41|328.77|326.57|327.28|325.08|0
1641389700000|2022-01-05 13:35:00|327.44|325.24|328.43|326.23|328.93|326.73|327.27|325.07|0
1641390000000|2022-01-05 13:40:00|328.6|326.4|328.26|326.06|328.93|326.73|327.77|325.57|0
1641390300000|2022-01-05 13:45:00|328.1|325.9|329.09|326.89|329.76|327.56|327.77|325.57|0
1641390600000|2022-01-05 13:50:00|329.01|326.81|326.86|324.66|329.42|327.22|326.86|324.66|0
1641390900000|2022-01-05 13:55:00|326.94|324.74|327.1|324.9|327.1|324.9|326.11|323.91|0
1641391200000|2022-01-05 14:00:00|326.94|324.74|328.59|326.39|328.75|326.55|326.27|324.07|0
1641391500000|2022-01-05 14:05:00|328.92|326.72|329.25|327.05|329.58|327.38|328.09|325.89|0
1641391800000|2022-01-05 14:10:00|329.08|326.88|326.93|324.73|329.08|326.88|326.93|324.73|0
1641392100000|2022-01-05 14:15:00|326.76|324.56|327.09|324.89|327.42|325.22|326.27|324.07|0
1641392400000|2022-01-05 14:20:00|326.85|324.65|326.76|324.56|327.75|325.55|326.6|324.4|0
1641392700000|2022-01-05 14:25:00|326.68|324.48|328.33|326.13|328.91|326.71|326.68|324.48|0
1641393000000|2022-01-05 14:30:00|327.75|325.55|333.57|331.37|333.57|331.37|325.27|323.07|0
1641393300000|2022-01-05 14:35:00|334.07|331.87|331.9|329.7|335.25|333.05|329.41|327.21|0
1641393600000|2022-01-05 14:40:00|332.07|329.87|330.57|328.37|332.73|330.53|326.59|324.39|0
1641393900000|2022-01-05 14:45:00|330.65|328.45|331.56|329.36|333.4|331.2|330.23|328.03|0
1641394200000|2022-01-05 14:50:00|331.73|329.53|328.07|325.87|332.4|330.2|326.74|324.54|0
1641394500000|2022-01-05 14:55:00|328.24|326.04|327.07|324.87|328.4|326.2|325.58|323.38|0
1641394800000|2022-01-05 15:00:00|327.24|325.04|329.23|327.03|330.07|327.87|325.58|323.38|0
1641395100000|2022-01-05 15:05:00|329.4|327.2|328.15|325.95|329.4|327.2|326.41|324.21|0
1641395400000|2022-01-05 15:10:00|328.23|326.03|328.9|326.7|329.23|327.03|326.74|324.54|0
1641395700000|2022-01-05 15:15:00|328.73|326.53|328.32|326.12|328.89|326.69|327.07|324.87|0
1641396000000|2022-01-05 15:20:00|328.23|326.03|325.57|323.37|328.23|326.03|324.91|322.71|0
1641396300000|2022-01-05 15:25:00|325.41|323.21|323.59|321.39|325.41|323.21|322.11|319.91|0
1641396600000|2022-01-05 15:30:00|323.92|321.72|327.72|325.52|328.06|325.86|323.75|321.55|0
1641396900000|2022-01-05 15:35:00|327.56|325.36|327.72|325.52|328.39|326.19|326.06|323.86|0
1641397200000|2022-01-05 15:40:00|327.39|325.19|326.72|324.52|328.05|325.85|326.23|324.03|0
1641397500000|2022-01-05 15:45:00|326.56|324.36|327.05|324.85|328.55|326.35|326.06|323.86|0
1641397800000|2022-01-05 15:50:00|327.22|325.02|326.89|324.69|328.88|326.68|326.72|324.52|0
1641398100000|2022-01-05 15:55:00|327.05|324.85|326.72|324.52|328.05|325.85|326.22|324.02|0
1641398400000|2022-01-05 16:00:00|326.39|324.19|328.88|326.68|328.88|326.68|325.89|323.69|0
1641398700000|2022-01-05 16:05:00|328.71|326.51|330.21|328.01|330.54|328.34|327.88|325.68|0
1641399000000|2022-01-05 16:10:00|330.04|327.84|329.04|326.84|331.88|329.68|329.04|326.84|0
1641399300000|2022-01-05 16:15:00|329.21|327.01|328.87|326.67|329.21|327.01|328.04|325.84|0
1641399600000|2022-01-05 16:20:00|328.96|326.76|328.87|326.67|329.54|327.34|327.54|325.34|0
1641399900000|2022-01-05 16:25:00|328.7|326.5|326.87|324.67|328.87|326.67|326.87|324.67|0
1641400200000|2022-01-05 16:30:00|327.37|325.17|330.03|327.83|330.37|328.17|326.71|324.51|0
1641400500000|2022-01-05 16:35:00|329.7|327.5|329.2|327|330.87|328.67|329.03|326.83|0
1641400800000|2022-01-05 16:40:00|329.36|327.16|332.54|330.34|332.87|330.67|329.03|326.83|0
1641401100000|2022-01-05 16:45:00|332.2|330|332.2|330|333.04|330.84|331.2|329|0
1641401400000|2022-01-05 16:50:00|332.03|329.83|332.7|330.5|333.04|330.84|331.53|329.33|0
1641401700000|2022-01-05 16:55:00|332.53|330.33|331.53|329.33|332.7|330.5|330.86|328.66|0
1641402000000|2022-01-05 17:00:00|331.7|329.5|329.52|327.32|332.53|330.33|329.52|327.32|0
1641402300000|2022-01-05 17:05:00|329.69|327.49|330.35|328.15|331.19|328.99|329.19|326.99|0
1641402600000|2022-01-05 17:10:00|330.52|328.32|329.35|327.15|330.52|328.32|329.35|327.15|0
1641402900000|2022-01-05 17:15:00|329.19|326.99|328.35|326.15|329.69|327.49|328.19|325.99|0
1641403200000|2022-01-05 17:20:00|328.52|326.32|328.18|325.98|329.18|326.98|327.68|325.48|0
1641403500000|2022-01-05 17:25:00|328.02|325.82|327.35|325.15|328.18|325.98|326.85|324.65|0
1641403800000|2022-01-05 17:30:00|327.52|325.32|329.51|327.31|330.01|327.81|327.35|325.15|0
1641404100000|2022-01-05 17:35:00|329.68|327.48|333.36|331.16|333.69|331.49|329.51|327.31|0
1641404400000|2022-01-05 17:40:00|333.19|330.99|333.86|331.66|334.7|332.5|332.18|329.98|0
1641404700000|2022-01-05 17:45:00|333.69|331.49|334.87|332.67|335.71|333.51|333.52|331.32|0
1641405000000|2022-01-05 17:50:00|334.7|332.5|334.02|331.82|335.88|333.68|333.86|331.66|0
1641405300000|2022-01-05 17:55:00|334.19|331.99|335.7|333.5|335.87|333.67|333.86|331.66|0
1641405600000|2022-01-05 18:00:00|335.54|333.34|335.37|333.17|336.72|334.52|335.03|332.83|0
1641405900000|2022-01-05 18:05:00|335.2|333|339.71|337.51|340.39|338.19|334.56|332.36|0
1641406200000|2022-01-05 18:10:00|339.88|337.68|339.71|337.51|341.4|339.2|339.21|337.01|0
1641406500000|2022-01-05 18:15:00|339.54|337.34|339.2|337|339.54|337.34|338.03|335.83|0
1641406800000|2022-01-05 18:20:00|339.04|336.84|337.52|335.32|339.04|336.84|336.68|334.48|0
1641407100000|2022-01-05 18:25:00|337.18|334.98|337.68|335.48|338.02|335.82|337.01|334.81|0
1641407400000|2022-01-05 18:30:00|337.52|335.32|337.43|335.23|337.85|335.65|336|333.8|0
1641407700000|2022-01-05 18:35:00|337.51|335.31|337.34|335.14|338.86|336.66|336.67|334.47|0
1641408000000|2022-01-05 18:40:00|337.51|335.31|337.34|335.14|337.85|335.65|336.17|333.97|0
1641408300000|2022-01-05 18:45:00|337.51|335.31|339.02|336.82|339.36|337.16|336.67|334.47|0
1641408600000|2022-01-05 18:50:00|338.69|336.49|338.35|336.15|339.19|336.99|337.84|335.64|0
1641408900000|2022-01-05 18:55:00|338.18|335.98|337.84|335.64|338.94|336.74|337.51|335.31|0
1641409200000|2022-01-05 19:00:00|337.93|335.73|341.72|339.52|341.72|339.52|330.82|328.62|0
1641409500000|2022-01-05 19:05:00|341.21|339.01|346.6|344.4|347.11|344.91|340.37|338.17|0
1641409800000|2022-01-05 19:10:00|346.43|344.23|351.73|349.53|354.06|351.86|346.26|344.06|0
1641410100000|2022-01-05 19:15:00|351.91|349.71|356.68|354.48|356.94|354.74|348.65|346.45|0
1641410400000|2022-01-05 19:20:00|356.42|354.22|354.79|352.59|356.77|354.57|352.3|350.1|0
1641410700000|2022-01-05 19:25:00|354.44|352.24|355.99|353.79|356.86|354.66|351.52|349.32|0
1641411000000|2022-01-05 19:30:00|355.65|353.45|361.54|359.34|361.71|359.51|352.72|350.52|0
1641411300000|2022-01-05 19:35:00|361.36|359.16|362.22|360.02|363.97|361.77|359.43|357.23|0
1641411600000|2022-01-05 19:40:00|362.92|360.72|369.25|367.05|369.25|367.05|362.92|360.72|0
1641411900000|2022-01-05 19:45:00|369.07|366.87|365.37|363.17|370.31|368.11|365.2|363|0
1641412200000|2022-01-05 19:50:00|365.2|363|363.75|361.55|366.75|364.55|361.08|358.88|0
1641412500000|2022-01-05 19:55:00|364.46|362.26|365.51|363.31|367.02|364.82|364.1|361.9|0
1641412800000|2022-01-05 20:00:00|366.04|363.84|371.71|369.51|371.71|369.51|366.04|363.84|0
1641413100000|2022-01-05 20:05:00|371.53|369.33|376.66|374.46|380.93|378.73|370.29|368.09|0
1641413400000|2022-01-05 20:10:00|377.01|374.81|375.06|372.86|378.43|376.23|373.29|371.09|0
1641413700000|2022-01-05 20:15:00|375.24|373.04|375.59|373.39|377.72|375.52|374.17|371.97|0
1641414000000|2022-01-05 20:20:00|376.03|373.83|376.83|374.63|378.78|376.58|374.53|372.33|0
1641414300000|2022-01-05 20:25:00|377.54|375.34|378.07|375.87|378.96|376.76|374.52|372.32|0
1641414600000|2022-01-05 20:30:00|378.96|376.76|379.67|377.47|381.99|379.79|378.6|376.4|0
1641414900000|2022-01-05 20:35:00|379.41|377.21|375.57|373.37|381.45|379.25|371.32|369.12|0
1641415200000|2022-01-05 20:40:00|375.04|372.84|378.6|376.4|378.78|376.58|372.91|370.71|0
1641415500000|2022-01-05 20:45:00|378.24|376.04|383.96|381.76|383.96|381.76|378.24|376.04|0
1641415800000|2022-01-05 20:50:00|385.57|383.37|383.95|381.75|385.57|383.37|380.56|378.36|0
1641416100000|2022-01-05 20:55:00|383.77|381.57|393.35|391.15|394.25|392.05|383.24|381.04|0
1641416400000|2022-01-05 21:00:00|393.17|390.97|394.25|392.05|395.16|392.96|391.9|389.7|0
1641416700000|2022-01-05 21:05:00|394.07|391.87|390.82|388.62|394.98|392.78|389.92|387.72|0
1641417000000|2022-01-05 21:10:00|390.64|388.44|387.49|385.29|391.36|389.16|387.31|385.11|0
1641417300000|2022-01-05 21:15:00|387.67|385.47|388.69|385.89|388.87|386.07|387.67|384.99|0
1641417600000|2022-01-05 21:20:00|388.33|385.53|389.41|386.61|389.77|386.97|388.24|385.44|0
1641417900000|2022-01-05 21:25:00|389.5|386.7|390.31|387.51|390.31|387.51|389.41|386.61|0
1641418200000|2022-01-05 21:30:00|390.13|387.33|390.31|387.51|390.31|387.51|389.95|387.15|0
1641418500000|2022-01-05 21:35:00|390.13|387.33|390.31|387.51|390.31|387.51|390.13|387.33|0
1641418800000|2022-01-05 21:40:00|390.13|387.33|391.75|388.95|391.75|388.95|390.13|387.33|0
1641419100000|2022-01-05 21:45:00|391.12|388.32|392.11|389.31|392.48|389.68|390.49|387.69|0
1641419400000|2022-01-05 21:50:00|391.93|389.13|392.47|389.67|392.65|389.85|391.03|388.23|0
1641419700000|2022-01-05 21:55:00|392.65|389.85|392.57|389.77|393.92|391.12|392.29|389.49|0
1641420000000|2022-01-05 22:00:00|392.6|389.8|392.98|390.18|392.98|390.18|392.6|389.8|0
1641420300000|2022-01-05 22:05:00|392.48|389.68|392.87|390.07|392.9|390.1|392.37|389.57|0
1641420600000|2022-01-05 22:10:00|392.85|390.05|393.05|390.25|393.05|390.25|392.34|389.54|0
1641420900000|2022-01-05 22:15:00|393.08|390.28|392.64|389.84|393.08|390.28|392.56|389.76|0
1641421200000|2022-01-05 22:20:00|392.53|389.73|392.58|389.78|392.71|389.91|392.45|389.65|0
1641421500000|2022-01-05 22:25:00|392.56|389.76|392.6|389.8|392.6|389.8|392.29|389.49|0
1641421800000|2022-01-05 22:30:00|392.55|389.75|392.8|390|392.8|390|392.51|389.71|0
1641422100000|2022-01-05 22:35:00|392.85|390.05|392.8|390|392.85|390.05|392.77|389.97|0
1641422400000|2022-01-05 22:40:00|392.85|390.05|392.9|390.1|392.96|390.16|392.85|390.05|0
1641422700000|2022-01-05 22:45:00|392.88|390.08|392.8|390|392.96|390.16|392.66|389.86|0
1641423000000|2022-01-05 22:50:00|392.65|389.85|392.7|389.9|392.7|389.9|392.36|389.56|0
1641423300000|2022-01-05 22:55:00|392.68|389.88|392.63|389.83|392.68|389.88|391.87|389.07|0
1641423600000|2022-01-05 23:00:00|391.64|388.84|395.17|392.37|395.17|392.37|391|388.2|0
1641423900000|2022-01-05 23:05:00|394.99|392.19|397.54|394.74|399.55|396.75|394.81|392.01|0
1641424200000|2022-01-05 23:10:00|397.18|394.38|396.45|393.65|397.91|395.11|396.45|393.65|0
1641424500000|2022-01-05 23:15:00|395.9|393.1|394.44|391.64|396.08|393.28|394.08|391.28|0
1641424800000|2022-01-05 23:20:00|394.62|391.82|392.26|389.46|394.81|392.01|392.08|389.28|0
1641425100000|2022-01-05 23:25:00|392.08|389.28|390.09|387.29|392.08|389.28|390.09|387.29|0
1641425400000|2022-01-05 23:30:00|389.91|387.11|389.55|386.75|390.45|387.65|388.82|386.02|0
1641425700000|2022-01-05 23:35:00|389.36|386.56|390.09|387.29|391.71|388.91|389.18|386.38|0
1641426000000|2022-01-05 23:40:00|389.9|387.1|389.45|386.65|391.17|388.37|389.27|386.47|0
1641426300000|2022-01-05 23:45:00|389.54|386.74|390.08|387.28|390.81|388.01|389.18|386.38|0
1641426600000|2022-01-05 23:50:00|390|387.2|389.54|386.74|390.08|387.28|389.18|386.38|0
1641426900000|2022-01-05 23:55:00|389.36|386.56|387.91|385.11|389.36|386.56|387.55|384.75|0
1641427200000|2022-01-06 00:00:00|388.09|385.29|386.74|383.94|388.09|385.29|386.74|383.94|0
1641427500000|2022-01-06 00:05:00|386.92|384.12|387.55|384.75|388.45|385.65|385.93|383.13|0
1641427800000|2022-01-06 00:10:00|387.37|384.57|385.57|382.77|387.37|384.57|385.57|382.77|0
1641428100000|2022-01-06 00:15:00|385.39|382.59|386.11|383.31|386.11|383.31|384.67|381.87|0
1641428400000|2022-01-06 00:20:00|386.29|383.49|387.72|384.92|387.82|385.02|385.57|382.77|0
1641428700000|2022-01-06 00:25:00|387.54|384.74|385.92|383.12|387.54|384.74|385.74|382.94|0
1641429000000|2022-01-06 00:30:00|386.1|383.3|385.92|383.12|386.46|383.66|384.67|381.87|0
1641429300000|2022-01-06 00:35:00|385.84|383.04|389.34|386.54|389.34|386.54|385.56|382.76|0
1641429600000|2022-01-06 00:40:00|389.16|386.36|390.97|388.17|390.97|388.17|389.16|386.36|0
1641429900000|2022-01-06 00:45:00|391.15|388.35|389.34|386.54|392.6|389.8|389.16|386.36|0
1641430200000|2022-01-06 00:50:00|389.16|386.36|387.71|384.91|389.34|386.54|387.35|384.55|0
1641430500000|2022-01-06 00:55:00|387.89|385.09|388.07|385.27|388.8|386|387.89|385.09|0
1641430800000|2022-01-06 01:00:00|387.89|385.09|387.26|384.46|390.24|387.44|386.81|384.01|0
1641431100000|2022-01-06 01:05:00|387.17|384.37|392.68|389.88|392.68|389.88|387.17|384.37|0
1641431400000|2022-01-06 01:10:00|392.77|389.97|392.23|389.43|394.5|391.7|391.14|388.34|0
1641431700000|2022-01-06 01:15:00|392.04|389.24|390.05|387.25|392.04|389.24|389.33|386.53|0
1641432000000|2022-01-06 01:20:00|389.87|387.07|389.33|386.53|390.51|387.71|389.33|386.53|0
1641432300000|2022-01-06 01:25:00|389.15|386.35|388.78|385.98|389.33|386.53|388.42|385.62|0
1641432600000|2022-01-06 01:30:00|388.96|386.16|385|382.2|390.41|387.61|384.82|382.02|0
1641432900000|2022-01-06 01:35:00|384.82|382.02|388.06|385.26|388.06|385.26|384.64|381.84|0
1641433200000|2022-01-06 01:40:00|387.88|385.08|386.98|384.18|389.14|386.34|386.8|384|0
1641433500000|2022-01-06 01:45:00|386.89|384.09|387.88|385.08|388.78|385.98|386.26|383.46|0
1641433800000|2022-01-06 01:50:00|387.79|384.99|386.71|383.91|387.79|384.99|386.25|383.45|0
1641434100000|2022-01-06 01:55:00|386.79|383.99|388.05|385.25|388.77|385.97|386.79|383.99|0
1641434400000|2022-01-06 02:00:00|387.61|384.81|389.23|386.43|390.58|387.78|387.61|384.81|0
1641434700000|2022-01-06 02:05:00|389.31|386.51|390.76|387.96|390.94|388.14|389.05|386.25|0
1641435000000|2022-01-06 02:10:00|390.94|388.14|389.85|387.05|390.94|388.14|388.59|385.79|0
1641435300000|2022-01-06 02:15:00|389.67|386.87|390.39|387.59|392.93|390.13|389.67|386.87|0
1641435600000|2022-01-06 02:20:00|390.31|387.51|391.03|388.23|391.84|389.04|389.94|387.14|0
1641435900000|2022-01-06 02:25:00|391.11|388.31|393.65|390.85|394.02|391.22|390.93|388.13|0
1641436200000|2022-01-06 02:30:00|393.83|391.03|391.47|388.67|394.02|391.22|391.29|388.49|0
1641436500000|2022-01-06 02:35:00|391.29|388.49|392.29|389.49|392.74|389.94|391.29|388.49|0
1641436800000|2022-01-06 02:40:00|392.38|389.58|394.37|391.57|395.28|392.48|392.38|389.58|0
1641437100000|2022-01-06 02:45:00|394.56|391.76|394.19|391.39|395.28|392.48|394.19|391.39|0
1641437400000|2022-01-06 02:50:00|394.28|391.48|393.46|390.66|394.55|391.75|393.46|390.66|0
1641437700000|2022-01-06 02:55:00|393.64|390.84|391.38|388.58|394.19|391.39|391.28|388.48|0
1641438000000|2022-01-06 03:00:00|391.28|388.48|391.46|388.66|392.01|389.21|390.92|388.12|0
1641438300000|2022-01-06 03:05:00|391.38|388.58|392.55|389.75|392.64|389.84|391.28|388.48|0
1641438600000|2022-01-06 03:10:00|392.73|389.93|395.09|392.29|396.37|393.57|392.73|389.93|0
1641438900000|2022-01-06 03:15:00|394.91|392.11|395.45|392.65|396.28|393.48|394.55|391.75|0
1641439200000|2022-01-06 03:20:00|395.64|392.84|394.36|391.56|396.18|393.38|394|391.2|0
1641439500000|2022-01-06 03:25:00|394.54|391.74|393.81|391.01|395.45|392.65|393.63|390.83|0
1641439800000|2022-01-06 03:30:00|394|391.2|394.9|392.1|395.63|392.83|393.99|391.19|0
1641440100000|2022-01-06 03:35:00|395|392.2|394.17|391.37|395.45|392.65|393.27|390.47|0
1641440400000|2022-01-06 03:40:00|394.27|391.47|399.1|396.3|399.1|396.3|394.27|391.47|0
1641440700000|2022-01-06 03:45:00|398.91|396.11|401.66|398.86|402.03|399.23|398.82|396.02|0
1641441000000|2022-01-06 03:50:00|401.48|398.68|404.42|401.62|404.42|401.62|401.02|398.22|0
1641441300000|2022-01-06 03:55:00|404.23|401.43|406.54|403.74|406.9|404.1|403.78|400.98|0
1641441600000|2022-01-06 04:00:00|406.17|403.37|406.53|403.73|406.72|403.92|405.25|402.45|0
1641441900000|2022-01-06 04:05:00|406.9|404.1|405.52|402.72|407.09|404.29|405.43|402.63|0
1641442200000|2022-01-06 04:10:00|405.98|403.18|405.8|403|406.72|403.92|405.61|402.81|0
1641442500000|2022-01-06 04:15:00|405.98|403.18|406.9|404.1|407.08|404.28|405.61|402.81|0
1641442800000|2022-01-06 04:20:00|406.81|404.01|407.08|404.28|407.08|404.28|405.61|402.81|0
1641443100000|2022-01-06 04:25:00|406.9|404.1|406.71|403.91|407.08|404.28|406.16|403.36|0
1641443400000|2022-01-06 04:30:00|406.53|403.73|406.89|404.09|407.08|404.28|406.44|403.64|0
1641443700000|2022-01-06 04:35:00|407.08|404.28|406.89|404.09|407.08|404.28|406.71|403.91|0
1641444000000|2022-01-06 04:40:00|406.71|403.91|409.2|406.4|410.77|407.97|406.71|403.91|0
1641444300000|2022-01-06 04:45:00|409.1|406.3|411.41|408.61|411.77|408.97|408.36|405.56|0
1641444600000|2022-01-06 04:50:00|411.22|408.42|410.85|408.05|411.41|408.61|409.74|406.94|0
1641444900000|2022-01-06 04:55:00|411.03|408.23|411.22|408.42|411.96|409.16|410.85|408.05|0
1641445200000|2022-01-06 05:00:00|411.4|408.6|411.95|409.15|411.96|409.16|411.03|408.23|0
1641445500000|2022-01-06 05:05:00|411.77|408.97|409.74|406.94|411.95|409.15|408.63|405.83|0
1641445800000|2022-01-06 05:10:00|409.55|406.75|409.65|406.85|411.21|408.41|409.37|406.57|0
1641446100000|2022-01-06 05:15:00|409.55|406.75|408.08|405.28|410.02|407.22|407.9|405.1|0
1641446400000|2022-01-06 05:20:00|408.26|405.46|407.89|405.09|409.09|406.29|407.81|405.01|0
1641446700000|2022-01-06 05:25:00|408.08|405.28|405.69|402.89|408.45|405.65|405.69|402.89|0
1641447000000|2022-01-06 05:30:00|405.87|403.07|407.25|404.45|407.25|404.45|405.87|403.07|0
1641447300000|2022-01-06 05:35:00|407.16|404.36|406.97|404.17|407.34|404.54|405.87|403.07|0
1641447600000|2022-01-06 05:40:00|407.15|404.35|406.97|404.17|408.07|405.27|406.6|403.8|0
1641447900000|2022-01-06 05:45:00|407.15|404.35|406.6|403.8|407.34|404.54|406.05|403.25|0
1641448200000|2022-01-06 05:50:00|406.42|403.62|408.44|405.64|408.44|405.64|406.42|403.62|0
1641448500000|2022-01-06 05:55:00|408.25|405.45|406.96|404.16|408.8|406|406.05|403.25|0
1641448800000|2022-01-06 06:00:00|406.88|404.08|407.43|404.63|409.54|406.74|406.6|403.8|0
1641449100000|2022-01-06 06:05:00|407.51|404.71|409.17|406.37|409.17|406.37|407.42|404.62|0
1641449400000|2022-01-06 06:10:00|408.98|406.18|410.64|407.84|410.64|407.84|408.43|405.63|0
1641449700000|2022-01-06 06:15:00|410.45|407.65|411.01|408.21|411.38|408.58|410.27|407.47|0
1641450000000|2022-01-06 06:20:00|411.19|408.39|409.16|406.36|411.38|408.58|409.16|406.36|0
1641450300000|2022-01-06 06:25:00|408.79|405.99|408.24|405.44|408.98|406.18|407.69|404.89|0
1641450600000|2022-01-06 06:30:00|408.42|405.62|408.61|405.81|408.61|405.81|407.69|404.89|0
1641450900000|2022-01-06 06:35:00|408.24|405.44|405.48|402.68|408.24|405.44|405.3|402.5|0
1641451200000|2022-01-06 06:40:00|405.67|402.87|405.12|402.32|406.22|403.42|405.12|402.32|0
1641451500000|2022-01-06 06:45:00|404.93|402.13|406.21|403.41|406.58|403.78|404.75|401.95|0
1641451800000|2022-01-06 06:50:00|406.4|403.6|406.76|403.96|407.5|404.7|406.13|403.33|0
1641452100000|2022-01-06 06:55:00|406.4|403.6|405.84|403.04|406.94|404.14|405.29|402.49|0
1641452400000|2022-01-06 07:00:00|405.66|402.86|401.55|398.75|406.58|403.78|401.45|398.65|0
1641452700000|2022-01-06 07:05:00|401.27|398.47|401.09|398.29|402|399.2|400|397.2|0
1641453000000|2022-01-06 07:10:00|401.27|398.47|398.6|395.8|401.45|398.65|398.48|395.68|0
1641453300000|2022-01-06 07:15:00|398.41|395.61|397.68|394.88|399.32|396.52|397.32|394.52|0
1641453600000|2022-01-06 07:20:00|397.5|394.7|394.41|391.61|397.5|394.7|394.41|391.61|0
1641453900000|2022-01-06 07:25:00|394.23|391.43|392.24|389.44|394.87|392.07|392.06|389.26|0
1641454200000|2022-01-06 07:30:00|392.06|389.26|396.22|393.42|396.22|393.42|391.15|388.35|0
1641454500000|2022-01-06 07:35:00|396.04|393.24|390.61|387.81|396.22|393.42|390.61|387.81|0
1641454800000|2022-01-06 07:40:00|390.79|387.99|391.97|389.17|392.41|389.61|390.07|387.27|0
1641455100000|2022-01-06 07:45:00|392.23|389.43|393.5|390.7|394.95|392.15|391.87|389.07|0
1641455400000|2022-01-06 07:50:00|393.32|390.52|396.03|393.23|397.31|394.51|393.32|390.52|0
1641455700000|2022-01-06 07:55:00|395.85|393.05|397.12|394.32|397.12|394.32|395.67|392.87|0
1641456000000|2022-01-06 08:00:00|396.76|393.96|391.96|389.16|397.67|394.87|391.87|389.07|0
1641456300000|2022-01-06 08:05:00|392.11|389.91|393.19|390.99|393.73|391.53|390.48|388.28|0
1641456600000|2022-01-06 08:10:00|393.29|391.09|395|392.8|395.91|393.71|391.92|389.72|0
1641456900000|2022-01-06 08:15:00|395.18|392.98|393.55|391.35|395.73|393.53|393.55|391.35|0
1641457200000|2022-01-06 08:20:00|393.91|391.71|398.01|395.81|398.46|396.26|393.01|390.81|0
1641457500000|2022-01-06 08:25:00|398.28|396.08|397.73|395.53|400.3|398.1|397.18|394.98|0
1641457800000|2022-01-06 08:30:00|397.91|395.71|399.58|397.38|400.86|398.66|396.27|394.07|0
1641458100000|2022-01-06 08:35:00|400.13|397.93|400.49|398.29|403.05|400.85|399.58|397.38|0
1641458400000|2022-01-06 08:40:00|400.31|398.11|400.67|398.47|400.86|398.66|398.31|396.11|0
1641458700000|2022-01-06 08:45:00|400.86|398.66|397.4|395.2|401.04|398.84|397.4|395.2|0
1641459000000|2022-01-06 08:50:00|397.31|395.11|395.94|393.74|400.31|398.11|395.94|393.74|0
1641459300000|2022-01-06 08:55:00|395.76|393.56|393.68|391.48|396.3|394.1|392.14|389.94|0
1641459600000|2022-01-06 09:00:00|393.41|391.21|397.94|395.74|398.66|396.46|392.86|390.66|0
1641459900000|2022-01-06 09:05:00|397.57|395.37|397.03|394.83|399.03|396.83|396.48|394.28|0
1641460200000|2022-01-06 09:10:00|396.84|394.64|395.94|393.74|397.21|395.01|395.39|393.19|0
1641460500000|2022-01-06 09:15:00|396.12|393.92|393.94|391.74|396.3|394.1|393.22|391.02|0
1641460800000|2022-01-06 09:20:00|394.12|391.92|393.58|391.38|395.21|393.01|393.04|390.84|0
1641461100000|2022-01-06 09:25:00|393.4|391.2|396.11|393.91|396.11|393.91|392.49|390.29|0
1641461400000|2022-01-06 09:30:00|396.29|394.09|398.47|396.27|398.47|396.27|395.39|393.19|0
1641461700000|2022-01-06 09:35:00|398.29|396.09|397.11|394.91|398.93|396.73|396.38|394.18|0
1641462000000|2022-01-06 09:40:00|397.02|394.82|397.2|395|398.83|396.63|396.65|394.45|0
1641462300000|2022-01-06 09:45:00|397.38|395.18|397.38|395.18|398.47|396.27|396.47|394.27|0
1641462600000|2022-01-06 09:50:00|397.11|394.91|396.65|394.45|397.74|395.54|394.83|392.63|0
1641462900000|2022-01-06 09:55:00|396.83|394.63|395.01|392.81|399.37|397.17|395.01|392.81|0
1641463200000|2022-01-06 10:00:00|394.65|392.45|394.65|392.45|395.92|393.72|394.11|391.91|0
1641463500000|2022-01-06 10:05:00|394.47|392.27|392.84|390.64|394.65|392.45|392.12|389.92|0
1641463800000|2022-01-06 10:10:00|393.02|390.82|391.58|389.38|393.02|390.82|391.21|389.01|0
1641464100000|2022-01-06 10:15:00|391.39|389.19|392.57|390.37|393.02|390.82|391.21|389.01|0
1641464400000|2022-01-06 10:20:00|392.48|390.28|389.59|387.39|392.48|390.28|389.05|386.85|0
1641464700000|2022-01-06 10:25:00|389.77|387.57|389.95|387.75|390.67|388.47|389.05|386.85|0
1641465000000|2022-01-06 10:30:00|390.04|387.84|389.14|386.94|390.4|388.2|388.15|385.95|0
1641465300000|2022-01-06 10:35:00|389.05|386.85|386.36|384.16|389.73|387.53|386.36|384.16|0
1641465600000|2022-01-06 10:40:00|386.54|384.34|390.68|388.48|392.12|389.92|385.64|383.44|0
1641465900000|2022-01-06 10:45:00|390.59|388.39|389.05|386.85|390.86|388.66|388.87|386.67|0
1641466200000|2022-01-06 10:50:00|389.23|387.03|391.03|388.83|391.39|389.19|388.15|385.95|0
1641466500000|2022-01-06 10:55:00|390.67|388.47|390.67|388.47|391.39|389.19|389.77|387.57|0
1641466800000|2022-01-06 11:00:00|390.49|388.29|388.69|386.49|391.31|389.11|388.15|385.95|0
1641467100000|2022-01-06 11:05:00|388.33|386.13|391.03|388.83|391.03|388.83|387.61|385.41|0
1641467400000|2022-01-06 11:10:00|390.85|388.65|391.66|389.46|392.11|389.91|390.49|388.29|0
1641467700000|2022-01-06 11:15:00|391.03|388.83|391.39|389.19|392.47|390.27|390.84|388.64|0
1641468000000|2022-01-06 11:20:00|391.2|389|393.19|390.99|393.37|391.17|390.66|388.46|0
1641468300000|2022-01-06 11:25:00|393.01|390.81|393.01|390.81|393.73|391.53|391.56|389.36|0
1641468600000|2022-01-06 11:30:00|392.92|390.72|391.2|389|393.73|391.53|390.66|388.46|0
1641468900000|2022-01-06 11:35:00|390.93|388.73|393.55|391.35|394.09|391.89|390.93|388.73|0
1641469200000|2022-01-06 11:40:00|393.73|391.53|393.37|391.17|394.27|392.07|391.56|389.36|0
1641469500000|2022-01-06 11:45:00|393.19|390.99|395.45|393.25|395.9|393.7|392.74|390.54|0
1641469800000|2022-01-06 11:50:00|395.72|393.52|392.64|390.44|395.72|393.52|392.64|390.44|0
1641470100000|2022-01-06 11:55:00|392.82|390.62|393.9|391.7|394.27|392.07|392.64|390.44|0
1641470400000|2022-01-06 12:00:00|394.27|392.07|391.28|389.08|394.27|392.07|390.29|388.09|0
1641470700000|2022-01-06 12:05:00|391.19|388.99|390.29|388.09|391.55|389.35|389.75|387.55|0
1641471000000|2022-01-06 12:10:00|390.11|387.91|389.92|387.72|390.65|388.45|389.38|387.18|0
1641471300000|2022-01-06 12:15:00|389.74|387.54|391|388.8|391|388.8|389.38|387.18|0
1641471600000|2022-01-06 12:20:00|390.92|388.72|393.71|391.51|394.44|392.24|390.82|388.62|0
1641471900000|2022-01-06 12:25:00|393.35|391.15|396.07|393.87|396.62|394.42|393.27|391.07|0
1641472200000|2022-01-06 12:30:00|396.25|394.05|395.8|393.6|396.44|394.24|394.07|391.87|0
1641472500000|2022-01-06 12:35:00|396.07|393.87|393.17|390.97|396.07|393.87|392.44|390.24|0
1641472800000|2022-01-06 12:40:00|393.35|391.15|395.89|393.69|396.07|393.87|393.17|390.97|0
1641473100000|2022-01-06 12:45:00|395.8|393.6|396.07|393.87|396.79|394.59|395.7|393.5|0
1641473400000|2022-01-06 12:50:00|395.98|393.78|394.43|392.23|396.25|394.05|393.89|391.69|0
1641473700000|2022-01-06 12:55:00|394.25|392.05|393.7|391.5|395.15|392.95|393.16|390.96|0
1641474000000|2022-01-06 13:00:00|394.07|391.87|393.88|391.68|395.33|393.13|392.44|390.24|0
1641474300000|2022-01-06 13:05:00|394.06|391.86|393.07|390.87|394.97|392.77|392.79|390.59|0
1641474600000|2022-01-06 13:10:00|392.98|390.78|391.89|389.69|393.7|391.5|391.53|389.33|0
1641474900000|2022-01-06 13:15:00|391.71|389.51|389.9|387.7|392.07|389.87|389.54|387.34|0
1641475200000|2022-01-06 13:20:00|389.72|387.52|391.7|389.5|391.89|389.69|389|386.8|0
1641475500000|2022-01-06 13:25:00|391.52|389.32|390.89|388.69|392.07|389.87|390.8|388.6|0
1641475800000|2022-01-06 13:30:00|390.71|388.51|393.33|391.13|393.87|391.67|390.08|387.88|0
1641476100000|2022-01-06 13:35:00|393.15|390.95|392.15|389.95|393.51|391.31|391.88|389.68|0
1641476400000|2022-01-06 13:40:00|392.42|390.22|391.7|389.5|393.87|391.67|391.34|389.14|0
1641476700000|2022-01-06 13:45:00|391.52|389.32|394.05|391.85|394.41|392.21|391.16|388.96|0
1641477000000|2022-01-06 13:50:00|394.23|392.03|392.6|390.4|394.95|392.75|392.6|390.4|0
1641477300000|2022-01-06 13:55:00|392.78|390.58|392.23|390.03|393.5|391.3|392.05|389.85|0
1641477600000|2022-01-06 14:00:00|392.6|390.4|391.69|389.49|393.14|390.94|391.69|389.49|0
1641477900000|2022-01-06 14:05:00|391.51|389.31|393.32|391.12|393.68|391.48|390.43|388.23|0
1641478200000|2022-01-06 14:10:00|392.95|390.75|391.87|389.67|394.4|392.2|391.87|389.67|0
1641478500000|2022-01-06 14:15:00|392.05|389.85|392.05|389.85|393.13|390.93|391.69|389.49|0
1641478800000|2022-01-06 14:20:00|391.87|389.67|390.42|388.22|392.05|389.85|390.24|388.04|0
1641479100000|2022-01-06 14:25:00|390.6|388.4|397.3|395.1|397.3|395.1|390.6|388.4|0
1641479400000|2022-01-06 14:30:00|396.76|394.56|388.44|386.24|397.12|394.92|387.9|385.7|0
1641479700000|2022-01-06 14:35:00|388.26|386.06|382.52|380.32|391.14|388.94|381.63|379.43|0
1641480000000|2022-01-06 14:40:00|382.16|379.96|382.34|380.14|385.2|383|378.78|376.58|0
1641480300000|2022-01-06 14:45:00|382.16|379.96|393.48|391.28|393.67|391.47|381.63|379.43|0
1641480600000|2022-01-06 14:50:00|392.94|390.74|399.97|397.77|399.97|397.77|390.92|388.72|0
1641480900000|2022-01-06 14:55:00|400.7|398.5|405.62|403.42|408.41|406.21|395.79|393.59|0
1641481200000|2022-01-06 15:00:00|405.81|403.61|410.21|408.01|410.3|408.1|402.44|400.24|0
1641481500000|2022-01-06 15:05:00|410.39|408.19|412.05|409.85|413.34|411.14|407.45|405.25|0
1641481800000|2022-01-06 15:10:00|412.6|410.4|409.65|407.45|416.48|414.28|409.1|406.9|0
1641482100000|2022-01-06 15:15:00|408.55|406.35|409.1|406.9|409.65|407.45|401.97|399.77|0
1641482400000|2022-01-06 15:20:00|409.28|407.08|401.97|399.77|409.83|407.63|401.97|399.77|0
1641482700000|2022-01-06 15:25:00|401.42|399.22|399.42|397.22|401.42|399.22|394|391.8|0
1641483000000|2022-01-06 15:30:00|400.33|398.13|388.61|386.41|400.33|398.13|386.08|383.88|0
1641483300000|2022-01-06 15:35:00|388.8|386.6|387.53|385.33|391.52|389.32|385.36|383.16|0
1641483600000|2022-01-06 15:40:00|387.17|384.97|389.88|387.68|391.51|389.31|386.54|384.34|0
1641483900000|2022-01-06 15:45:00|389.34|387.14|383.74|381.54|390.88|388.68|383.38|381.18|0
1641484200000|2022-01-06 15:50:00|384.1|381.9|388.97|386.77|389.88|387.68|383.92|381.72|0
1641484500000|2022-01-06 15:55:00|388.52|386.32|389.06|386.86|389.51|387.31|382.12|379.92|0
1641484800000|2022-01-06 16:00:00|389.15|386.95|391.69|389.49|393.33|391.13|386.62|384.42|0
1641485100000|2022-01-06 16:05:00|391.87|389.67|388.6|386.4|393.69|391.49|386.79|384.59|0
1641485400000|2022-01-06 16:10:00|388.52|386.32|385.53|383.33|388.6|386.4|383.55|381.35|0
1641485700000|2022-01-06 16:15:00|385.35|383.15|386.97|384.77|386.97|384.77|380.14|377.94|0
1641486000000|2022-01-06 16:20:00|386.43|384.23|386.07|383.87|389.69|387.49|385.71|383.51|0
1641486300000|2022-01-06 16:25:00|386.7|384.5|390.54|388.34|392.36|390.16|386.7|384.5|0
1641486600000|2022-01-06 16:30:00|390.36|388.16|393.26|391.06|395.08|392.88|389.1|386.9|0
1641486900000|2022-01-06 16:35:00|393.44|391.24|391.45|389.25|393.62|391.42|389.1|386.9|0
1641487200000|2022-01-06 16:40:00|391.63|389.43|392.35|390.15|394.71|392.51|389.46|387.26|0
1641487500000|2022-01-06 16:45:00|392.17|389.97|390|387.8|394.17|391.97|389.09|386.89|0
1641487800000|2022-01-06 16:50:00|390.18|387.98|386.93|384.73|392.17|389.97|386.75|384.55|0
1641488100000|2022-01-06 16:55:00|386.75|384.55|387.29|385.09|388.28|386.08|385.85|383.65|0
1641488400000|2022-01-06 17:00:00|386.93|384.73|388.91|386.71|389.27|387.07|386.75|384.55|0
1641488700000|2022-01-06 17:05:00|389.09|386.89|383.87|381.67|390.35|388.15|383.33|381.13|0
1641489000000|2022-01-06 17:10:00|384.05|381.85|386.56|384.36|386.92|384.72|383.87|381.67|0
1641489300000|2022-01-06 17:15:00|386.2|384|387.55|385.35|388.54|386.34|385.12|382.92|0
1641489600000|2022-01-06 17:20:00|387.28|385.08|387.66|385.46|388.72|386.52|383.33|381.13|0
1641489900000|2022-01-06 17:25:00|388.02|385.82|384.43|382.23|388.2|386|383.89|381.69|0
1641490200000|2022-01-06 17:30:00|384.34|382.14|384.43|382.23|386.76|384.56|383.18|380.98|0
1641490500000|2022-01-06 17:35:00|384.61|382.41|383.17|380.97|385.86|383.66|381.21|379.01|0
1641490800000|2022-01-06 17:40:00|382.82|380.62|377.12|374.92|383.71|381.51|376.95|374.75|0
1641491100000|2022-01-06 17:45:00|376.77|374.57|379.43|377.23|380.14|377.94|376.06|373.86|0
1641491400000|2022-01-06 17:50:00|379.61|377.41|382.63|380.43|383.17|380.97|379.61|377.41|0
1641491700000|2022-01-06 17:55:00|382.45|380.25|384.95|382.75|385.13|382.93|381.74|379.54|0
1641492000000|2022-01-06 18:00:00|384.42|382.22|384.06|381.86|386.75|384.55|383.34|381.14|0
1641492300000|2022-01-06 18:05:00|383.7|381.5|383.52|381.32|385.67|383.47|382.98|380.78|0
1641492600000|2022-01-06 18:10:00|383.7|381.5|383.16|380.96|384.41|382.21|381.91|379.71|0
1641492900000|2022-01-06 18:15:00|382.98|380.78|384.77|382.57|388.18|385.98|382.98|380.78|0
1641493200000|2022-01-06 18:20:00|384.68|382.48|389.98|387.78|390.52|388.32|384.23|382.03|0
1641493500000|2022-01-06 18:25:00|390.16|387.96|391.6|389.4|392.14|389.94|389.44|387.24|0
1641493800000|2022-01-06 18:30:00|391.24|389.04|390.88|388.68|393.23|391.03|390.34|388.14|0
1641494100000|2022-01-06 18:35:00|391.15|388.95|391.24|389.04|393.04|390.84|388.89|386.69|0
1641494400000|2022-01-06 18:40:00|391.6|389.4|390.33|388.13|392.68|390.48|389.79|387.59|0
1641494700000|2022-01-06 18:45:00|391.05|388.85|389.79|387.59|391.96|389.76|387.81|385.61|0
1641495000000|2022-01-06 18:50:00|389.97|387.77|389.25|387.05|391.96|389.76|388.89|386.69|0
1641495300000|2022-01-06 18:55:00|389.07|386.87|388.34|386.14|390.51|388.31|387.81|385.61|0
1641495600000|2022-01-06 19:00:00|388.52|386.32|392.67|390.47|392.67|390.47|387.63|385.43|0
1641495900000|2022-01-06 19:05:00|392.49|390.29|389.6|387.4|394.04|391.84|389.06|386.86|0
1641496200000|2022-01-06 19:10:00|389.24|387.04|391.77|389.57|392.13|389.93|384.57|382.37|0
1641496500000|2022-01-06 19:15:00|392.31|390.11|391.58|389.38|392.58|390.38|389.06|386.86|0
1641496800000|2022-01-06 19:20:00|391.22|389.02|391.4|389.2|393.39|391.19|390.5|388.3|0
1641497100000|2022-01-06 19:25:00|391.58|389.38|391.44|389.24|391.94|389.74|390.32|388.12|0
1641497400000|2022-01-06 19:30:00|391.08|388.88|390.18|387.98|392.53|390.33|388.74|386.54|0
1641497700000|2022-01-06 19:35:00|390|387.8|388.74|386.54|390.9|388.7|388.02|385.82|0
1641498000000|2022-01-06 19:40:00|388.92|386.72|389.46|387.26|390.9|388.7|388.02|385.82|0
1641498300000|2022-01-06 19:45:00|389.1|386.9|386.94|384.74|389.28|387.08|385.69|383.49|0
1641498600000|2022-01-06 19:50:00|386.76|384.56|386.4|384.2|388.74|386.54|386.4|384.2|0
1641498900000|2022-01-06 19:55:00|386.22|384.02|386.58|384.38|387.12|384.92|384.79|382.59|0
1641499200000|2022-01-06 20:00:00|386.22|384.02|382.29|380.09|386.22|384.02|382.11|379.91|0
1641499500000|2022-01-06 20:05:00|382.47|380.27|383.73|381.53|384.27|382.07|381.22|379.02|0
1641499800000|2022-01-06 20:10:00|383.55|381.35|386.06|383.86|386.42|384.22|382.3|380.1|0
1641500100000|2022-01-06 20:15:00|386.24|384.04|390.2|388|391.29|389.09|385.52|383.32|0
1641500400000|2022-01-06 20:20:00|389.66|387.46|391.46|389.26|392.91|390.71|388.94|386.74|0
1641500700000|2022-01-06 20:25:00|390.92|388.72|388.57|386.37|392.37|390.17|388.57|386.37|0
1641501000000|2022-01-06 20:30:00|388.93|386.73|392.91|390.71|393.82|391.62|387.85|385.65|0
1641501300000|2022-01-06 20:35:00|393.27|391.07|395.09|392.89|396.18|393.98|392|389.8|0
1641501600000|2022-01-06 20:40:00|394.54|392.34|393.63|391.43|396.91|394.71|392.54|390.34|0
1641501900000|2022-01-06 20:45:00|394|391.8|396.54|394.34|396.54|394.34|392.54|390.34|0
1641502200000|2022-01-06 20:50:00|396.18|393.98|397.27|395.07|397.45|395.25|393.81|391.61|0
1641502500000|2022-01-06 20:55:00|397.45|395.25|395.08|392.88|401.66|399.46|394.35|392.15|0
1641502800000|2022-01-06 21:00:00|394.54|392.34|393.44|391.24|395.99|393.79|393.44|391.24|0
1641503100000|2022-01-06 21:05:00|393.62|391.42|392.53|390.33|393.62|391.42|391.26|389.06|0
1641503400000|2022-01-06 21:10:00|392.35|390.15|391.98|389.78|393.62|391.42|390.53|388.33|0
1641503700000|2022-01-06 21:15:00|392.2|389.4|392.1|389.3|392.74|389.94|391.56|388.76|0
1641504000000|2022-01-06 21:20:00|392.2|389.4|391.37|388.57|392.2|389.4|391.37|388.57|0
1641504300000|2022-01-06 21:25:00|391.19|388.39|391.55|388.75|391.55|388.75|391.01|388.21|0
1641504600000|2022-01-06 21:30:00|391.37|388.57|392.28|389.48|392.46|389.66|391.19|388.39|0
1641504900000|2022-01-06 21:35:00|392.1|389.3|393|390.2|393.37|390.57|391.55|388.75|0
1641505200000|2022-01-06 21:40:00|393.1|390.3|391.19|388.39|393.1|390.3|390.82|388.02|0
1641505500000|2022-01-06 21:45:00|391|388.2|391.18|388.38|391.18|388.38|390.46|387.66|0
1641505800000|2022-01-06 21:50:00|391|388.2|390.09|387.29|391|388.2|389.91|387.11|0
1641506100000|2022-01-06 21:55:00|390.28|387.48|390.73|387.93|391.18|388.38|390.09|387.29|0
1641506400000|2022-01-06 22:00:00|390.62|387.82|390.25|387.45|390.75|387.95|390.25|387.45|0
1641506700000|2022-01-06 22:05:00|390.22|387.42|390.59|387.79|390.59|387.79|390.22|387.42|0
1641507000000|2022-01-06 22:10:00|390.62|387.82|390.3|387.5|390.62|387.82|390.27|387.47|0
1641507300000|2022-01-06 22:15:00|390.27|387.47|390.33|387.53|390.33|387.53|390.27|387.47|0
1641507600000|2022-01-06 22:20:00|390.32|387.52|390.27|387.47|390.32|387.52|390.27|387.47|0
1641507900000|2022-01-06 22:25:00|390.24|387.44|390.64|387.84|390.95|388.15|390.24|387.44|0
1641508200000|2022-01-06 22:30:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1641508500000|2022-01-06 22:35:00|390.5|387.7|390.5|387.7|390.5|387.7|390.42|387.62|0
1641508800000|2022-01-06 22:40:00|390.56|387.76|390.5|387.7|390.56|387.76|390.5|387.7|0
1641509100000|2022-01-06 22:45:00|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1641509400000|2022-01-06 22:50:00|390.45|387.65|390.36|387.56|390.45|387.65|390.31|387.51|0
1641509700000|2022-01-06 22:55:00|390.31|387.51|389.91|387.11|390.34|387.54|389.91|387.11|0
1641510000000|2022-01-06 23:00:00|387.82|385.02|388.26|385.46|388.44|385.64|387|384.2|0
1641510300000|2022-01-06 23:05:00|388.36|385.56|387.54|384.74|388.36|385.56|387.36|384.56|0
1641510600000|2022-01-06 23:10:00|387.36|384.56|388.26|385.46|388.26|385.46|387.18|384.38|0
1641510900000|2022-01-06 23:15:00|388.8|386|387.36|384.56|389.16|386.36|387.18|384.38|0
1641511200000|2022-01-06 23:20:00|387.17|384.37|388.08|385.28|388.26|385.46|386.81|384.01|0
1641511500000|2022-01-06 23:25:00|387.71|384.91|387.35|384.55|388.26|385.46|387.35|384.55|0
1641511800000|2022-01-06 23:30:00|387.17|384.37|387.26|384.46|388.07|385.27|386.45|383.65|0
1641512100000|2022-01-06 23:35:00|387.17|384.37|386.72|383.92|387.35|384.55|386.27|383.47|0
1641512400000|2022-01-06 23:40:00|386.63|383.83|387.35|384.55|387.53|384.73|386.45|383.65|0
1641512700000|2022-01-06 23:45:00|387.08|384.28|387.53|384.73|388.07|385.27|386.63|383.83|0
1641513000000|2022-01-06 23:50:00|387.34|384.54|386.62|383.82|387.53|384.73|386.44|383.64|0
1641513300000|2022-01-06 23:55:00|386.26|383.46|386.8|384|386.8|384|386.26|383.46|0
1641513600000|2022-01-07 00:00:00|386.62|383.82|385.45|382.65|387.52|384.72|384.64|381.84|0
1641513900000|2022-01-07 00:05:00|385.36|382.56|385.18|382.38|385.72|382.92|384.82|382.02|0
1641514200000|2022-01-07 00:10:00|385.09|382.29|383.92|381.12|386.08|383.28|383.56|380.76|0
1641514500000|2022-01-07 00:15:00|384.1|381.3|383.92|381.12|384.64|381.84|383.74|380.94|0
1641514800000|2022-01-07 00:20:00|384.09|381.29|384.27|381.47|384.81|382.01|383.92|381.12|0
1641515100000|2022-01-07 00:25:00|384.19|381.39|384.01|381.21|384.72|381.92|383.19|380.39|0
1641515400000|2022-01-07 00:30:00|383.91|381.11|383.37|380.57|384.36|381.56|383.01|380.21|0
1641515700000|2022-01-07 00:35:00|383.29|380.49|383.01|380.21|383.73|380.93|383.01|380.21|0
1641516000000|2022-01-07 00:40:00|383.19|380.39|383.37|380.57|383.37|380.57|382.65|379.85|0
1641516300000|2022-01-07 00:45:00|383.28|380.48|383.46|380.66|383.55|380.75|383.01|380.21|0
1641516600000|2022-01-07 00:50:00|383.37|380.57|383.72|380.92|384.08|381.28|383.36|380.56|0
1641516900000|2022-01-07 00:55:00|383.9|381.1|383.36|380.56|384.26|381.46|383.18|380.38|0
1641517200000|2022-01-07 01:00:00|383.28|380.48|382.46|379.66|383.9|381.1|382.46|379.66|0
1641517500000|2022-01-07 01:05:00|382.11|379.31|383.54|380.74|383.72|380.92|382.11|379.31|0
1641517800000|2022-01-07 01:10:00|383.45|380.65|383.81|381.01|384.26|381.46|383.18|380.38|0
1641518100000|2022-01-07 01:15:00|383.72|380.92|384.25|381.45|384.61|381.81|383.18|380.38|0
1641518400000|2022-01-07 01:20:00|384.43|381.63|384.07|381.27|384.43|381.63|383.71|380.91|0
1641518700000|2022-01-07 01:25:00|384.25|381.45|383.89|381.09|384.43|381.63|383.35|380.55|0
1641519000000|2022-01-07 01:30:00|383.71|380.91|382.99|380.19|384.07|381.27|382.63|379.83|0
1641519300000|2022-01-07 01:35:00|383.17|380.37|384.97|382.17|385.51|382.71|383.17|380.37|0
1641519600000|2022-01-07 01:40:00|385.06|382.26|385.68|382.88|386.05|383.25|384.43|381.63|0
1641519900000|2022-01-07 01:45:00|385.5|382.7|385.86|383.06|385.86|383.06|384.06|381.26|0
1641520200000|2022-01-07 01:50:00|386.04|383.24|385.68|382.88|386.22|383.42|384.96|382.16|0
1641520500000|2022-01-07 01:55:00|385.5|382.7|384.15|381.35|385.68|382.88|384.06|381.26|0
1641520800000|2022-01-07 02:00:00|384.42|381.62|388.2|385.4|388.38|385.58|384.42|381.62|0
1641521100000|2022-01-07 02:05:00|388.38|385.58|388.74|385.94|390.01|387.21|388.2|385.4|0
1641521400000|2022-01-07 02:10:00|388.92|386.12|388.38|385.58|388.92|386.12|387.66|384.86|0
1641521700000|2022-01-07 02:15:00|388.2|385.4|389.28|386.48|390.55|387.75|388.2|385.4|0
1641522000000|2022-01-07 02:20:00|389.46|386.66|387.65|384.85|389.56|386.76|387.21|384.41|0
1641522300000|2022-01-07 02:25:00|387.75|384.95|388.19|385.39|388.19|385.39|387.65|384.85|0
1641522600000|2022-01-07 02:30:00|388.37|385.57|389.19|386.39|389.82|387.02|387.83|385.03|0
1641522900000|2022-01-07 02:35:00|389.1|386.3|390.36|387.56|390.36|387.56|388.73|385.93|0
1641523200000|2022-01-07 02:40:00|390.18|387.38|389.27|386.47|390.18|387.38|389.09|386.29|0
1641523500000|2022-01-07 02:45:00|389.45|386.65|389.09|386.29|390.18|387.38|389.09|386.29|0
1641523800000|2022-01-07 02:50:00|388.73|385.93|387.74|384.94|388.91|386.11|387.56|384.76|0
1641524100000|2022-01-07 02:55:00|387.82|385.02|386.92|384.12|387.82|385.02|386.38|383.58|0
1641524400000|2022-01-07 03:00:00|386.74|383.94|387.1|384.3|387.64|384.84|386.56|383.76|0
1641524700000|2022-01-07 03:05:00|386.92|384.12|386.92|384.12|386.92|384.12|386.2|383.4|0
1641525000000|2022-01-07 03:10:00|387.1|384.3|387.28|384.48|387.46|384.66|386.74|383.94|0
1641525300000|2022-01-07 03:15:00|387.19|384.39|386.91|384.11|387.64|384.84|386.65|383.85|0
1641525600000|2022-01-07 03:20:00|386.55|383.75|384.03|381.23|386.91|384.11|383.85|381.05|0
1641525900000|2022-01-07 03:25:00|383.85|381.05|384.57|381.77|385.11|382.31|383.49|380.69|0
1641526200000|2022-01-07 03:30:00|384.39|381.59|386.19|383.39|386.37|383.57|384.39|381.59|0
1641526500000|2022-01-07 03:35:00|386.37|383.57|386.19|383.39|387.27|384.47|386.01|383.21|0
1641526800000|2022-01-07 03:40:00|386.37|383.57|386.36|383.56|387.09|384.29|386|383.2|0
1641527100000|2022-01-07 03:45:00|386.54|383.74|387.99|385.19|388.17|385.37|386.1|383.3|0
1641527400000|2022-01-07 03:50:00|387.81|385.01|387.98|385.18|388.44|385.64|387.18|384.38|0
1641527700000|2022-01-07 03:55:00|387.9|385.1|387.62|384.82|388.34|385.54|387.08|384.28|0
1641528000000|2022-01-07 04:00:00|387.44|384.64|387.89|385.09|388.34|385.54|387.44|384.64|0
1641528300000|2022-01-07 04:05:00|387.98|385.18|388.16|385.36|388.16|385.36|387.08|384.28|0
1641528600000|2022-01-07 04:10:00|388.25|385.45|387.8|385|388.52|385.72|387.62|384.82|0
1641528900000|2022-01-07 04:15:00|387.98|385.18|389.24|386.44|389.52|386.72|387.44|384.64|0
1641529200000|2022-01-07 04:20:00|389.06|386.26|389.24|386.44|389.78|386.98|388.7|385.9|0
1641529500000|2022-01-07 04:25:00|389.06|386.26|388.51|385.71|389.24|386.44|388.51|385.71|0
1641529800000|2022-01-07 04:30:00|388.61|385.81|388.51|385.71|389.24|386.44|388.33|385.53|0
1641530100000|2022-01-07 04:35:00|388.43|385.63|389.23|386.43|389.42|386.62|388.24|385.44|0
1641530400000|2022-01-07 04:40:00|389.05|386.25|388.51|385.71|389.6|386.8|388.51|385.71|0
1641530700000|2022-01-07 04:45:00|388.33|385.53|388.51|385.71|388.69|385.89|387.16|384.36|0
1641531000000|2022-01-07 04:50:00|388.69|385.89|387.7|384.9|388.69|385.89|387.42|384.62|0
1641531300000|2022-01-07 04:55:00|387.6|384.8|387.42|384.62|388.5|385.7|387.24|384.44|0
1641531600000|2022-01-07 05:00:00|387.24|384.44|386.52|383.72|387.78|384.98|386.52|383.72|0
1641531900000|2022-01-07 05:05:00|386.7|383.9|388.5|385.7|388.5|385.7|386.34|383.54|0
1641532200000|2022-01-07 05:10:00|388.86|386.06|388.68|385.88|390.85|388.05|388.41|385.61|0
1641532500000|2022-01-07 05:15:00|388.59|385.79|387.77|384.97|389.04|386.24|387.77|384.97|0
1641532800000|2022-01-07 05:20:00|387.87|385.07|388.13|385.33|388.68|385.88|387.87|385.07|0
1641533100000|2022-01-07 05:25:00|388.05|385.25|389.94|387.14|389.94|387.14|387.59|384.79|0
1641533400000|2022-01-07 05:30:00|389.76|386.96|389.58|386.78|390.3|387.5|388.86|386.06|0
1641533700000|2022-01-07 05:35:00|389.76|386.96|388.67|385.87|389.94|387.14|388.49|385.69|0
1641534000000|2022-01-07 05:40:00|388.85|386.05|389.57|386.77|389.76|386.96|388.85|386.05|0
1641534300000|2022-01-07 05:45:00|389.49|386.69|388.85|386.05|389.94|387.14|388.58|385.78|0
1641534600000|2022-01-07 05:50:00|388.49|385.69|388.4|385.6|389.39|386.59|388.3|385.5|0
1641534900000|2022-01-07 05:55:00|388.49|385.69|386.86|384.06|388.49|385.69|386.5|383.7|0
1641535200000|2022-01-07 06:00:00|387.04|384.24|388.12|385.32|388.3|385.5|386.5|383.7|0
1641535500000|2022-01-07 06:05:00|387.94|385.14|387.58|384.78|388.4|385.6|387.4|384.6|0
1641535800000|2022-01-07 06:10:00|387.67|384.87|387.94|385.14|388.48|385.68|387.58|384.78|0
1641536100000|2022-01-07 06:15:00|387.85|385.05|388.3|385.5|388.48|385.68|387.58|384.78|0
1641536400000|2022-01-07 06:20:00|388.12|385.32|388.29|385.49|388.66|385.86|387.75|384.95|0
1641536700000|2022-01-07 06:25:00|388.21|385.41|387.57|384.77|388.21|385.41|387.39|384.59|0
1641537000000|2022-01-07 06:30:00|387.48|384.68|385.41|382.61|387.75|384.95|385.41|382.61|0
1641537300000|2022-01-07 06:35:00|385.23|382.43|386.3|383.5|386.48|383.68|385.05|382.25|0
1641537600000|2022-01-07 06:40:00|386.48|383.68|387.2|384.4|387.2|384.4|385.76|382.96|0
1641537900000|2022-01-07 06:45:00|387.38|384.58|387.38|384.58|388.2|385.4|387.2|384.4|0
1641538200000|2022-01-07 06:50:00|387.56|384.76|388.56|385.76|388.65|385.85|387.38|384.58|0
1641538500000|2022-01-07 06:55:00|388.47|385.67|388.92|386.12|389.19|386.39|388.28|385.48|0
1641538800000|2022-01-07 07:00:00|388.83|386.03|391.18|388.38|391.64|388.84|388.1|385.3|0
1641539100000|2022-01-07 07:05:00|391.09|388.29|391.27|388.47|391.54|388.74|389.91|387.11|0
1641539400000|2022-01-07 07:10:00|391.36|388.56|391.72|388.92|392.26|389.46|391.18|388.38|0
1641539700000|2022-01-07 07:15:00|391.9|389.1|390.27|387.47|391.9|389.1|389.9|387.1|0
1641540000000|2022-01-07 07:20:00|389.9|387.1|390.26|387.46|390.45|387.65|389.36|386.56|0
1641540300000|2022-01-07 07:25:00|390.08|387.28|389.54|386.74|390.63|387.83|389|386.2|0
1641540600000|2022-01-07 07:30:00|389.72|386.92|391.17|388.37|391.17|388.37|389.36|386.56|0
1641540900000|2022-01-07 07:35:00|390.99|388.19|390.08|387.28|391.26|388.46|389.9|387.1|0
1641541200000|2022-01-07 07:40:00|390.26|387.46|390.62|387.82|391.17|388.37|390.08|387.28|0
1641541500000|2022-01-07 07:45:00|390.44|387.64|391.34|388.54|391.89|389.09|390.35|387.55|0
1641541800000|2022-01-07 07:50:00|391.26|388.46|391.71|388.91|391.89|389.09|390.98|388.18|0
1641542100000|2022-01-07 07:55:00|391.52|388.72|390.25|387.45|391.89|389.09|390.17|387.37|0
1641542400000|2022-01-07 08:00:00|391.89|389.09|396.47|393.67|396.74|393.94|390.07|387.27|0
1641542700000|2022-01-07 08:05:00|395.89|393.69|396.44|394.24|397.35|395.15|395.53|393.33|0
1641543000000|2022-01-07 08:10:00|396.62|394.42|393.16|390.96|396.62|394.42|393.16|390.96|0
1641543300000|2022-01-07 08:15:00|393.34|391.14|394.25|392.05|394.25|392.05|392.44|390.24|0
1641543600000|2022-01-07 08:20:00|394.43|392.23|393.7|391.5|394.43|392.23|393.16|390.96|0
1641543900000|2022-01-07 08:25:00|393.8|391.6|395.07|392.87|396.61|394.41|393.7|391.5|0
1641544200000|2022-01-07 08:30:00|395.7|393.5|399.35|397.15|401.18|398.98|395.7|393.5|0
1641544500000|2022-01-07 08:35:00|399.26|397.06|398.8|396.6|400.81|398.61|398.8|396.6|0
1641544800000|2022-01-07 08:40:00|398.98|396.78|401.72|399.52|402.09|399.89|398.8|396.6|0
1641545100000|2022-01-07 08:45:00|401.36|399.16|401.91|399.71|402.09|399.89|400.44|398.24|0
1641545400000|2022-01-07 08:50:00|401.82|399.62|400.81|398.61|401.91|399.71|399.71|397.51|0
1641545700000|2022-01-07 08:55:00|400.99|398.79|399.7|397.5|401.17|398.97|398.16|395.96|0
1641546000000|2022-01-07 09:00:00|399.98|397.78|399.8|397.6|401.26|399.06|399.34|397.14|0
1641546300000|2022-01-07 09:05:00|399.89|397.69|397.51|395.31|400.62|398.42|397.51|395.31|0
1641546600000|2022-01-07 09:10:00|397.33|395.13|394.96|392.76|397.69|395.49|394.59|392.39|0
1641546900000|2022-01-07 09:15:00|394.78|392.58|395.5|393.3|396.41|394.21|394.59|392.39|0
1641547200000|2022-01-07 09:20:00|395.32|393.12|394.23|392.03|395.32|393.12|394.23|392.03|0
1641547500000|2022-01-07 09:25:00|394.5|392.3|392.77|390.57|394.5|392.3|391.51|389.31|0
1641547800000|2022-01-07 09:30:00|392.59|390.39|390.42|388.22|392.77|390.57|390.42|388.22|0
1641548100000|2022-01-07 09:35:00|390.96|388.76|390.24|388.04|391.68|389.48|389.7|387.5|0
1641548400000|2022-01-07 09:40:00|390.6|388.4|390.6|388.4|390.78|388.58|389.15|386.95|0
1641548700000|2022-01-07 09:45:00|390.51|388.31|390.78|388.58|390.78|388.58|389.51|387.31|0
1641549000000|2022-01-07 09:50:00|390.6|388.4|391.68|389.48|391.68|389.48|390.41|388.21|0
1641549300000|2022-01-07 09:55:00|391.77|389.57|392.58|390.38|392.76|390.56|391.5|389.3|0
1641549600000|2022-01-07 10:00:00|392.4|390.2|392.4|390.2|394.58|392.38|392.22|390.02|0
1641549900000|2022-01-07 10:05:00|392.22|390.02|389.87|387.67|392.4|390.2|389.69|387.49|0
1641550200000|2022-01-07 10:10:00|390.05|387.85|389.5|387.3|390.23|388.03|389.14|386.94|0
1641550500000|2022-01-07 10:15:00|389.32|387.12|390.22|388.02|391.13|388.93|389.32|387.12|0
1641550800000|2022-01-07 10:20:00|390.04|387.84|389.41|387.21|390.22|388.02|389.32|387.12|0
1641551100000|2022-01-07 10:25:00|389.32|387.12|388.24|386.04|389.68|387.48|387.52|385.32|0
1641551400000|2022-01-07 10:30:00|388.06|385.86|387.33|385.13|388.42|386.22|386.79|384.59|0
1641551700000|2022-01-07 10:35:00|387.15|384.95|388.59|386.39|388.59|386.39|386.97|384.77|0
1641552000000|2022-01-07 10:40:00|388.77|386.57|387.69|385.49|388.77|386.57|387.15|384.95|0
1641552300000|2022-01-07 10:45:00|387.51|385.31|388.23|386.03|388.77|386.57|387.51|385.31|0
1641552600000|2022-01-07 10:50:00|388.05|385.85|387.51|385.31|388.41|386.21|386.88|384.68|0
1641552900000|2022-01-07 10:55:00|387.42|385.22|388.59|386.39|388.77|386.57|387.42|385.22|0
1641553200000|2022-01-07 11:00:00|388.23|386.03|389.49|387.29|390.21|388.01|388.23|386.03|0
1641553500000|2022-01-07 11:05:00|389.31|387.11|388.58|386.38|389.85|387.65|388.4|386.2|0
1641553800000|2022-01-07 11:10:00|388.4|386.2|389.66|387.46|390.39|388.19|388.04|385.84|0
1641554100000|2022-01-07 11:15:00|389.84|387.64|387.86|385.66|390.02|387.82|387.5|385.3|0
1641554400000|2022-01-07 11:20:00|387.77|385.57|387.5|385.3|388.04|385.84|386.96|384.76|0
1641554700000|2022-01-07 11:25:00|387.68|385.48|387.67|385.47|387.86|385.66|386.78|384.58|0
1641555000000|2022-01-07 11:30:00|387.49|385.29|387.13|384.93|388.67|386.47|386.95|384.75|0
1641555300000|2022-01-07 11:35:00|387.31|385.11|388.75|386.55|389.29|387.09|387.23|385.03|0
1641555600000|2022-01-07 11:40:00|388.93|386.73|388.57|386.37|389.29|387.09|387.85|385.65|0
1641555900000|2022-01-07 11:45:00|388.39|386.19|388.93|386.73|389.11|386.91|387.85|385.65|0
1641556200000|2022-01-07 11:50:00|388.75|386.55|389.29|387.09|389.83|387.63|388.57|386.37|0
1641556500000|2022-01-07 11:55:00|389.47|387.27|391.82|389.62|391.82|389.62|388.12|385.92|0
1641556800000|2022-01-07 12:00:00|391.46|389.26|388.3|386.1|391.46|389.26|387.84|385.64|0
1641557100000|2022-01-07 12:05:00|388.2|386|390.37|388.17|390.55|388.35|386.94|384.74|0
1641557400000|2022-01-07 12:10:00|390.46|388.26|390.55|388.35|391.45|389.25|390.37|388.17|0
1641557700000|2022-01-07 12:15:00|390.73|388.53|389.64|387.44|390.91|388.71|389.28|387.08|0
1641558000000|2022-01-07 12:20:00|390.1|387.9|390.82|388.62|391.45|389.25|390|387.8|0
1641558300000|2022-01-07 12:25:00|390.9|388.7|390.72|388.52|392.53|390.33|390.72|388.52|0
1641558600000|2022-01-07 12:30:00|390.9|388.7|390|387.8|391.08|388.88|389.64|387.44|0
1641558900000|2022-01-07 12:35:00|390.18|387.98|391.62|389.42|392.35|390.15|390|387.8|0
1641559200000|2022-01-07 12:40:00|391.8|389.6|392.26|390.06|393.44|391.24|391.26|389.06|0
1641559500000|2022-01-07 12:45:00|392.16|389.96|391.44|389.24|392.71|390.51|390.72|388.52|0
1641559800000|2022-01-07 12:50:00|391.62|389.42|391.44|389.24|391.62|389.42|390.53|388.33|0
1641560100000|2022-01-07 12:55:00|391.62|389.42|393.79|391.59|394.07|391.87|391.62|389.42|0
1641560400000|2022-01-07 13:00:00|393.61|391.41|393.25|391.05|393.97|391.77|391.89|389.69|0
1641560700000|2022-01-07 13:05:00|392.8|390.6|392.52|390.32|393.61|391.41|391.25|389.05|0
1641561000000|2022-01-07 13:10:00|392.88|390.68|393.61|391.41|393.7|391.5|392.15|389.95|0
1641561300000|2022-01-07 13:15:00|393.42|391.22|393.97|391.77|394.51|392.31|392.34|390.14|0
1641561600000|2022-01-07 13:20:00|394.15|391.95|393.78|391.58|395.06|392.86|393.24|391.04|0
1641561900000|2022-01-07 13:25:00|393.6|391.4|393.15|390.95|394.15|391.95|392.33|390.13|0
1641562200000|2022-01-07 13:30:00|390.52|388.32|397.42|395.22|398.7|396.5|386.29|384.09|0
1641562500000|2022-01-07 13:35:00|397.06|394.86|406.6|404.4|406.97|404.77|396.69|394.49|0
1641562800000|2022-01-07 13:40:00|406.97|404.77|404.01|401.81|408.44|406.24|403.65|401.45|0
1641563100000|2022-01-07 13:45:00|403.65|401.45|400.16|397.96|403.65|401.45|399.43|397.23|0
1641563400000|2022-01-07 13:50:00|400.34|398.14|405.12|402.92|406.41|404.21|400.34|398.14|0
1641563700000|2022-01-07 13:55:00|404.93|402.73|403.27|401.07|405.67|403.47|402.17|399.97|0
1641564000000|2022-01-07 14:00:00|403.09|400.89|401.8|399.6|403.09|400.89|400.43|398.23|0
1641564300000|2022-01-07 14:05:00|401.62|399.42|398.69|396.49|401.62|399.42|398.69|396.49|0
1641564600000|2022-01-07 14:10:00|398.5|396.3|397.95|395.75|401.62|399.42|397.95|395.75|0
1641564900000|2022-01-07 14:15:00|397.59|395.39|397.41|395.21|398.5|396.3|396.49|394.29|0
1641565200000|2022-01-07 14:20:00|397.22|395.02|397.5|395.3|398.32|396.12|396.67|394.47|0
1641565500000|2022-01-07 14:25:00|397.22|395.02|396.49|394.29|398.68|396.48|395.94|393.74|0
1641565800000|2022-01-07 14:30:00|396.13|393.93|401.34|399.14|401.34|399.14|393.04|390.84|0
1641566100000|2022-01-07 14:35:00|400.98|398.78|397.68|395.48|403.92|401.72|397.68|395.48|0
1641566400000|2022-01-07 14:40:00|397.49|395.29|390.58|388.38|400.24|398.04|390.04|387.84|0
1641566700000|2022-01-07 14:45:00|391.12|388.92|390.94|388.74|393.3|391.1|388.23|386.03|0
1641567000000|2022-01-07 14:50:00|391.67|389.47|389.67|387.47|393.12|390.92|388.59|386.39|0
1641567300000|2022-01-07 14:55:00|389.58|387.38|390.57|388.37|391.12|388.92|386.78|384.58|0
1641567600000|2022-01-07 15:00:00|390.03|387.83|391.11|388.91|392.39|390.19|387.89|385.69|0
1641567900000|2022-01-07 15:05:00|392.21|390.01|396.24|394.04|396.42|394.22|392.21|390.01|0
1641568200000|2022-01-07 15:10:00|396.61|394.41|395.32|393.12|397.89|395.69|392.75|390.55|0
1641568500000|2022-01-07 15:15:00|395.5|393.3|399|396.8|400.11|397.91|395.5|393.3|0
1641568800000|2022-01-07 15:20:00|399.55|397.35|401.77|399.57|401.77|399.57|396.97|394.77|0
1641569100000|2022-01-07 15:25:00|401.58|399.38|400.47|398.27|401.77|399.57|397.15|394.95|0
1641569400000|2022-01-07 15:30:00|401.03|398.83|401.02|398.82|402.14|399.94|398.07|395.87|0
1641569700000|2022-01-07 15:35:00|401.21|399.01|408.08|405.88|408.08|405.88|400.47|398.27|0
1641570000000|2022-01-07 15:40:00|407.9|405.7|409.94|407.74|410.87|408.67|403.65|401.45|0
1641570300000|2022-01-07 15:45:00|410.31|408.11|413.28|411.08|413.47|411.27|409.94|407.74|0
1641570600000|2022-01-07 15:50:00|413.66|411.46|417.13|414.93|420.6|418.4|412.91|410.71|0
1641570900000|2022-01-07 15:55:00|417.32|415.12|415.63|413.43|419|416.8|413.03|410.83|0
1641571200000|2022-01-07 16:00:00|417.13|414.93|416.19|413.99|418.06|415.86|412.65|410.45|0
1641571500000|2022-01-07 16:05:00|416.38|414.18|413.35|411.15|416.38|414.18|412.09|409.89|0
1641571800000|2022-01-07 16:10:00|412.97|410.77|415.02|412.82|415.96|413.76|412.97|410.77|0
1641572100000|2022-01-07 16:15:00|414.84|412.64|417.83|415.63|419.9|417.7|413.34|411.14|0
1641572400000|2022-01-07 16:20:00|417.64|415.44|411.48|409.28|417.83|415.63|410.36|408.16|0
1641572700000|2022-01-07 16:25:00|412.04|409.84|406.28|404.08|412.78|410.58|406.28|404.08|0
1641573000000|2022-01-07 16:30:00|406.84|404.64|405.88|403.68|411.11|408.91|404.76|402.56|0
1641573300000|2022-01-07 16:35:00|406.06|403.86|405.5|403.3|407.36|405.16|403.84|401.64|0
1641573600000|2022-01-07 16:40:00|405.13|402.93|404.57|402.37|406.06|403.86|402.72|400.52|0
1641573900000|2022-01-07 16:45:00|404.39|402.19|397.56|395.36|405.13|402.93|397.56|395.36|0
1641574200000|2022-01-07 16:50:00|397.38|395.18|393.08|390.88|398.48|396.28|391.64|389.44|0
1641574500000|2022-01-07 16:55:00|392.9|390.7|395.65|393.45|395.83|393.63|392.53|390.33|0
1641574800000|2022-01-07 17:00:00|395.28|393.08|398.41|396.21|398.59|396.39|394.73|392.53|0
1641575100000|2022-01-07 17:05:00|398.22|396.02|397.67|395.47|399.51|397.31|396.2|394|0
1641575400000|2022-01-07 17:10:00|397.11|394.91|396.15|393.95|398.36|396.16|395.09|392.89|0
1641575700000|2022-01-07 17:15:00|396.7|394.5|399.64|397.44|399.64|397.44|395.23|393.03|0
1641576000000|2022-01-07 17:20:00|399.28|397.08|401.12|398.92|401.67|399.47|399.28|397.08|0
1641576300000|2022-01-07 17:25:00|401.3|399.1|400.38|398.18|402.41|400.21|399.64|397.44|0
1641576600000|2022-01-07 17:30:00|400.19|397.99|401.48|399.28|402.41|400.21|400.19|397.99|0
1641576900000|2022-01-07 17:35:00|401.12|398.92|402.59|400.39|404.45|402.25|401.12|398.92|0
1641577200000|2022-01-07 17:40:00|402.41|400.21|402.04|399.84|402.96|400.76|400.56|398.36|0
1641577500000|2022-01-07 17:45:00|402.41|400.21|401.85|399.65|403.15|400.95|397.79|395.59|0
1641577800000|2022-01-07 17:50:00|401.66|399.46|400|397.8|402.22|400.02|399.26|397.06|0
1641578100000|2022-01-07 17:55:00|400.1|397.9|399.08|396.88|401.29|399.09|398.89|396.69|0
1641578400000|2022-01-07 18:00:00|398.89|396.69|398.07|395.87|402.03|399.83|397.97|395.77|0
1641578700000|2022-01-07 18:05:00|398.25|396.05|396.96|394.76|398.8|396.6|396.04|393.84|0
1641579000000|2022-01-07 18:10:00|396.77|394.57|396.22|394.02|397.33|395.13|395.85|393.65|0
1641579300000|2022-01-07 18:15:00|396.4|394.2|396.77|394.57|397.69|395.49|394.93|392.73|0
1641579600000|2022-01-07 18:20:00|396.59|394.39|398.61|396.41|398.8|396.6|396.03|393.83|0
1641579900000|2022-01-07 18:25:00|398.43|396.23|399.72|397.52|400.28|398.08|397.87|395.67|0
1641580200000|2022-01-07 18:30:00|399.91|397.71|397.13|394.93|400.46|398.26|397.13|394.93|0
1641580500000|2022-01-07 18:35:00|396.76|394.56|398.79|396.59|399.16|396.96|396.03|393.83|0
1641580800000|2022-01-07 18:40:00|399.16|396.96|398.42|396.22|399.9|397.7|397.68|395.48|0
1641581100000|2022-01-07 18:45:00|398.61|396.41|400.46|398.26|400.46|398.26|398.61|396.41|0
1641581400000|2022-01-07 18:50:00|400.27|398.07|400.08|397.88|402.68|400.48|398.79|396.59|0
1641581700000|2022-01-07 18:55:00|400.27|398.07|400.64|398.44|400.64|398.44|398.79|396.59|0
1641582000000|2022-01-07 19:00:00|400.45|398.25|399.9|397.7|400.64|398.44|398.79|396.59|0
1641582300000|2022-01-07 19:05:00|400.08|397.88|400.26|398.06|402.49|400.29|399.15|396.95|0
1641582600000|2022-01-07 19:10:00|400.45|398.25|400.45|398.25|400.63|398.43|398.78|396.58|0
1641582900000|2022-01-07 19:15:00|400.26|398.06|400.26|398.06|401|398.8|399.34|397.14|0
1641583200000|2022-01-07 19:20:00|400.45|398.25|404.53|402.33|404.72|402.52|400.45|398.25|0
1641583500000|2022-01-07 19:25:00|404.9|402.7|402.85|400.65|406.39|404.19|402.67|400.47|0
1641583800000|2022-01-07 19:30:00|403.04|400.84|403.22|401.02|404.16|401.96|402.3|400.1|0
1641584100000|2022-01-07 19:35:00|403.41|401.21|398.77|396.57|404.34|402.14|398.77|396.57|0
1641584400000|2022-01-07 19:40:00|399.33|397.13|397.03|394.83|400.25|398.05|395.55|393.35|0
1641584700000|2022-01-07 19:45:00|396.84|394.64|395.92|393.72|397.95|395.75|394.07|391.87|0
1641585000000|2022-01-07 19:50:00|395.73|393.53|394.25|392.05|397.02|394.82|393.33|391.13|0
1641585300000|2022-01-07 19:55:00|394.44|392.24|395.17|392.97|395.73|393.53|394.07|391.87|0
1641585600000|2022-01-07 20:00:00|394.8|392.6|393.7|391.5|395.45|393.25|393.33|391.13|0
1641585900000|2022-01-07 20:05:00|393.88|391.68|394.06|391.86|394.43|392.23|391.49|389.29|0
1641586200000|2022-01-07 20:10:00|393.88|391.68|397.57|395.37|397.94|395.74|393.88|391.68|0
1641586500000|2022-01-07 20:15:00|397.39|395.19|396.28|394.08|397.94|395.74|395.91|393.71|0
1641586800000|2022-01-07 20:20:00|396.09|393.89|398.5|396.3|398.5|396.3|395.54|393.34|0
1641587100000|2022-01-07 20:25:00|398.31|396.11|399.05|396.85|401.09|398.89|398.31|396.11|0
1641587400000|2022-01-07 20:30:00|398.87|396.67|398.86|396.66|400.72|398.52|395.16|392.96|0
1641587700000|2022-01-07 20:35:00|399.05|396.85|397.01|394.81|399.98|397.78|396.27|394.07|0
1641588000000|2022-01-07 20:40:00|396.82|394.62|400.16|397.96|400.53|398.33|396.08|393.88|0
1641588300000|2022-01-07 20:45:00|400.53|398.33|399.23|397.03|401.65|399.45|396.82|394.62|0
1641588600000|2022-01-07 20:50:00|399.04|396.84|402.76|400.56|403.14|400.94|397.38|395.18|0
1641588900000|2022-01-07 20:55:00|402.95|400.75|405.45|403.25|407.18|404.98|400.71|398.51|0
1641589200000|2022-01-07 21:00:00|405.64|403.44|402.27|400.07|406.2|404|402.27|400.07|0
1641589500000|2022-01-07 21:05:00|402.08|399.88|402.27|400.07|402.27|400.07|400.59|398.39|0
1641589800000|2022-01-07 21:10:00|402.08|399.88|405.26|403.06|405.44|403.24|402.08|399.88|0
1641801900000|2022-01-10 08:05:00|395.76|393.56|398.74|396.54|398.93|396.73|395.76|393.56|0
1641802200000|2022-01-10 08:10:00|399.12|396.92|400.72|398.52|401.37|399.17|397.25|395.05|0
1641802500000|2022-01-10 08:15:00|400.99|398.79|403.44|401.24|404.19|401.99|400.62|398.42|0
1641802800000|2022-01-10 08:20:00|403.53|401.33|403.16|400.96|406.08|403.88|402.59|400.39|0
1641803100000|2022-01-10 08:25:00|402.87|400.67|405.16|402.96|408.25|406.05|402.49|400.29|0
1641803400000|2022-01-10 08:30:00|405.53|403.33|411.16|408.96|411.26|409.06|405.53|403.33|0
1641803700000|2022-01-10 08:35:00|410.59|408.39|413.23|411.03|414.36|412.16|410.59|408.39|0
1641804000000|2022-01-10 08:40:00|413.33|411.13|412.22|410.02|415.06|412.86|412.1|409.9|0
1641804300000|2022-01-10 08:45:00|412.03|409.83|410.9|408.7|415.05|412.85|410.52|408.32|0
1641804600000|2022-01-10 08:50:00|411.28|409.08|410.65|408.45|413.16|410.96|409.89|407.69|0
1641804900000|2022-01-10 08:55:00|410.46|408.26|407.74|405.54|411.4|409.2|406.14|403.94|0
1641805200000|2022-01-10 09:00:00|407.64|405.44|408.39|406.19|408.39|406.19|405.39|403.19|0
1641805500000|2022-01-10 09:05:00|408.2|406|404.27|402.07|408.2|406|403.33|401.13|0
1641805800000|2022-01-10 09:10:00|405.39|403.19|405.39|403.19|405.67|403.47|403.33|401.13|0
1641806100000|2022-01-10 09:15:00|405.2|403|403.7|401.5|405.2|403|403.33|401.13|0
1641806400000|2022-01-10 09:20:00|403.52|401.32|402.58|400.38|403.7|401.5|402.21|400.01|0
1641806700000|2022-01-10 09:25:00|402.77|400.57|401.28|399.08|402.77|400.57|401.09|398.89|0
1641807000000|2022-01-10 09:30:00|401.19|398.99|402.77|400.57|402.77|400.57|400.16|397.96|0
1641807300000|2022-01-10 09:35:00|402.95|400.75|402.39|400.19|402.95|400.75|400.53|398.33|0
1641807600000|2022-01-10 09:40:00|402.3|400.1|400.53|398.33|402.58|400.38|400.53|398.33|0
1641807900000|2022-01-10 09:45:00|400.62|398.42|402.34|400.14|402.53|400.33|399.91|397.71|0
1641808200000|2022-01-10 09:50:00|402.53|400.33|401.87|399.67|403.09|400.89|401.5|399.3|0
1641808500000|2022-01-10 09:55:00|401.78|399.58|404.02|401.82|404.02|401.82|400.84|398.64|0
1641808800000|2022-01-10 10:00:00|403.93|401.73|403.46|401.26|405.71|403.51|403.46|401.26|0
1641809100000|2022-01-10 10:05:00|403.64|401.44|402.71|400.51|404.21|402.01|402.62|400.42|0
1641809400000|2022-01-10 10:10:00|402.89|400.69|399.53|397.33|402.89|400.69|399.34|397.14|0
1641809700000|2022-01-10 10:15:00|399.44|397.24|401.21|399.01|401.21|399.01|398.97|396.77|0
1641810000000|2022-01-10 10:20:00|401.02|398.82|404.01|401.81|404.57|402.37|400.46|398.26|0
1641810300000|2022-01-10 10:25:00|404.2|402|403.07|400.87|404.39|402.19|402.51|400.31|0
1641810600000|2022-01-10 10:30:00|403.17|400.97|402.7|400.5|404.38|402.18|402.7|400.5|0
1641810900000|2022-01-10 10:35:00|403.07|400.87|403.17|400.97|403.82|401.62|402.51|400.31|0
1641811200000|2022-01-10 10:40:00|403.07|400.87|406.82|404.62|407.2|405|402.88|400.68|0
1641811500000|2022-01-10 10:45:00|407.01|404.81|406.35|404.15|407.01|404.81|404.94|402.74|0
1641811800000|2022-01-10 10:50:00|406.07|403.87|407.76|405.56|408.23|406.03|405.13|402.93|0
1641812100000|2022-01-10 10:55:00|407.95|405.75|406.63|404.43|408.14|405.94|406.16|403.96|0
1641812400000|2022-01-10 11:00:00|406.82|404.62|408.8|406.6|408.98|406.78|405.69|403.49|0
1641812700000|2022-01-10 11:05:00|408.32|406.12|408.7|406.5|409.45|407.25|407.19|404.99|0
1641813000000|2022-01-10 11:10:00|408.51|406.31|408.88|406.68|409.26|407.06|407.94|405.74|0
1641813300000|2022-01-10 11:15:00|408.98|406.78|407.19|404.99|409.07|406.87|406.91|404.71|0
1641813600000|2022-01-10 11:20:00|407.28|405.08|409.82|407.62|410.2|408|406.43|404.23|0
1641813900000|2022-01-10 11:25:00|409.92|407.72|409.63|407.43|410.77|408.57|409.63|407.43|0
1641814200000|2022-01-10 11:30:00|409.82|407.62|409.82|407.62|409.82|407.62|407.56|405.36|0
1641814500000|2022-01-10 11:35:00|409.63|407.43|411.52|409.32|411.9|409.7|408.97|406.77|0
1641814800000|2022-01-10 11:40:00|411.33|409.13|410.95|408.75|413.41|411.21|410.57|408.37|0
1641815100000|2022-01-10 11:45:00|410.57|408.37|409.54|407.34|410.57|408.37|409.25|407.05|0
1641815400000|2022-01-10 11:50:00|409.44|407.24|409.16|406.96|409.81|407.61|407.93|405.73|0
1641815700000|2022-01-10 11:55:00|409.06|406.86|408.49|406.29|409.06|406.86|407.84|405.64|0
1641816000000|2022-01-10 12:00:00|408.3|406.1|409.62|407.42|409.62|407.42|407.27|405.07|0
1641816300000|2022-01-10 12:05:00|409.43|407.23|411.13|408.93|411.32|409.12|407.92|405.72|0
1641816600000|2022-01-10 12:10:00|410.75|408.55|413.59|411.39|414.45|412.25|410|407.8|0
1641816900000|2022-01-10 12:15:00|413.78|411.58|416.44|414.24|416.82|414.62|413.78|411.58|0
1641817200000|2022-01-10 12:20:00|416.54|414.34|415.11|412.91|416.63|414.43|414.92|412.72|0
1641817500000|2022-01-10 12:25:00|415.3|413.1|416.06|413.86|417.2|415|414.73|412.53|0
1641817800000|2022-01-10 12:30:00|416.15|413.95|422.93|420.73|423.12|420.92|415.67|413.47|0
1641818100000|2022-01-10 12:35:00|422.74|420.54|424.62|422.42|425.77|423.57|421.45|419.25|0
1641818400000|2022-01-10 12:40:00|424.81|422.61|423.86|421.66|425.19|422.99|423.29|421.09|0
1641818700000|2022-01-10 12:45:00|424.05|421.85|425.76|423.56|426.34|424.14|423.67|421.47|0
1641819000000|2022-01-10 12:50:00|425.95|423.75|429.01|426.81|429.3|427.1|425.95|423.75|0
1641819300000|2022-01-10 12:55:00|428.82|426.62|432.66|430.46|432.85|430.65|428.24|426.04|0
1641819600000|2022-01-10 13:00:00|432.56|430.36|429.97|427.77|433.62|431.42|429.97|427.77|0
1641819900000|2022-01-10 13:05:00|430.06|427.86|429.77|427.57|431.12|428.92|428.43|426.23|0
1641820200000|2022-01-10 13:10:00|430.16|427.96|428.62|426.42|431.11|428.91|428.43|426.23|0
1641820500000|2022-01-10 13:15:00|428.81|426.61|428.62|426.42|429.96|427.76|428.24|426.04|0
1641820800000|2022-01-10 13:20:00|429|426.8|429.19|426.99|429.19|426.99|427.09|424.89|0
1641821100000|2022-01-10 13:25:00|429.38|427.18|428.81|426.61|429.96|427.76|428.23|426.03|0
1641821400000|2022-01-10 13:30:00|428.62|426.42|429.38|427.18|431.3|429.1|427.47|425.27|0
1641821700000|2022-01-10 13:35:00|429.76|427.56|426.89|424.69|430.72|428.52|426.89|424.69|0
1641822000000|2022-01-10 13:40:00|427.27|425.07|428.99|426.79|428.99|426.79|426.51|424.31|0
1641822300000|2022-01-10 13:45:00|428.8|426.6|429.38|427.18|429.57|427.37|428.42|426.22|0
1641822600000|2022-01-10 13:50:00|429.57|427.37|432.06|429.86|432.25|430.05|427.84|425.64|0
1641822900000|2022-01-10 13:55:00|431.87|429.67|431.29|429.09|432.45|430.25|431.1|428.9|0
1641823200000|2022-01-10 14:00:00|431.1|428.9|429.95|427.75|431.58|429.38|429.95|427.75|0
1641823500000|2022-01-10 14:05:00|429.75|427.55|429.95|427.75|430.52|428.32|428.41|426.21|0
1641823800000|2022-01-10 14:10:00|430.14|427.94|432.06|429.86|432.06|429.86|429.95|427.75|0
1641824100000|2022-01-10 14:15:00|431.86|429.66|432.63|430.43|434.94|432.74|431.29|429.09|0
1641824400000|2022-01-10 14:20:00|432.44|430.24|434.94|432.74|434.94|432.74|430.71|428.51|0
1641824700000|2022-01-10 14:25:00|434.75|432.55|433.4|431.2|434.75|432.55|430.71|428.51|0
1641825000000|2022-01-10 14:30:00|433.01|430.81|441.13|438.93|442.3|440.1|431.09|428.89|0
1641825300000|2022-01-10 14:35:00|441.32|439.12|443.07|440.87|446|443.8|440.55|438.35|0
1641825600000|2022-01-10 14:40:00|441.71|439.51|448.12|445.92|448.31|446.11|440.93|438.73|0
1641825900000|2022-01-10 14:45:00|448.31|446.11|452.83|450.63|454.3|452.1|448.21|446.01|0
1641826200000|2022-01-10 14:50:00|452.53|450.33|456.47|454.27|457.46|455.26|449.97|447.77|0
1641826500000|2022-01-10 14:55:00|456.67|454.47|458.45|456.25|460.83|458.63|455.48|453.28|0
1641826800000|2022-01-10 15:00:00|457.31|455.11|465.71|463.51|465.91|463.71|457.31|455.11|0
1641827100000|2022-01-10 15:05:00|465.31|463.11|458.16|455.96|466.31|464.11|456.98|454.78|0
1641827400000|2022-01-10 15:10:00|458.56|456.36|472.11|469.91|472.71|470.51|458.56|456.36|0
1641827700000|2022-01-10 15:15:00|472.31|470.11|472.59|470.39|473.51|471.31|468.3|466.1|0
1641828000000|2022-01-10 15:20:00|471.78|469.58|469.86|467.66|472.44|470.24|468.86|466.66|0
1641828300000|2022-01-10 15:25:00|470.26|468.06|468.45|466.25|470.66|468.46|467.06|464.86|0
1641828600000|2022-01-10 15:30:00|467.85|465.65|468.45|466.25|470.06|467.86|463.66|461.46|0
1641828900000|2022-01-10 15:35:00|469.05|466.85|472.46|470.26|472.66|470.46|467.65|465.45|0
1641829200000|2022-01-10 15:40:00|472.26|470.06|476.28|474.08|477.89|475.69|470.45|468.25|0
1641829500000|2022-01-10 15:45:00|476.08|473.88|479.32|477.12|481.14|478.94|473.29|471.09|0
1641829800000|2022-01-10 15:50:00|479.52|477.32|474.09|471.89|480.93|478.73|472.29|470.09|0
1641830100000|2022-01-10 15:55:00|473.49|471.29|472.29|470.09|477.91|475.71|470.89|468.69|0
1641830400000|2022-01-10 16:00:00|473.09|470.89|471.69|469.49|477.51|475.31|471.09|468.89|0
1641830700000|2022-01-10 16:05:00|472.49|470.29|466.3|464.1|472.69|470.49|466.3|464.1|0
1641831000000|2022-01-10 16:10:00|467.49|465.29|462.32|460.12|468.29|466.09|461.33|459.13|0
1641831300000|2022-01-10 16:15:00|462.72|460.52|458.37|456.17|465.5|463.3|457.38|455.18|0
1641831600000|2022-01-10 16:20:00|458.56|456.36|456|453.8|460.54|458.34|454.82|452.62|0
1641831900000|2022-01-10 16:25:00|457.87|455.67|453.26|451.06|457.87|455.67|452.28|450.08|0
1641832200000|2022-01-10 16:30:00|453.46|451.26|459.78|457.58|459.97|457.77|453.46|451.26|0
1641832500000|2022-01-10 16:35:00|459.38|457.18|463.15|460.95|463.94|461.74|458.59|456.39|0
1641832800000|2022-01-10 16:40:00|463.35|461.15|463.35|461.15|466.33|464.13|463.15|460.95|0
1641833100000|2022-01-10 16:45:00|463.15|460.95|462.15|459.95|464.94|462.74|460.57|458.37|0
1641833400000|2022-01-10 16:50:00|462.75|460.55|463.94|461.74|465.73|463.53|460.76|458.56|0
1641833700000|2022-01-10 16:55:00|464.14|461.94|457.79|455.59|465.13|462.93|457.39|455.19|0
1641834000000|2022-01-10 17:00:00|458.19|455.99|464.73|462.53|464.93|462.73|457.99|455.79|0
1641834300000|2022-01-10 17:05:00|464.53|462.33|469.12|466.92|469.32|467.12|463.74|461.54|0
1641834600000|2022-01-10 17:10:00|468.92|466.72|464.13|461.93|468.92|466.72|463.54|461.34|0
1641834900000|2022-01-10 17:15:00|464.33|462.13|467.72|465.52|468.12|465.92|463.73|461.53|0
1641835200000|2022-01-10 17:20:00|467.92|465.72|467.22|465.02|468.32|466.12|466.32|464.12|0
1641835500000|2022-01-10 17:25:00|467.12|464.92|466.92|464.72|468.32|466.12|464.93|462.73|0
1641835800000|2022-01-10 17:30:00|467.12|464.92|468.31|466.11|469.91|467.71|466.32|464.12|0
1641836100000|2022-01-10 17:35:00|468.12|465.92|468.91|466.71|469.11|466.91|466.32|464.12|0
1641836400000|2022-01-10 17:40:00|468.71|466.51|466.91|464.71|469.51|467.31|461.74|459.54|0
1641836700000|2022-01-10 17:45:00|467.11|464.91|464.56|462.36|467.11|464.91|460.77|458.57|0
1641837000000|2022-01-10 17:50:00|464.96|462.76|454.82|452.62|465.96|463.76|451.66|449.46|0
1641837300000|2022-01-10 17:55:00|454.92|452.72|458.68|456.48|459.58|457.38|454.92|452.72|0
1641837600000|2022-01-10 18:00:00|458.78|456.58|456.79|454.59|459.77|457.57|453.43|451.23|0
1641837900000|2022-01-10 18:05:00|456.6|454.4|454.61|452.41|457.19|454.99|452.64|450.44|0
1641838200000|2022-01-10 18:10:00|454.22|452.02|452.44|450.24|455.6|453.4|451.85|449.65|0
1641838500000|2022-01-10 18:15:00|451.85|449.65|450.47|448.27|453.62|451.42|450.47|448.27|0
1641838800000|2022-01-10 18:20:00|450.66|448.46|449.13|446.93|454.22|452.02|446.54|444.34|0
1641839100000|2022-01-10 18:25:00|448.93|446.73|448.14|445.94|449.72|447.52|445.98|443.78|0
1641839400000|2022-01-10 18:30:00|447.95|445.75|449.32|447.12|450.9|448.7|445.2|443|0
1641839700000|2022-01-10 18:35:00|449.13|446.93|450.7|448.5|450.7|448.5|447.16|444.96|0
1641840000000|2022-01-10 18:40:00|450.31|448.11|443.04|440.84|450.7|448.5|442.65|440.45|0
1641840300000|2022-01-10 18:45:00|442.84|440.64|441.08|438.88|445.39|443.19|440.3|438.1|0
1641840600000|2022-01-10 18:50:00|440.89|438.69|436.6|434.4|441.08|438.88|435.63|433.43|0
1641840900000|2022-01-10 18:55:00|436.41|434.21|437.38|435.18|441.66|439.46|435.24|433.04|0
1641841200000|2022-01-10 19:00:00|437.57|435.37|431.95|429.75|438.35|436.15|431.95|429.75|0
1641841500000|2022-01-10 19:05:00|432.05|429.85|427.74|425.54|433.88|431.68|427.55|425.35|0
1641841800000|2022-01-10 19:10:00|427.94|425.74|429.87|427.67|431.42|429.22|427.55|425.35|0
1641842100000|2022-01-10 19:15:00|430.64|428.44|428.32|426.12|431.03|428.83|425.04|422.84|0
1641842400000|2022-01-10 19:20:00|428.9|426.7|428.51|426.31|429.48|427.28|426.39|424.19|0
1641842700000|2022-01-10 19:25:00|428.8|426.6|426.96|424.76|429.86|427.66|426|423.8|0
1641843000000|2022-01-10 19:30:00|426.87|424.67|425.04|422.84|429.09|426.89|425.04|422.84|0
1641843300000|2022-01-10 19:35:00|424.46|422.26|426|423.8|426.58|424.38|422.54|420.34|0
1641843600000|2022-01-10 19:40:00|425.8|423.6|427.54|425.34|427.54|425.34|421.58|419.38|0
1641843900000|2022-01-10 19:45:00|427.73|425.53|427.06|424.86|427.92|425.72|425.8|423.6|0
1641844200000|2022-01-10 19:50:00|426.96|424.76|433.73|431.53|434.51|432.31|426.57|424.37|0
1641844500000|2022-01-10 19:55:00|433.83|431.63|428.31|426.11|434.7|432.5|426.96|424.76|0
1641844800000|2022-01-10 20:00:00|428.11|425.91|430.82|428.62|431.01|428.81|424.26|422.06|0
1641845100000|2022-01-10 20:05:00|430.05|427.85|435.28|433.08|438.6|436.4|429.85|427.65|0
1641845400000|2022-01-10 20:10:00|434.9|432.7|435.78|433.58|435.87|433.67|429.46|427.26|0
1641845700000|2022-01-10 20:15:00|434.7|432.5|432.56|430.36|438.21|436.01|429.46|427.26|0
1641846000000|2022-01-10 20:20:00|432.75|430.55|431.01|428.81|434.89|432.69|430.62|428.42|0
1641846300000|2022-01-10 20:25:00|431.39|429.19|430.23|428.03|432.17|429.97|428.88|426.68|0
1641846600000|2022-01-10 20:30:00|430.62|428.42|426.36|424.16|433.72|431.52|426.17|423.97|0
1641846900000|2022-01-10 20:35:00|425.78|423.58|427.33|425.13|429.26|427.06|424.24|422.04|0
1641847200000|2022-01-10 20:40:00|427.13|424.93|425.97|423.77|429.26|427.06|420.59|418.39|0
1641847500000|2022-01-10 20:45:00|426.55|424.35|421.16|418.96|426.55|424.35|419.06|416.86|0
1641847800000|2022-01-10 20:50:00|420.97|418.77|417.15|414.95|422.51|420.31|415.62|413.42|0
1641848100000|2022-01-10 20:55:00|417.53|415.33|409.36|407.16|417.53|415.33|406.9|404.7|0
1641848400000|2022-01-10 21:00:00|408.79|406.59|405.19|402.99|412.07|409.87|403.47|401.27|0
1641848700000|2022-01-10 21:05:00|405|402.8|404.42|402.22|405.38|403.18|403.66|401.46|0
1641849000000|2022-01-10 21:10:00|404.61|402.41|404.99|402.79|405.57|403.37|404.42|402.22|0
1641849300000|2022-01-10 21:15:00|405.19|402.99|404.15|401.35|405.68|402.99|403.77|400.97|0
1641849600000|2022-01-10 21:20:00|403.96|401.16|403.39|400.59|404.15|401.35|402.82|400.02|0
1641849900000|2022-01-10 21:25:00|403.58|400.78|403.77|400.97|404.15|401.35|403.2|400.4|0
1641850200000|2022-01-10 21:30:00|403.57|400.77|404.34|401.54|404.72|401.92|403.38|400.58|0
1641850500000|2022-01-10 21:35:00|404.14|401.34|402.62|399.82|404.14|401.34|402.62|399.82|0
1641850800000|2022-01-10 21:40:00|402.81|400.01|403.38|400.58|403.38|400.58|402.62|399.82|0
1641851100000|2022-01-10 21:45:00|403|400.2|404.9|402.1|404.9|402.1|402.81|400.01|0
1641851400000|2022-01-10 21:50:00|405.09|402.29|405.66|402.86|405.66|402.86|404.14|401.34|0
1641851700000|2022-01-10 21:55:00|405.47|402.67|404.81|402.01|406.43|403.63|404.81|402.01|0
1641852000000|2022-01-10 22:00:00|404.83|402.03|404.36|401.56|405.28|402.48|404.36|401.56|0
1641852300000|2022-01-10 22:05:00|404.33|401.53|404.86|402.06|404.89|402.09|404.33|401.53|0
1641852600000|2022-01-10 22:10:00|404.91|402.11|404.91|402.11|405.08|402.28|404.91|402.11|0
1641852900000|2022-01-10 22:15:00|404.86|402.06|404.28|401.48|404.91|402.11|404.28|401.48|0
1641853200000|2022-01-10 22:20:00|404.25|401.45|404.16|401.36|404.28|401.48|404.16|401.36|0
1641853500000|2022-01-10 22:25:00|404.27|401.47|403.94|401.14|404.3|401.5|403.55|400.75|0
1641853800000|2022-01-10 22:30:00|403.91|401.11|404.05|401.25|404.13|401.33|403.91|401.11|0
1641854100000|2022-01-10 22:35:00|404.1|401.3|403.93|401.13|404.1|401.3|403.93|401.13|0
1641854400000|2022-01-10 22:40:00|403.85|401.05|403.74|400.94|403.85|401.05|403.74|400.94|0
1641854700000|2022-01-10 22:45:00|403.8|401|403.63|400.83|403.8|401|403.38|400.58|0
1641855000000|2022-01-10 22:50:00|403.54|400.74|403.24|400.44|403.63|400.83|402.96|400.16|0
1641855300000|2022-01-10 22:55:00|403.4|400.6|403.24|400.44|403.91|401.11|403.24|400.44|0
1641855600000|2022-01-10 23:00:00|403.27|400.47|404.12|401.32|405.26|402.46|403.08|400.28|0
1641855900000|2022-01-10 23:05:00|403.93|401.13|405.26|402.46|406.22|403.42|403.17|400.37|0
1641856200000|2022-01-10 23:10:00|405.07|402.27|402.78|399.98|405.07|402.27|402.4|399.6|0
1641856500000|2022-01-10 23:15:00|402.59|399.79|402.59|399.79|403.26|400.46|402.21|399.41|0
1641856800000|2022-01-10 23:20:00|402.4|399.6|400.31|397.51|402.4|399.6|400.22|397.42|0
1641857100000|2022-01-10 23:25:00|400.6|397.8|400.02|397.22|401.35|398.55|399.45|396.65|0
1641857400000|2022-01-10 23:30:00|400.4|397.6|401.54|398.74|401.54|398.74|399.83|397.03|0
1641857700000|2022-01-10 23:35:00|401.35|398.55|402.21|399.41|402.21|399.41|400.78|397.98|0
1641858000000|2022-01-10 23:40:00|402.3|399.5|400.4|397.6|402.49|399.69|400.02|397.22|0
1641858300000|2022-01-10 23:45:00|400.02|397.22|401.35|398.55|401.73|398.93|400.02|397.22|0
1641858600000|2022-01-10 23:50:00|401.25|398.45|402.3|399.5|402.3|399.5|401.16|398.36|0
1641858900000|2022-01-10 23:55:00|402.11|399.31|402.1|399.3|402.29|399.49|401.34|398.54|0
1641859200000|2022-01-11 00:00:00|402.29|399.49|400.58|397.78|402.29|399.49|400.39|397.59|0
1641859500000|2022-01-11 00:05:00|400.39|397.59|400.96|398.16|401.72|398.92|399.63|396.83|0
1641859800000|2022-01-11 00:10:00|401.06|398.26|399.63|396.83|401.15|398.35|399.25|396.45|0
1641860100000|2022-01-11 00:15:00|399.82|397.02|405.15|402.35|405.25|402.45|399.82|397.02|0
1641860400000|2022-01-11 00:20:00|405.34|402.54|407.25|404.45|407.64|404.84|404.19|401.39|0
1641860700000|2022-01-11 00:25:00|407.06|404.26|407.06|404.26|407.06|404.26|405.15|402.35|0
1641861000000|2022-01-11 00:30:00|407.16|404.36|406.87|404.07|407.83|405.03|406.59|403.79|0
1641861300000|2022-01-11 00:35:00|407.25|404.45|404.57|401.77|407.25|404.45|404.57|401.77|0
1641861600000|2022-01-11 00:40:00|404.48|401.68|402.76|399.96|404.95|402.15|402.66|399.86|0
1641861900000|2022-01-11 00:45:00|402.85|400.05|403.23|400.43|403.23|400.43|401.9|399.1|0
1641862200000|2022-01-11 00:50:00|403.33|400.53|401.52|398.72|403.8|401|401.52|398.72|0
1641862500000|2022-01-11 00:55:00|401.62|398.82|401.04|398.24|401.62|398.82|400.56|397.76|0
1641862800000|2022-01-11 01:00:00|400.94|398.14|402.08|399.28|402.85|400.05|400.56|397.76|0
1641863100000|2022-01-11 01:05:00|401.99|399.19|402.65|399.85|402.65|399.85|401.13|398.33|0
1641863400000|2022-01-11 01:10:00|402.56|399.76|406.28|403.48|406.47|403.67|402.46|399.66|0
1641863700000|2022-01-11 01:15:00|406.66|403.86|403.6|400.8|409.54|406.74|403.41|400.61|0
1641864000000|2022-01-11 01:20:00|403.8|401|405.23|402.43|405.32|402.52|403.13|400.33|0
1641864300000|2022-01-11 01:25:00|405.13|402.33|404.37|401.57|405.13|402.33|403.98|401.18|0
1641864600000|2022-01-11 01:30:00|404.46|401.66|407.23|404.43|407.81|405.01|403.41|400.61|0
1641864900000|2022-01-11 01:35:00|407.04|404.24|404.94|402.14|407.04|404.24|403.7|400.9|0
1641865200000|2022-01-11 01:40:00|405.13|402.33|405.51|402.71|406.08|403.28|404.55|401.75|0
1641865500000|2022-01-11 01:45:00|405.7|402.9|406.56|403.76|407.04|404.24|404.84|402.04|0
1641865800000|2022-01-11 01:50:00|407.33|404.53|409.53|406.73|409.72|406.92|405.51|402.71|0
1641866100000|2022-01-11 01:55:00|409.34|406.54|407.8|405|409.53|406.73|407.04|404.24|0
1641866400000|2022-01-11 02:00:00|407.9|405.1|407.99|405.19|408.38|405.58|407.23|404.43|0
1641866700000|2022-01-11 02:05:00|408.28|405.48|404.35|401.55|408.28|405.48|403.97|401.17|0
1641867000000|2022-01-11 02:10:00|404.54|401.74|401.87|399.07|404.54|401.74|401.68|398.88|0
1641867300000|2022-01-11 02:15:00|401.78|398.98|402.25|399.45|402.63|399.83|401.49|398.69|0
1641867600000|2022-01-11 02:20:00|402.06|399.26|399.97|397.17|402.25|399.45|399.78|396.98|0
1641867900000|2022-01-11 02:25:00|400.16|397.36|400.73|397.93|400.73|397.93|399.59|396.79|0
1641868200000|2022-01-11 02:30:00|400.64|397.84|401.68|398.88|401.68|398.88|400.16|397.36|0
1641868500000|2022-01-11 02:35:00|401.78|398.98|401.68|398.88|402.63|399.83|401.58|398.78|0
1641868800000|2022-01-11 02:40:00|401.77|398.97|402.34|399.54|402.73|399.93|401.58|398.78|0
1641869100000|2022-01-11 02:45:00|402.44|399.64|401.48|398.68|402.44|399.64|400.53|397.73|0
1641869400000|2022-01-11 02:50:00|401.58|398.78|400.53|397.73|402.24|399.44|399.96|397.16|0
1641869700000|2022-01-11 02:55:00|400.44|397.64|399.96|397.16|400.53|397.73|399.39|396.59|0
1641870000000|2022-01-11 03:00:00|400.15|397.35|400.72|397.92|400.91|398.11|399.58|396.78|0
1641870300000|2022-01-11 03:05:00|400.82|398.02|401.29|398.49|401.29|398.49|400.34|397.54|0
1641870600000|2022-01-11 03:10:00|400.91|398.11|401.86|399.06|402.24|399.44|400.72|397.92|0
1641870900000|2022-01-11 03:15:00|401.67|398.87|399.95|397.15|401.86|399.06|399.95|397.15|0
1641871200000|2022-01-11 03:20:00|399.76|396.96|399.95|397.15|400.33|397.53|399.57|396.77|0
1641871500000|2022-01-11 03:25:00|399.76|396.96|400.52|397.72|400.62|397.82|399.57|396.77|0
1641871800000|2022-01-11 03:30:00|400.71|397.91|400.33|397.53|400.71|397.91|399.95|397.15|0
1641872100000|2022-01-11 03:35:00|400.52|397.72|400.9|398.1|401.28|398.48|400.14|397.34|0
1641872400000|2022-01-11 03:40:00|400.81|398.01|400.52|397.72|401.09|398.29|400.14|397.34|0
1641872700000|2022-01-11 03:45:00|400.71|397.91|400.89|398.09|401.85|399.05|400.7|397.9|0
1641873000000|2022-01-11 03:50:00|400.99|398.19|403.75|400.95|403.75|400.95|400.89|398.09|0
1641873300000|2022-01-11 03:55:00|403.56|400.76|402.99|400.19|403.56|400.76|402.61|399.81|0
1641873600000|2022-01-11 04:00:00|402.89|400.09|403.17|400.37|403.56|400.76|402.7|399.9|0
1641873900000|2022-01-11 04:05:00|403.08|400.28|404.13|401.33|404.13|401.33|402.79|399.99|0
1641874200000|2022-01-11 04:10:00|404.7|401.9|405.85|403.05|405.95|403.15|404.32|401.52|0
1641874500000|2022-01-11 04:15:00|405.65|402.85|404.7|401.9|405.65|402.85|404.12|401.32|0
1641874800000|2022-01-11 04:20:00|404.89|402.09|405.84|403.04|406.04|403.24|404.51|401.71|0
1641875100000|2022-01-11 04:25:00|405.75|402.95|405.84|403.04|406.03|403.23|405.46|402.66|0
1641875400000|2022-01-11 04:30:00|405.65|402.85|406.03|403.23|406.22|403.42|405.65|402.85|0
1641875700000|2022-01-11 04:35:00|406.22|403.42|405.46|402.66|407.56|404.76|405.46|402.66|0
1641876000000|2022-01-11 04:40:00|405.26|402.46|404.5|401.7|405.26|402.46|403.93|401.13|0
1641876300000|2022-01-11 04:45:00|404.69|401.89|404.31|401.51|404.88|402.08|404.31|401.51|0
1641876600000|2022-01-11 04:50:00|404.41|401.61|404.3|401.5|404.5|401.7|403.73|400.93|0
1641876900000|2022-01-11 04:55:00|404.5|401.7|404.88|402.08|405.45|402.65|404.3|401.5|0
1641877200000|2022-01-11 05:00:00|405.07|402.27|403.73|400.93|405.64|402.84|403.16|400.36|0
1641877500000|2022-01-11 05:05:00|403.92|401.12|404.49|401.69|404.49|401.69|402.77|399.97|0
1641877800000|2022-01-11 05:10:00|404.87|402.07|405.35|402.55|405.64|402.84|404.68|401.88|0
1641878100000|2022-01-11 05:15:00|405.64|402.84|406.21|403.41|406.59|403.79|404.87|402.07|0
1641878400000|2022-01-11 05:20:00|405.93|403.13|406.59|403.79|406.59|403.79|405.63|402.83|0
1641878700000|2022-01-11 05:25:00|406.69|403.89|405.44|402.64|406.78|403.98|404.1|401.3|0
1641879000000|2022-01-11 05:30:00|405.63|402.83|405.16|402.36|405.63|402.83|404.49|401.69|0
1641879300000|2022-01-11 05:35:00|404.58|401.78|406.2|403.4|406.4|403.6|403.72|400.92|0
1641879600000|2022-01-11 05:40:00|406.11|403.31|405.63|402.83|406.39|403.59|405.25|402.45|0
1641879900000|2022-01-11 05:45:00|405.82|403.02|406.78|403.98|406.97|404.17|405.73|402.93|0
1641880200000|2022-01-11 05:50:00|406.58|403.78|406.67|403.87|406.96|404.16|405.52|402.72|0
1641880500000|2022-01-11 05:55:00|406.48|403.68|405.62|402.82|406.58|403.78|405.33|402.53|0
1641880800000|2022-01-11 06:00:00|405.9|403.1|407.24|404.44|407.81|405.01|404.57|401.77|0
1641881100000|2022-01-11 06:05:00|407.43|404.63|407.62|404.82|408.2|405.4|406.66|403.86|0
1641881400000|2022-01-11 06:10:00|407.72|404.92|406.85|404.05|408.39|405.59|406.66|403.86|0
1641881700000|2022-01-11 06:15:00|406.95|404.15|407.23|404.43|407.62|404.82|406.66|403.86|0
1641882000000|2022-01-11 06:20:00|407.04|404.24|407.23|404.43|407.62|404.82|406.47|403.67|0
1641882300000|2022-01-11 06:25:00|407.42|404.62|409.15|406.35|409.15|406.35|407.33|404.53|0
1641882600000|2022-01-11 06:30:00|408.96|406.16|407.42|404.62|409.34|406.54|406.85|404.05|0
1641882900000|2022-01-11 06:35:00|407.23|404.43|408.38|405.58|408.38|405.58|406.08|403.28|0
1641883200000|2022-01-11 06:40:00|408.19|405.39|409.53|406.73|409.53|406.73|407.99|405.19|0
1641883500000|2022-01-11 06:45:00|409.43|406.63|409.14|406.34|409.72|406.92|408.57|405.77|0
1641883800000|2022-01-11 06:50:00|409.24|406.44|410.48|407.68|411.45|408.65|409.14|406.34|0
1641884100000|2022-01-11 06:55:00|410.29|407.49|407.61|404.81|410.29|407.49|407.61|404.81|0
1641884400000|2022-01-11 07:00:00|407.03|404.23|408.66|405.86|409.43|406.63|406.27|403.47|0
1641884700000|2022-01-11 07:05:00|408.56|405.76|406.45|403.65|409.33|406.53|406.45|403.65|0
1641885000000|2022-01-11 07:10:00|406.65|403.85|406.64|403.84|407.89|405.09|406.26|403.46|0
1641885300000|2022-01-11 07:15:00|406.55|403.75|403.97|401.17|406.64|403.84|403.78|400.98|0
1641885600000|2022-01-11 07:20:00|403.69|400.89|404.45|401.65|404.92|402.12|403.21|400.41|0
1641885900000|2022-01-11 07:25:00|404.54|401.74|403.01|400.21|404.54|401.74|402.44|399.64|0
1641886200000|2022-01-11 07:30:00|402.73|399.93|402.63|399.83|404.16|401.36|402.44|399.64|0
1641886500000|2022-01-11 07:35:00|402.82|400.02|404.35|401.55|404.73|401.93|402.82|400.02|0
1641886800000|2022-01-11 07:40:00|404.44|401.64|403.77|400.97|404.54|401.74|403.39|400.59|0
1641887100000|2022-01-11 07:45:00|403.96|401.16|403.01|400.21|404.92|402.12|402.25|399.45|0
1641887400000|2022-01-11 07:50:00|402.82|400.02|402.44|399.64|403.58|400.78|402.06|399.26|0
1641887700000|2022-01-11 07:55:00|402.63|399.83|402.24|399.44|403.01|400.21|401.67|398.87|0
1641888000000|2022-01-11 08:00:00|401.86|399.06|400.15|397.35|402.62|399.82|400.15|397.35|0
1641888300000|2022-01-11 08:05:00|399.95|397.75|403.08|400.88|403.27|401.07|397.2|395|0
1641888600000|2022-01-11 08:10:00|402.7|400.5|404.23|402.03|405.28|403.08|402.7|400.5|0
1641888900000|2022-01-11 08:15:00|404.04|401.84|405.74|403.54|406.31|404.11|403.37|401.17|0
1641889200000|2022-01-11 08:20:00|405.55|403.35|404.5|402.3|405.65|403.45|402.79|400.59|0
1641889500000|2022-01-11 08:25:00|404.69|402.49|406.39|404.19|407.53|405.33|404.6|402.4|0
1641889800000|2022-01-11 08:30:00|407.15|404.95|410.77|408.57|410.96|408.76|407.15|404.95|0
1641890100000|2022-01-11 08:35:00|410.58|408.38|407.82|405.62|410.68|408.48|406.96|404.76|0
1641890400000|2022-01-11 08:40:00|407.53|405.33|404.68|402.48|407.72|405.52|404.11|401.91|0
1641890700000|2022-01-11 08:45:00|404.49|402.29|404.3|402.1|406.01|403.81|403.35|401.15|0
1641891000000|2022-01-11 08:50:00|404.49|402.29|404.3|402.1|405.63|403.43|403.16|400.96|0
1641891300000|2022-01-11 08:55:00|404.11|401.91|402.78|400.58|405.63|403.43|402.78|400.58|0
1641891600000|2022-01-11 09:00:00|402.59|400.39|400.33|398.13|402.97|400.77|399.76|397.56|0
1641891900000|2022-01-11 09:05:00|400.14|397.94|400.24|398.04|401.65|399.45|399.76|397.56|0
1641892200000|2022-01-11 09:10:00|400.14|397.94|397.88|395.68|401.37|399.17|397.5|395.3|0
1641892500000|2022-01-11 09:15:00|398.25|396.05|395.44|393.24|399.01|396.81|395.06|392.86|0
1641892800000|2022-01-11 09:20:00|395.25|393.05|393.19|390.99|396|393.8|392.63|390.43|0
1641893100000|2022-01-11 09:25:00|393.38|391.18|393.29|391.09|394.13|391.93|392.63|390.43|0
1641893400000|2022-01-11 09:30:00|393.19|390.99|391.32|389.12|393.19|390.99|390.39|388.19|0
1641893700000|2022-01-11 09:35:00|391.51|389.31|389.06|386.86|392.21|390.01|388.87|386.67|0
1641894000000|2022-01-11 09:40:00|389.24|387.04|388.68|386.48|389.99|387.79|388.5|386.3|0
1641894300000|2022-01-11 09:45:00|388.87|386.67|387.47|385.27|389.43|387.23|387.01|384.81|0
1641894600000|2022-01-11 09:50:00|387.56|385.36|387.93|385.73|388.31|386.11|387.19|384.99|0
1641894900000|2022-01-11 09:55:00|387.75|385.55|389.61|387.41|390.17|387.97|387.56|385.36|0
1641895200000|2022-01-11 10:00:00|389.24|387.04|387.93|385.73|390.54|388.34|387.93|385.73|0
1641895500000|2022-01-11 10:05:00|388.12|385.92|388.12|385.92|388.49|386.29|386.07|383.87|0
1641895800000|2022-01-11 10:10:00|388.49|386.29|389.14|386.94|389.89|387.69|388.21|386.01|0
1641896100000|2022-01-11 10:15:00|389.23|387.03|389.23|387.03|390.35|388.15|388.86|386.66|0
1641896400000|2022-01-11 10:20:00|389.04|386.84|390.45|388.25|391.66|389.46|388.86|386.66|0
1641896700000|2022-01-11 10:25:00|390.35|388.15|391.66|389.46|391.66|389.46|389.51|387.31|0
1641897000000|2022-01-11 10:30:00|391.57|389.37|390.91|388.71|391.66|389.46|390.53|388.33|0
1641897300000|2022-01-11 10:35:00|391|388.8|390.34|388.14|391.09|388.89|389.41|387.21|0
1641897600000|2022-01-11 10:40:00|390.53|388.33|389.51|387.31|390.63|388.43|389.22|387.02|0
1641897900000|2022-01-11 10:45:00|389.41|387.21|389.13|386.93|389.78|387.58|388.48|386.28|0
1641898200000|2022-01-11 10:50:00|389.04|386.84|389.03|386.83|390.71|388.51|389.03|386.83|0
1641898500000|2022-01-11 10:55:00|388.85|386.65|390.71|388.51|391.09|388.89|388.85|386.65|0
1641898800000|2022-01-11 11:00:00|390.52|388.32|393.52|391.32|393.52|391.32|390.52|388.32|0
1641899100000|2022-01-11 11:05:00|393.33|391.13|393.52|391.32|395.39|393.19|392.87|390.67|0
1641899400000|2022-01-11 11:10:00|393.33|391.13|394.64|392.44|394.83|392.63|392.77|390.57|0
1641899700000|2022-01-11 11:15:00|394.45|392.25|394.08|391.88|394.64|392.44|393.14|390.94|0
1641900000000|2022-01-11 11:20:00|393.89|391.69|393.7|391.5|394.64|392.44|393.7|391.5|0
1641900300000|2022-01-11 11:25:00|393.89|391.69|394.82|392.62|395.01|392.81|393.7|391.5|0
1641900600000|2022-01-11 11:30:00|394.64|392.44|393.13|390.93|395.01|392.81|392.57|390.37|0
1641900900000|2022-01-11 11:35:00|393.04|390.84|392.2|390|393.61|391.41|392.01|389.81|0
1641901200000|2022-01-11 11:40:00|392.57|390.37|391.82|389.62|392.57|390.37|391.82|389.62|0
1641901500000|2022-01-11 11:45:00|392.19|389.99|392.38|390.18|392.38|390.18|391.63|389.43|0
1641901800000|2022-01-11 11:50:00|392.48|390.28|390.69|388.49|392.57|390.37|390.51|388.31|0
1641902100000|2022-01-11 11:55:00|390.88|388.68|395|392.8|395|392.8|390.69|388.49|0
1641902400000|2022-01-11 12:00:00|395.38|393.18|393.69|391.49|395.38|393.18|393.13|390.93|0
1641902700000|2022-01-11 12:05:00|393.5|391.3|393.5|391.3|394.06|391.86|392.37|390.17|0
1641903000000|2022-01-11 12:10:00|393.69|391.49|393.68|391.48|394.81|392.61|392.75|390.55|0
1641903300000|2022-01-11 12:15:00|393.87|391.67|394.62|392.42|394.81|392.61|393.31|391.11|0
1641903600000|2022-01-11 12:20:00|394.43|392.23|393.68|391.48|394.43|392.23|393.31|391.11|0
1641903900000|2022-01-11 12:25:00|393.49|391.29|393.3|391.1|394.43|392.23|393.3|391.1|0
1641904200000|2022-01-11 12:30:00|393.12|390.92|394.05|391.85|394.99|392.79|393.12|390.92|0
1641904500000|2022-01-11 12:35:00|393.68|391.48|393.86|391.66|394.43|392.23|393.3|391.1|0
1641904800000|2022-01-11 12:40:00|394.05|391.85|394.33|392.13|394.43|392.23|393.49|391.29|0
1641905100000|2022-01-11 12:45:00|394.43|392.23|396.12|393.92|396.87|394.67|394.24|392.04|0
1641905400000|2022-01-11 12:50:00|395.93|393.73|396.3|394.1|396.49|394.29|394.61|392.41|0
1641905700000|2022-01-11 12:55:00|396.49|394.29|399.32|397.12|399.7|397.5|395.74|393.54|0
1641906000000|2022-01-11 13:00:00|399.04|396.84|397.43|395.23|400.74|398.54|396.49|394.29|0
1641906300000|2022-01-11 13:05:00|397.62|395.42|397.05|394.85|397.81|395.61|395.92|393.72|0
1641906600000|2022-01-11 13:10:00|397.24|395.04|397.8|395.6|398.37|396.17|396.86|394.66|0
1641906900000|2022-01-11 13:15:00|397.61|395.41|397.05|394.85|397.61|395.41|396.86|394.66|0
1641907200000|2022-01-11 13:20:00|397.24|395.04|397.8|395.6|398.37|396.17|397.24|395.04|0
1641907500000|2022-01-11 13:25:00|397.61|395.41|398.74|396.54|398.93|396.73|396.86|394.66|0
1641907800000|2022-01-11 13:30:00|398.65|396.45|397.23|395.03|398.74|396.54|396.1|393.9|0
1641908100000|2022-01-11 13:35:00|397.42|395.22|401.58|399.38|402.14|399.94|397.42|395.22|0
1641908400000|2022-01-11 13:40:00|401.39|399.19|403.66|401.46|404.99|402.79|401.2|399|0
1641908700000|2022-01-11 13:45:00|403.85|401.65|401.57|399.37|403.85|401.65|400.44|398.24|0
1641909000000|2022-01-11 13:50:00|401.76|399.56|405.09|402.89|405.94|403.74|401.76|399.56|0
1641909300000|2022-01-11 13:55:00|404.99|402.79|405.75|403.55|405.94|403.74|404.23|402.03|0
1641909600000|2022-01-11 14:00:00|405.66|403.46|408.23|406.03|408.42|406.22|405.37|403.17|0
1641909900000|2022-01-11 14:05:00|408.13|405.93|406.51|404.31|408.8|406.6|406.51|404.31|0
1641910200000|2022-01-11 14:10:00|406.89|404.69|406.89|404.69|408.32|406.12|406.51|404.31|0
1641910500000|2022-01-11 14:15:00|406.7|404.5|408.22|406.02|409.18|406.98|406.7|404.5|0
1641910800000|2022-01-11 14:20:00|408.32|406.12|406.31|404.11|408.41|406.21|406.31|404.11|0
1641911100000|2022-01-11 14:25:00|406.12|403.92|407.45|405.25|408.03|405.83|405.36|403.16|0
1641911400000|2022-01-11 14:30:00|407.26|405.06|418.97|416.77|419.74|417.54|406.69|404.49|0
1641911700000|2022-01-11 14:35:00|418.78|416.58|420.12|417.92|420.31|418.11|414.37|412.17|0
1641912000000|2022-01-11 14:40:00|419.35|417.15|426.6|424.4|431.85|429.65|419.35|417.15|0
1641912300000|2022-01-11 14:45:00|426.79|424.59|428.92|426.72|431.65|429.45|425.24|423.04|0
1641912600000|2022-01-11 14:50:00|429.9|427.7|428.53|426.33|431.65|429.45|420.41|418.21|0
1641912900000|2022-01-11 14:55:00|429.12|426.92|427.76|425.56|433.8|431.6|424.85|422.65|0
1641913200000|2022-01-11 15:00:00|427.37|425.17|417.52|415.32|429.12|426.92|417.33|415.13|0
1641913500000|2022-01-11 15:05:00|417.71|415.51|418.29|416.09|418.87|416.67|414.64|412.44|0
1641913800000|2022-01-11 15:10:00|418.48|416.28|418.48|416.28|418.48|416.28|413.87|411.67|0
1641914100000|2022-01-11 15:15:00|417.52|415.32|415.98|413.78|421.76|419.56|414.64|412.44|0
1641914400000|2022-01-11 15:20:00|416.17|413.97|418.86|416.66|418.86|416.66|413.87|411.67|0
1641914700000|2022-01-11 15:25:00|417.9|415.7|417.32|415.12|420.98|418.78|415.21|413.01|0
1641915000000|2022-01-11 15:30:00|417.13|414.93|423.11|420.91|423.3|421.1|410.62|408.42|0
1641915300000|2022-01-11 15:35:00|422.53|420.33|422.14|419.94|424.27|422.07|420.21|418.01|0
1641915600000|2022-01-11 15:40:00|422.33|420.13|430.37|428.17|431.73|429.53|422.33|420.13|0
1641915900000|2022-01-11 15:45:00|431.34|429.14|426.52|424.32|431.34|429.14|423.59|421.39|0
1641916200000|2022-01-11 15:50:00|426.72|424.52|425.99|423.79|428.87|426.67|425.16|422.96|0
1641916500000|2022-01-11 15:55:00|425.61|423.41|423.28|421.08|427.35|425.15|422.12|419.92|0
1641916800000|2022-01-11 16:00:00|423.09|420.89|415.39|413.19|423.67|421.47|412.91|410.71|0
1641917100000|2022-01-11 16:05:00|415.58|413.38|415.77|413.57|417.07|414.87|410.6|408.4|0
1641917400000|2022-01-11 16:10:00|414.62|412.42|407.55|405.35|414.62|412.42|406.04|403.84|0
1641917700000|2022-01-11 16:15:00|406.98|404.78|399.79|397.59|407.93|405.73|398.67|396.47|0
1641918000000|2022-01-11 16:20:00|399.23|397.03|400.55|398.35|403.57|401.37|397.16|394.96|0
1641918300000|2022-01-11 16:25:00|400.36|398.16|397.37|395.17|401.77|399.57|396.99|394.79|0
1641918600000|2022-01-11 16:30:00|397.18|394.98|398.69|396.49|399.82|397.62|397.18|394.98|0
1641918900000|2022-01-11 16:35:00|398.12|395.92|392.66|390.46|398.12|395.92|392.1|389.9|0
1641919200000|2022-01-11 16:40:00|392.47|390.27|389.29|387.09|392.85|390.65|386.12|383.92|0
1641919500000|2022-01-11 16:45:00|389.02|386.82|394.16|391.96|394.91|392.71|388.64|386.44|0
1641919800000|2022-01-11 16:50:00|393.6|391.4|391.16|388.96|393.6|391.4|389.48|387.28|0
1641920100000|2022-01-11 16:55:00|390.6|388.4|389.66|387.46|392.09|389.89|389.47|387.27|0
1641920400000|2022-01-11 17:00:00|389.29|387.09|387.65|385.45|391.16|388.96|386.27|384.07|0
1641920700000|2022-01-11 17:05:00|387.28|385.08|387.87|385.67|389.93|387.73|387.09|384.89|0
1641921000000|2022-01-11 17:10:00|387.69|385.49|387.31|385.11|389.84|387.64|387.31|385.11|0
1641921300000|2022-01-11 17:15:00|387.5|385.3|388.24|386.04|390.11|387.91|386.57|384.37|0
1641921600000|2022-01-11 17:20:00|388.06|385.86|388.99|386.79|389.74|387.54|387.68|385.48|0
1641921900000|2022-01-11 17:25:00|388.8|386.6|394.61|392.41|395.74|393.54|388.8|386.6|0
1641922200000|2022-01-11 17:30:00|394.42|392.22|393.29|391.09|395.74|393.54|391.42|389.22|0
1641922500000|2022-01-11 17:35:00|393.11|390.91|391.98|389.78|393.67|391.47|390.11|387.91|0
1641922800000|2022-01-11 17:40:00|391.79|389.59|389.92|387.72|392.54|390.34|389.73|387.53|0
1641923100000|2022-01-11 17:45:00|390.1|387.9|390.85|388.65|391.23|389.03|389.54|387.34|0
1641923400000|2022-01-11 17:50:00|390.48|388.28|387.49|385.29|391.04|388.84|387.49|385.29|0
1641923700000|2022-01-11 17:55:00|387.67|385.47|387.86|385.66|389.35|387.15|387.11|384.91|0
1641924000000|2022-01-11 18:00:00|388.04|385.84|389.72|387.52|392.16|389.96|388.04|385.84|0
1641924300000|2022-01-11 18:05:00|389.54|387.34|392.16|389.96|393.47|391.27|389.54|387.34|0
1641924600000|2022-01-11 18:10:00|391.97|389.77|388.97|386.77|391.97|389.77|388.41|386.21|0
1641924900000|2022-01-11 18:15:00|389.16|386.96|386.17|383.97|389.35|387.15|386.17|383.97|0
1641925200000|2022-01-11 18:20:00|386.36|384.16|382.4|380.2|386.36|384.16|381.97|379.77|0
1641925500000|2022-01-11 18:25:00|382.58|380.38|384.63|382.43|384.81|382.61|382.49|380.29|0
1641925800000|2022-01-11 18:30:00|384.44|382.24|383.88|381.68|385.19|382.99|383.14|380.94|0
1641926100000|2022-01-11 18:35:00|383.69|381.49|383.51|381.31|384.44|382.24|383.13|380.93|0
1641926400000|2022-01-11 18:40:00|383.32|381.12|383.32|381.12|384.07|381.87|382.76|380.56|0
1641926700000|2022-01-11 18:45:00|383.13|380.93|383.69|381.49|384.25|382.05|380.9|378.7|0
1641927000000|2022-01-11 18:50:00|383.32|381.12|382.85|380.65|383.69|381.49|382.2|380|0
1641927300000|2022-01-11 18:55:00|382.57|380.37|382.25|380.05|383.55|381.35|382.06|379.86|0
1641927600000|2022-01-11 19:00:00|382.43|380.23|384.1|381.9|384.66|382.46|382.06|379.86|0
1641927900000|2022-01-11 19:05:00|383.92|381.72|386.52|384.32|387.83|385.63|383.36|381.16|0
1641928200000|2022-01-11 19:10:00|386.15|383.95|385.31|383.11|387.08|384.88|384.84|382.64|0
1641928500000|2022-01-11 19:15:00|385.4|383.2|384.28|382.08|385.96|383.76|384.1|381.9|0
1641928800000|2022-01-11 19:20:00|384.47|382.27|384.28|382.08|385.96|383.76|383.91|381.71|0
1641929100000|2022-01-11 19:25:00|384.1|381.9|382.98|380.78|385.03|382.83|382.8|380.6|0
1641929400000|2022-01-11 19:30:00|383.72|381.52|384.09|381.89|385.4|383.2|383.17|380.97|0
1641929700000|2022-01-11 19:35:00|384.28|382.08|381.5|379.3|385.21|383.01|380.94|378.74|0
1641930000000|2022-01-11 19:40:00|381.87|379.67|380.75|378.55|382.05|379.85|380.57|378.37|0
1641930300000|2022-01-11 19:45:00|380.57|378.37|379|376.8|380.75|378.55|378.72|376.52|0
1641930600000|2022-01-11 19:50:00|379.09|376.89|378.17|375.97|380.2|378|377.8|375.6|0
1641930900000|2022-01-11 19:55:00|378.35|376.15|379.09|376.89|379.27|377.07|375.59|373.39|0
1641931200000|2022-01-11 20:00:00|378.9|376.7|377.24|375.04|379.09|376.89|376.51|374.31|0
1641931500000|2022-01-11 20:05:00|377.06|374.86|375.22|373.02|377.24|375.04|373.75|371.55|0
1641931800000|2022-01-11 20:10:00|375.4|373.2|375.58|373.38|377.24|375.04|375.22|373.02|0
1641932100000|2022-01-11 20:15:00|375.4|373.2|376.13|373.93|376.5|374.3|373.93|371.73|0
1641932400000|2022-01-11 20:20:00|375.95|373.75|375.79|373.59|376.71|374.51|373.77|371.57|0
1641932700000|2022-01-11 20:25:00|375.6|373.4|374.87|372.67|376.71|374.51|373.95|371.75|0
1641933000000|2022-01-11 20:30:00|375.05|372.85|376.81|374.61|377.36|375.16|373.03|370.83|0
1641933300000|2022-01-11 20:35:00|376.99|374.79|379.01|376.81|379.01|376.81|376.08|373.88|0
1641933600000|2022-01-11 20:40:00|379.2|377|377.54|375.34|379.93|377.73|377.36|375.16|0
1641933900000|2022-01-11 20:45:00|377.72|375.52|378.27|376.07|378.64|376.44|376.81|374.61|0
1641934200000|2022-01-11 20:50:00|378.46|376.26|379.37|377.17|382.32|380.12|378.46|376.26|0
1641934500000|2022-01-11 20:55:00|379.19|376.99|373.15|370.95|379.19|376.99|372.96|370.76|0
1641934800000|2022-01-11 21:00:00|373.33|371.13|373.14|370.94|373.51|371.31|371.87|369.67|0
1641935100000|2022-01-11 21:05:00|372.96|370.76|373.32|371.12|373.69|371.49|372.6|370.4|0
1641935400000|2022-01-11 21:10:00|373.51|371.31|373.87|371.67|374.42|372.22|373.32|371.12|0
1641935700000|2022-01-11 21:15:00|374.35|371.55|374.72|371.92|374.9|372.1|374.17|371.37|0
1641936000000|2022-01-11 21:20:00|374.63|371.83|374.71|371.91|374.72|371.92|373.99|371.19|0
1641936300000|2022-01-11 21:25:00|374.9|372.1|374.53|371.73|374.9|372.1|374.53|371.73|0
1641936600000|2022-01-11 21:30:00|374.35|371.55|374.35|371.55|374.53|371.73|374.35|371.55|0
1641936900000|2022-01-11 21:35:00|374.26|371.46|374.16|371.36|374.35|371.55|374.16|371.36|0
1641937200000|2022-01-11 21:40:00|374.34|371.54|373.61|370.81|374.34|371.54|373.61|370.81|0
1641937500000|2022-01-11 21:45:00|373.8|371|374.34|371.54|374.34|371.54|373.43|370.63|0
1641937800000|2022-01-11 21:50:00|374.16|371.36|374.34|371.54|374.34|371.54|373.97|371.17|0
1641938100000|2022-01-11 21:55:00|374.16|371.36|374.43|371.63|374.43|371.63|374.16|371.36|0
1641938400000|2022-01-11 22:00:00|374.29|371.49|374.45|371.65|374.45|371.65|374.08|371.28|0
1641938700000|2022-01-11 22:05:00|374.53|371.73|374.43|371.63|374.77|371.97|374.32|371.52|0
1641939000000|2022-01-11 22:10:00|374.61|371.81|374.53|371.73|374.61|371.81|374.53|371.73|0
1641939300000|2022-01-11 22:15:00|374.56|371.76|374.13|371.33|374.59|371.79|373.86|371.06|0
1641939600000|2022-01-11 22:20:00|374.16|371.36|374.15|371.35|374.21|371.41|374.15|371.35|0
1641939900000|2022-01-11 22:25:00|374.18|371.38|373.91|371.11|374.18|371.38|373.89|371.09|0
1641940200000|2022-01-11 22:30:00|373.7|370.9|374.04|371.24|374.07|371.27|373.7|370.9|0
1641940500000|2022-01-11 22:35:00|374.02|371.22|374.07|371.27|374.07|371.27|374.02|371.22|0
1641940800000|2022-01-11 22:40:00|374.1|371.3|374.1|371.3|374.12|371.32|374.1|371.3|0
1641941400000|2022-01-11 22:50:00|374.07|371.27|374.09|371.29|374.09|371.29|374.06|371.26|0
1641941700000|2022-01-11 22:55:00|374.22|371.42|374.09|371.29|374.22|371.42|373.96|371.16|0
1641942000000|2022-01-11 23:00:00|373.87|371.07|373.22|370.42|374.78|371.98|373.22|370.42|0
1641942300000|2022-01-11 23:05:00|373.4|370.6|373.32|370.52|373.59|370.79|372.13|369.33|0
1641942600000|2022-01-11 23:10:00|373.22|370.42|373.95|371.15|374.13|371.33|373.04|370.24|0
1641942900000|2022-01-11 23:15:00|373.86|371.06|374.68|371.88|375.04|372.24|373.77|370.97|0
1641943200000|2022-01-11 23:20:00|374.59|371.79|374.86|372.06|375.23|372.43|374.31|371.51|0
1641943500000|2022-01-11 23:25:00|375.04|372.24|374.86|372.06|375.04|372.24|374.67|371.87|0
1641943800000|2022-01-11 23:30:00|374.77|371.97|374.12|371.32|374.77|371.97|374.12|371.32|0
1641944100000|2022-01-11 23:35:00|374.31|371.51|375.04|372.24|375.4|372.6|374.12|371.32|0
1641944400000|2022-01-11 23:40:00|374.85|372.05|374.3|371.5|375.22|372.42|373.94|371.14|0
1641944700000|2022-01-11 23:45:00|374.49|371.69|375.03|372.23|375.4|372.6|373.94|371.14|0
1641945000000|2022-01-11 23:50:00|375.13|372.33|375.03|372.23|375.4|372.6|374.85|372.05|0
1641945300000|2022-01-11 23:55:00|375.13|372.33|374.66|371.86|375.31|372.51|374.3|371.5|0
1641945600000|2022-01-12 00:00:00|374.85|372.05|374.94|372.14|375.21|372.41|374.12|371.32|0
1641945900000|2022-01-12 00:05:00|374.85|372.05|374.3|371.5|375.03|372.23|373.93|371.13|0
1641946200000|2022-01-12 00:10:00|374.48|371.68|374.66|371.86|375.21|372.41|374.48|371.68|0
1641946500000|2022-01-12 00:15:00|374.48|371.68|373.93|371.13|374.48|371.68|373.38|370.58|0
1641946800000|2022-01-12 00:20:00|373.75|370.95|372.93|370.13|374.11|371.31|372.65|369.85|0
1641947100000|2022-01-12 00:25:00|373.01|370.21|372.1|369.3|373.01|370.21|371.56|368.76|0
1641947400000|2022-01-12 00:30:00|371.74|368.94|371.55|368.75|372.1|369.3|370.83|368.03|0
1641947700000|2022-01-12 00:35:00|371.37|368.57|371.55|368.75|371.92|369.12|370.83|368.03|0
1641948000000|2022-01-12 00:40:00|371.37|368.57|371.55|368.75|371.55|368.75|370.64|367.84|0
1641948300000|2022-01-12 00:45:00|371.73|368.93|371.55|368.75|372.01|369.21|371.37|368.57|0
1641948600000|2022-01-12 00:50:00|371.73|368.93|372.19|369.39|372.28|369.48|371.55|368.75|0
1641948900000|2022-01-12 00:55:00|372.28|369.48|372.82|370.02|372.82|370.02|372.09|369.29|0
1641949200000|2022-01-12 01:00:00|373|370.2|373.18|370.38|373.73|370.93|372.64|369.84|0
1641949500000|2022-01-12 01:05:00|373|370.2|373|370.2|373.73|370.93|372.63|369.83|0
1641949800000|2022-01-12 01:10:00|372.82|370.02|373.54|370.74|373.91|371.11|372.45|369.65|0
1641950100000|2022-01-12 01:15:00|373.73|370.93|375.37|372.57|375.37|372.57|373.73|370.93|0
1641950400000|2022-01-12 01:20:00|375.46|372.66|374.82|372.02|375.46|372.66|374.64|371.84|0
1641950700000|2022-01-12 01:25:00|375|372.2|374.73|371.93|375|372.2|374.45|371.65|0
1641951000000|2022-01-12 01:30:00|374.64|371.84|375.18|372.38|375.18|372.38|374.18|371.38|0
1641951300000|2022-01-12 01:35:00|375.09|372.29|374.45|371.65|375.18|372.38|374.27|371.47|0
1641951600000|2022-01-12 01:40:00|374.36|371.56|375.46|372.66|375.54|372.74|373.35|370.55|0
1641951900000|2022-01-12 01:45:00|375.54|372.74|376.82|374.02|377.93|375.13|374.81|372.01|0
1641952200000|2022-01-12 01:50:00|376.64|373.84|376.37|373.57|377.19|374.39|376.09|373.29|0
1641952500000|2022-01-12 01:55:00|376.46|373.66|375.36|372.56|376.82|374.02|374.99|372.19|0
1641952800000|2022-01-12 02:00:00|375.17|372.37|372.62|369.82|375.36|372.56|372.62|369.82|0
1641953100000|2022-01-12 02:05:00|372.43|369.63|373.89|371.09|373.99|371.19|372.43|369.63|0
1641953400000|2022-01-12 02:10:00|373.71|370.91|373.34|370.54|374.17|371.37|372.98|370.18|0
1641953700000|2022-01-12 02:15:00|373.53|370.73|372.79|369.99|373.71|370.91|372.79|369.99|0
1641954000000|2022-01-12 02:20:00|372.71|369.91|372.06|369.26|372.79|369.99|372.06|369.26|0
1641954300000|2022-01-12 02:25:00|372.25|369.45|372.06|369.26|372.61|369.81|371.88|369.08|0
1641954600000|2022-01-12 02:30:00|371.88|369.08|372.61|369.81|373.34|370.54|371.88|369.08|0
1641954900000|2022-01-12 02:35:00|372.79|369.99|372.79|369.99|372.97|370.17|372.42|369.62|0
1641955200000|2022-01-12 02:40:00|372.88|370.08|373.15|370.35|373.15|370.35|372.6|369.8|0
1641955500000|2022-01-12 02:45:00|372.97|370.17|373.15|370.35|373.51|370.71|372.97|370.17|0
1641955800000|2022-01-12 02:50:00|373.24|370.44|373.06|370.26|373.88|371.08|372.97|370.17|0
1641956100000|2022-01-12 02:55:00|372.96|370.16|372.6|369.8|373.06|370.26|372.24|369.44|0
1641956400000|2022-01-12 03:00:00|372.78|369.98|372.41|369.61|372.78|369.98|372.05|369.25|0
1641956700000|2022-01-12 03:05:00|372.33|369.53|372.23|369.43|372.6|369.8|372.05|369.25|0
1641957000000|2022-01-12 03:10:00|372.41|369.61|372.78|369.98|372.78|369.98|372.05|369.25|0
1641957300000|2022-01-12 03:15:00|372.87|370.07|372.41|369.61|372.87|370.07|372.23|369.43|0
1641957600000|2022-01-12 03:20:00|372.23|369.43|372.5|369.7|372.77|369.97|372.05|369.25|0
1641957900000|2022-01-12 03:25:00|372.59|369.79|372.41|369.61|372.59|369.79|371.86|369.06|0
1641958200000|2022-01-12 03:30:00|372.14|369.34|371.68|368.88|372.14|369.34|371.13|368.33|0
1641958500000|2022-01-12 03:35:00|371.59|368.79|371.49|368.69|371.86|369.06|370.95|368.15|0
1641958800000|2022-01-12 03:40:00|371.31|368.51|371.86|369.06|371.86|369.06|371.31|368.51|0
1641959100000|2022-01-12 03:45:00|371.77|368.97|372.04|369.24|372.22|369.42|371.67|368.87|0
1641959400000|2022-01-12 03:50:00|371.85|369.05|371.31|368.51|371.85|369.05|371.31|368.51|0
1641959700000|2022-01-12 03:55:00|371.12|368.32|371.12|368.32|371.49|368.69|371.12|368.32|0
1641960000000|2022-01-12 04:00:00|370.94|368.14|370.67|367.87|371.3|368.5|370.58|367.78|0
1641960300000|2022-01-12 04:05:00|370.58|367.78|370.57|367.77|370.94|368.14|370.57|367.77|0
1641960600000|2022-01-12 04:10:00|370.76|367.96|370.75|367.95|370.94|368.14|370.57|367.77|0
1641960900000|2022-01-12 04:15:00|370.94|368.14|371.12|368.32|371.3|368.5|370.94|368.14|0
1641961200000|2022-01-12 04:20:00|371.21|368.41|371.48|368.68|371.48|368.68|371.12|368.32|0
1641961500000|2022-01-12 04:25:00|371.66|368.86|371.66|368.86|372.02|369.22|371.66|368.86|0
1641961800000|2022-01-12 04:30:00|371.84|369.04|371.84|369.04|371.84|369.04|371.48|368.68|0
1641962100000|2022-01-12 04:35:00|371.66|368.86|371.84|369.04|372.02|369.22|371.66|368.86|0
1641962400000|2022-01-12 04:40:00|371.66|368.86|371.11|368.31|371.66|368.86|370.93|368.13|0
1641962700000|2022-01-12 04:45:00|370.93|368.13|371.29|368.49|371.29|368.49|370.93|368.13|0
1641963000000|2022-01-12 04:50:00|371.47|368.67|371.47|368.67|371.47|368.67|370.92|368.12|0
1641963300000|2022-01-12 04:55:00|371.38|368.58|371.29|368.49|371.65|368.85|371.1|368.3|0
1641963600000|2022-01-12 05:00:00|371.1|368.3|370.92|368.12|371.38|368.58|370.74|367.94|0
1641963900000|2022-01-12 05:05:00|370.74|367.94|370.74|367.94|371.1|368.3|370.55|367.75|0
1641964200000|2022-01-12 05:10:00|370.55|367.75|370.37|367.57|370.55|367.75|369.65|366.85|0
1641964500000|2022-01-12 05:15:00|370.55|367.75|371.1|368.3|371.1|368.3|370.37|367.57|0
1641964800000|2022-01-12 05:20:00|370.91|368.11|370.55|367.75|370.91|368.11|370.37|367.57|0
1641965100000|2022-01-12 05:25:00|370.37|367.57|370.37|367.57|371.09|368.29|370.37|367.57|0
1641965400000|2022-01-12 05:30:00|370.18|367.38|370.73|367.93|370.73|367.93|370.18|367.38|0
1641965700000|2022-01-12 05:35:00|370.55|367.75|369.37|366.57|370.55|367.75|368.91|366.11|0
1641966000000|2022-01-12 05:40:00|369.27|366.47|368|365.2|369.27|366.47|368|365.2|0
1641966300000|2022-01-12 05:45:00|367.82|365.02|367.64|364.84|368.55|365.75|367.64|364.84|0
1641966600000|2022-01-12 05:50:00|367.82|365.02|367.1|364.3|368|365.2|366.55|363.75|0
1641966900000|2022-01-12 05:55:00|366.07|363.27|366.01|363.21|367.28|364.48|365.83|363.03|0
1641967200000|2022-01-12 06:00:00|366.19|363.39|363.84|361.04|366.28|363.48|363.84|361.04|0
1641967500000|2022-01-12 06:05:00|364.02|361.22|365.28|362.48|365.65|362.85|364.02|361.22|0
1641967800000|2022-01-12 06:10:00|365.2|362.4|365.46|362.66|365.82|363.02|364.92|362.12|0
1641968100000|2022-01-12 06:15:00|365.56|362.76|367.27|364.47|367.27|364.47|365.46|362.66|0
1641968400000|2022-01-12 06:20:00|367.18|364.38|367.09|364.29|367.45|364.65|366.72|363.92|0
1641968700000|2022-01-12 06:25:00|367.27|364.47|367.63|364.83|368.17|365.37|366.72|363.92|0
1641969000000|2022-01-12 06:30:00|367.72|364.92|367.26|364.46|367.99|365.19|367.26|364.46|0
1641969300000|2022-01-12 06:35:00|367.44|364.64|367.36|364.56|367.9|365.1|367.26|364.46|0
1641969600000|2022-01-12 06:40:00|367.44|364.64|366.9|364.1|367.62|364.82|366.63|363.83|0
1641969900000|2022-01-12 06:45:00|366.72|363.92|367.62|364.82|367.62|364.82|366.72|363.92|0
1641970200000|2022-01-12 06:50:00|367.8|365|368.34|365.54|368.52|365.72|367.62|364.82|0
1641970500000|2022-01-12 06:55:00|368.26|365.46|368.8|366|368.88|366.08|368.26|365.46|0
1641970800000|2022-01-12 07:00:00|369.61|366.81|369.43|366.63|370.52|367.72|369.25|366.45|0
1641971100000|2022-01-12 07:05:00|369.52|366.72|369.7|366.9|369.79|366.99|368.7|365.9|0
1641971400000|2022-01-12 07:10:00|369.79|366.99|369.34|366.54|370.15|367.35|368.97|366.17|0
1641971700000|2022-01-12 07:15:00|369.42|366.62|368.33|365.53|369.42|366.62|368.33|365.53|0
1641972000000|2022-01-12 07:20:00|368.15|365.35|368.51|365.71|368.7|365.9|367.61|364.81|0
1641972300000|2022-01-12 07:25:00|368.33|365.53|369.6|366.8|370.51|367.71|368.33|365.53|0
1641972600000|2022-01-12 07:30:00|369.69|366.89|367.97|365.17|369.69|366.89|367.61|364.81|0
1641972900000|2022-01-12 07:35:00|368.06|365.26|366.44|363.64|368.6|365.8|366.07|363.27|0
1641973200000|2022-01-12 07:40:00|366.62|363.82|367.1|364.3|367.7|364.9|366.44|363.64|0
1641973500000|2022-01-12 07:45:00|367.01|364.21|367.19|364.39|367.73|364.93|366.64|363.84|0
1641973800000|2022-01-12 07:50:00|367.1|364.3|369.36|366.56|369.36|366.56|366.82|364.02|0
1641974100000|2022-01-12 07:55:00|369.27|366.47|369.54|366.74|370.44|367.64|369.17|366.37|0
1641974400000|2022-01-12 08:00:00|369.35|366.55|370.26|367.46|370.99|368.19|368.45|365.65|0
1641974700000|2022-01-12 08:05:00|370.5|368.3|370.32|368.12|371.41|369.21|369.78|367.58|0
1641975000000|2022-01-12 08:10:00|370.5|368.3|370.68|368.48|370.86|368.66|369.05|366.85|0
1641975300000|2022-01-12 08:15:00|370.5|368.3|371.77|369.57|372.68|370.48|370.32|368.12|0
1641975600000|2022-01-12 08:20:00|371.95|369.75|371.22|369.02|372.5|370.3|369.77|367.57|0
1641975900000|2022-01-12 08:25:00|371.41|369.21|376.06|373.86|376.15|373.95|371.32|369.12|0
1641976200000|2022-01-12 08:30:00|375.97|373.77|376.15|373.95|376.88|374.68|374.68|372.48|0
1641976500000|2022-01-12 08:35:00|376.33|374.13|377.43|375.23|379.27|377.07|375.78|373.58|0
1641976800000|2022-01-12 08:40:00|378.16|375.96|380.18|377.98|380.55|378.35|377.61|375.41|0
1641977100000|2022-01-12 08:45:00|380|377.8|380|377.8|380.37|378.17|378.81|376.61|0
1641977400000|2022-01-12 08:50:00|380.18|377.98|378.16|375.96|380.92|378.72|377.06|374.86|0
1641977700000|2022-01-12 08:55:00|377.97|375.77|380.31|378.11|380.73|378.53|377.79|375.59|0
1641978000000|2022-01-12 09:00:00|380.49|378.29|375.91|373.71|380.77|378.57|375.91|373.71|0
1641978300000|2022-01-12 09:05:00|376.09|373.89|376.28|374.08|376.64|374.44|375.36|373.16|0
1641978600000|2022-01-12 09:10:00|376.09|373.89|377.37|375.17|377.74|375.54|375.54|373.34|0
1641978900000|2022-01-12 09:15:00|377.19|374.99|375.91|373.71|377.55|375.35|375.72|373.52|0
1641979200000|2022-01-12 09:20:00|375.72|373.52|373.54|371.34|376.27|374.07|373.54|371.34|0
1641979500000|2022-01-12 09:25:00|373.35|371.15|371.35|369.15|373.35|371.15|371.35|369.15|0
1641979800000|2022-01-12 09:30:00|371.17|368.97|373.17|370.97|373.9|371.7|371.17|368.97|0
1641980100000|2022-01-12 09:35:00|373.35|371.15|373.71|371.51|374.26|372.06|372.62|370.42|0
1641980400000|2022-01-12 09:40:00|373.9|371.7|372.8|370.6|373.9|371.7|372.62|370.42|0
1641980700000|2022-01-12 09:45:00|372.98|370.78|371.89|369.69|373.35|371.15|371.71|369.51|0
1641981000000|2022-01-12 09:50:00|371.71|369.51|370.08|367.88|372.07|369.87|370.08|367.88|0
1641981300000|2022-01-12 09:55:00|370.26|368.06|370.44|368.24|371.53|369.33|370.08|367.88|0
1641981600000|2022-01-12 10:00:00|370.08|367.88|370.8|368.6|370.8|368.6|369.35|367.15|0
1641981900000|2022-01-12 10:05:00|370.62|368.42|372.25|370.05|372.61|370.41|370.44|368.24|0
1641982200000|2022-01-12 10:10:00|372.07|369.87|371.88|369.68|373.07|370.87|371.34|369.14|0
1641982500000|2022-01-12 10:15:00|371.7|369.5|372.25|370.05|372.25|370.05|370.61|368.41|0
1641982800000|2022-01-12 10:20:00|372.16|369.96|370.25|368.05|372.61|370.41|370.25|368.05|0
1641983100000|2022-01-12 10:25:00|370.07|367.87|371.15|368.95|371.33|369.13|369.7|367.5|0
1641983400000|2022-01-12 10:30:00|371.52|369.32|373.33|371.13|373.51|371.31|370.79|368.59|0
1641983700000|2022-01-12 10:35:00|373.51|371.31|371.88|369.68|373.51|371.31|371.79|369.59|0
1641984000000|2022-01-12 10:40:00|372.06|369.86|371.33|369.13|372.24|370.04|371.33|369.13|0
1641984300000|2022-01-12 10:45:00|371.15|368.95|369.33|367.13|371.15|368.95|369.33|367.13|0
1641984600000|2022-01-12 10:50:00|369.52|367.32|369.69|367.49|370.42|368.22|368.97|366.77|0
1641984900000|2022-01-12 10:55:00|369.88|367.68|369.33|367.13|370.06|367.86|368.79|366.59|0
1641985200000|2022-01-12 11:00:00|369.15|366.95|368.61|366.41|369.15|366.95|367.52|365.32|0
1641985500000|2022-01-12 11:05:00|368.7|366.5|369.69|367.49|369.87|367.67|367.7|365.5|0
1641985800000|2022-01-12 11:10:00|369.51|367.31|369.87|367.67|370.59|368.39|369.51|367.31|0
1641986100000|2022-01-12 11:15:00|369.69|367.49|370.59|368.39|370.59|368.39|369.14|366.94|0
1641986400000|2022-01-12 11:20:00|370.41|368.21|368.96|366.76|370.59|368.39|368.96|366.76|0
1641986700000|2022-01-12 11:25:00|369.14|366.94|370.23|368.03|370.59|368.39|368.78|366.58|0
1641987000000|2022-01-12 11:30:00|370.05|367.85|370.04|367.84|370.59|368.39|369.32|367.12|0
1641987300000|2022-01-12 11:35:00|369.86|367.66|369.86|367.66|370.14|367.94|369.32|367.12|0
1641987600000|2022-01-12 11:40:00|370.04|367.84|370.22|368.02|370.59|368.39|369.86|367.66|0
1641987900000|2022-01-12 11:45:00|370.4|368.2|368.77|366.57|370.4|368.2|368.14|365.94|0
1641988200000|2022-01-12 11:50:00|368.95|366.75|368.8|366.6|370.85|368.65|368.8|366.6|0
1641988500000|2022-01-12 11:55:00|368.98|366.78|371.15|368.95|371.15|368.95|368.8|366.6|0
1641988800000|2022-01-12 12:00:00|370.97|368.77|370.06|367.86|372.06|369.86|369.7|367.5|0
1641989100000|2022-01-12 12:05:00|369.88|367.68|372.79|370.59|372.79|370.59|369.7|367.5|0
1641989400000|2022-01-12 12:10:00|372.61|370.41|372.79|370.59|373.15|370.95|371.7|369.5|0
1641989700000|2022-01-12 12:15:00|372.7|370.5|372.97|370.77|372.97|370.77|371.51|369.31|0
1641990000000|2022-01-12 12:20:00|372.79|370.59|370.6|368.4|373.15|370.95|370.6|368.4|0
1641990300000|2022-01-12 12:25:00|370.78|368.58|370.96|368.76|371.51|369.31|370.05|367.85|0
1641990600000|2022-01-12 12:30:00|370.87|368.67|368.96|366.76|370.87|368.67|368.6|366.4|0
1641990900000|2022-01-12 12:35:00|368.78|366.58|368.96|366.76|369.32|367.12|367.88|365.68|0
1641991200000|2022-01-12 12:40:00|369.14|366.94|369.87|367.67|369.87|367.67|368.42|366.22|0
1641991500000|2022-01-12 12:45:00|369.69|367.49|370.41|368.21|371.14|368.94|369.69|367.49|0
1641991800000|2022-01-12 12:50:00|370.59|368.39|370.41|368.21|371.96|369.76|370.32|368.12|0
1641992100000|2022-01-12 12:55:00|370.23|368.03|370.41|368.21|370.77|368.57|369.68|367.48|0
1641992400000|2022-01-12 13:00:00|370.23|368.03|368.59|366.39|370.41|368.21|368.59|366.39|0
1641992700000|2022-01-12 13:05:00|368.69|366.49|370.4|368.2|370.95|368.75|367.96|365.76|0
1641993000000|2022-01-12 13:10:00|370.22|368.02|369.13|366.93|370.77|368.57|368.41|366.21|0
1641993300000|2022-01-12 13:15:00|368.77|366.57|366.6|364.4|368.77|366.57|366.23|364.03|0
1641993600000|2022-01-12 13:20:00|366.41|364.21|364.97|362.77|367.68|365.48|364.97|362.77|0
1641993900000|2022-01-12 13:25:00|365.15|362.95|366.14|363.94|367.13|364.93|363.89|361.69|0
1641994200000|2022-01-12 13:30:00|367.59|365.39|361.82|359.62|369.58|367.38|360.3|358.1|0
1641994500000|2022-01-12 13:35:00|361.19|358.99|357.97|355.77|361.55|359.35|355.48|353.28|0
1641994800000|2022-01-12 13:40:00|357.61|355.41|357.08|354.88|358.68|356.48|356.54|354.34|0
1641995100000|2022-01-12 13:45:00|357.43|355.23|360.29|358.09|362.08|359.88|357.43|355.23|0
1641995400000|2022-01-12 13:50:00|360.11|357.91|357.97|355.77|361.9|359.7|357.79|355.59|0
1641995700000|2022-01-12 13:55:00|357.79|355.59|356.54|354.34|359.57|357.37|356.18|353.98|0
1641996000000|2022-01-12 14:00:00|356.36|354.16|357.25|355.05|357.96|355.76|356.18|353.98|0
1641996300000|2022-01-12 14:05:00|357.07|354.87|357.43|355.23|359.21|357.01|356.89|354.69|0
1641996600000|2022-01-12 14:10:00|357.25|355.05|360.02|357.82|360.28|358.08|356.89|354.69|0
1641996900000|2022-01-12 14:15:00|359.75|357.55|361.53|359.33|361.89|359.69|359.39|357.19|0
1641997200000|2022-01-12 14:20:00|361.36|359.16|359.38|357.18|361.71|359.51|358.49|356.29|0
1641997500000|2022-01-12 14:25:00|359.21|357.01|359.92|357.72|360.81|358.61|358.67|356.47|0
1641997800000|2022-01-12 14:30:00|360.1|357.9|355.57|353.37|361.35|359.15|351.23|349.03|0
1641998100000|2022-01-12 14:35:00|355.04|352.84|356.29|354.09|361.68|359.48|355.04|352.84|0
1641998400000|2022-01-12 14:40:00|354.86|352.66|360.95|358.75|363.58|361.38|354.86|352.66|0
1641998700000|2022-01-12 14:45:00|360.59|358.39|358.08|355.88|361.13|358.93|356.64|354.44|0
1641999000000|2022-01-12 14:50:00|356.82|354.62|353.6|351.4|358.79|356.59|352.18|349.98|0
1641999300000|2022-01-12 14:55:00|353.78|351.58|351.64|349.44|356.1|353.9|351.29|349.09|0
1641999600000|2022-01-12 15:00:00|351.29|349.09|352.53|350.33|353.96|351.76|349.34|347.14|0
1641999900000|2022-01-12 15:05:00|352.71|350.51|348.98|346.78|355.21|353.01|348.8|346.6|0
1642000200000|2022-01-12 15:10:00|348.8|346.6|348.45|346.25|350.22|348.02|347.39|345.19|0
1642000500000|2022-01-12 15:15:00|348.27|346.07|349.16|346.96|351.46|349.26|348.27|346.07|0
1642000800000|2022-01-12 15:20:00|349.33|347.13|351.1|348.9|351.99|349.79|348.27|346.07|0
1642001100000|2022-01-12 15:25:00|350.93|348.73|353.59|351.39|353.69|351.49|350.93|348.73|0
1642001400000|2022-01-12 15:30:00|352.7|350.5|356.63|354.43|359.68|357.48|352.35|350.15|0
1642001700000|2022-01-12 15:35:00|356.45|354.25|363.28|361.08|363.28|361.08|354.84|352.64|0
1642002000000|2022-01-12 15:40:00|363.46|361.26|366.73|364.53|370.53|368.33|360.58|358.38|0
1642002300000|2022-01-12 15:45:00|366.91|364.71|368.17|365.97|368.36|366.16|363.3|361.1|0
1642002600000|2022-01-12 15:50:00|367.99|365.79|368.35|366.15|370.71|368.51|367.09|364.89|0
1642002900000|2022-01-12 15:55:00|368.9|366.7|366.54|364.34|370.35|368.15|364.56|362.36|0
1642003200000|2022-01-12 16:00:00|366.18|363.98|368.17|365.97|368.53|366.33|362.94|360.74|0
1642003500000|2022-01-12 16:05:00|368.35|366.15|372.89|370.69|376.92|374.72|366.72|364.52|0
1642003800000|2022-01-12 16:10:00|372.35|370.15|374.9|372.7|375.27|373.07|371.25|369.05|0
1642004100000|2022-01-12 16:15:00|376|373.8|373.98|371.78|379.3|377.1|372.52|370.32|0
1642004400000|2022-01-12 16:20:00|374.53|372.33|372.71|370.51|376.54|374.34|372.52|370.32|0
1642004700000|2022-01-12 16:25:00|373.25|371.05|369.16|366.96|373.62|371.42|367.8|365.6|0
1642005000000|2022-01-12 16:30:00|368.7|366.5|365.63|363.43|368.7|366.5|364.37|362.17|0
1642005300000|2022-01-12 16:35:00|365.81|363.61|365.08|362.88|366.17|363.97|363.11|360.91|0
1642005600000|2022-01-12 16:40:00|364.72|362.52|365.44|363.24|365.44|363.24|360.95|358.75|0
1642005900000|2022-01-12 16:45:00|365.26|363.06|365.8|363.6|365.99|363.79|362.92|360.72|0
1642006200000|2022-01-12 16:50:00|365.98|363.78|362.92|360.72|366.16|363.96|362.56|360.36|0
1642006500000|2022-01-12 16:55:00|362.74|360.54|364.54|362.34|366.7|364.5|362.74|360.54|0
1642006800000|2022-01-12 17:00:00|364.36|362.16|364|361.8|365.62|363.42|362.74|360.54|0
1642007100000|2022-01-12 17:05:00|364.36|362.16|367.88|365.68|369.78|367.58|364.18|361.98|0
1642007400000|2022-01-12 17:10:00|367.79|365.59|368.15|365.95|369.6|367.4|366.52|364.32|0
1642007700000|2022-01-12 17:15:00|368.33|366.13|365.07|362.87|369.05|366.85|364.35|362.15|0
1642008000000|2022-01-12 17:20:00|365.25|363.05|364.71|362.51|366.34|364.14|364.17|361.97|0
1642008300000|2022-01-12 17:25:00|364.89|362.69|365.07|362.87|365.25|363.05|362.73|360.53|0
1642008600000|2022-01-12 17:30:00|364.71|362.51|364.17|361.97|365.43|363.23|363.45|361.25|0
1642008900000|2022-01-12 17:35:00|363.09|360.89|363.9|361.7|364.16|361.96|360.75|358.55|0
1642009200000|2022-01-12 17:40:00|363.8|361.6|363.44|361.24|364.34|362.14|362.36|360.16|0
1642009500000|2022-01-12 17:45:00|363.26|361.06|362.9|360.7|365.06|362.86|362.36|360.16|0
1642009800000|2022-01-12 17:50:00|362.54|360.34|359.49|357.29|362.9|360.7|359.49|357.29|0
1642010100000|2022-01-12 17:55:00|359.67|357.47|359.31|357.11|359.85|357.65|358.24|356.04|0
1642010400000|2022-01-12 18:00:00|359.13|356.93|360.2|358|362|359.8|358.95|356.75|0
1642010700000|2022-01-12 18:05:00|360.38|358.18|360.74|358.54|361.46|359.26|360.03|357.83|0
1642011000000|2022-01-12 18:10:00|360.56|358.36|363.61|361.41|364.69|362.49|359.49|357.29|0
1642011300000|2022-01-12 18:15:00|363.79|361.59|364.15|361.95|366.13|363.93|363.79|361.59|0
1642011600000|2022-01-12 18:20:00|364.24|362.04|365.23|363.03|365.95|363.75|364.24|362.04|0
1642011900000|2022-01-12 18:25:00|365.5|363.3|365.59|363.39|366.49|364.29|362.71|360.51|0
1642012200000|2022-01-12 18:30:00|366.13|363.93|364.15|361.95|367.4|365.2|363.61|361.41|0
1642012500000|2022-01-12 18:35:00|364.33|362.13|366.31|364.11|367.58|365.38|364.33|362.13|0
1642012800000|2022-01-12 18:40:00|366.13|363.93|365.4|363.2|366.49|364.29|364.5|362.3|0
1642013100000|2022-01-12 18:45:00|365.22|363.02|366.12|363.92|366.31|364.11|363.96|361.76|0
1642013400000|2022-01-12 18:50:00|366.31|364.11|368.66|366.46|370.47|368.27|365.94|363.74|0
1642013700000|2022-01-12 18:55:00|369.2|367|369.11|366.91|369.56|367.36|367.57|365.37|0
1642014000000|2022-01-12 19:00:00|369.56|367.36|371.56|369.36|373.38|371.18|368.84|366.64|0
1642014300000|2022-01-12 19:05:00|372.29|370.09|371.19|368.99|372.65|370.45|369.38|367.18|0
1642014600000|2022-01-12 19:10:00|371.38|369.18|368.47|366.27|371.74|369.54|368.11|365.91|0
1642014900000|2022-01-12 19:15:00|368.29|366.09|367.92|365.72|369.01|366.81|367.2|365|0
1642015200000|2022-01-12 19:20:00|368.29|366.09|364.85|362.65|368.29|366.09|364.85|362.65|0
1642015500000|2022-01-12 19:25:00|365.03|362.83|363.59|361.39|365.39|363.19|363.23|361.03|0
1642015800000|2022-01-12 19:30:00|363.41|361.21|367.01|364.81|367.92|365.72|363.23|361.03|0
1642016100000|2022-01-12 19:35:00|366.93|364.73|365.39|363.19|367.56|365.36|365.03|362.83|0
1642016400000|2022-01-12 19:40:00|365.57|363.37|369.18|366.98|369.18|366.98|365.57|363.37|0
1642016700000|2022-01-12 19:45:00|369|366.8|366.47|364.27|369.55|367.35|366.29|364.09|0
1642017000000|2022-01-12 19:50:00|366.65|364.45|365.02|362.82|366.65|364.45|364.84|362.64|0
1642017300000|2022-01-12 19:55:00|365.2|363|365.2|363|365.38|363.18|363.58|361.38|0
1642017600000|2022-01-12 20:00:00|364.84|362.64|368.45|366.25|370.63|368.43|363.94|361.74|0
1642017900000|2022-01-12 20:05:00|368.27|366.07|370.27|368.07|370.63|368.43|368.09|365.89|0
1642018200000|2022-01-12 20:10:00|370.08|367.88|367|364.8|370.27|368.07|367|364.8|0
1642018500000|2022-01-12 20:15:00|366.82|364.62|368.08|365.88|368.08|365.88|365.73|363.53|0
1642018800000|2022-01-12 20:20:00|367.72|365.52|368.08|365.88|368.45|366.25|366.09|363.89|0
1642019100000|2022-01-12 20:25:00|368.26|366.06|367.72|365.52|370.62|368.42|367.54|365.34|0
1642019400000|2022-01-12 20:30:00|368.26|366.06|368.99|366.79|369.35|367.15|366.09|363.89|0
1642019700000|2022-01-12 20:35:00|369.17|366.97|369.89|367.69|370.44|368.24|367.54|365.34|0
1642020000000|2022-01-12 20:40:00|369.71|367.51|365.73|363.53|370.25|368.05|365.36|363.16|0
1642020300000|2022-01-12 20:45:00|365.54|363.34|363.97|361.77|366.09|363.89|362.3|360.1|0
1642020600000|2022-01-12 20:50:00|363.79|361.59|360.18|357.98|363.97|361.77|358.57|356.37|0
1642020900000|2022-01-12 20:55:00|360.46|358.26|362.52|360.32|365.41|363.21|359.28|357.08|0
1642021200000|2022-01-12 21:00:00|362.16|359.96|361.04|358.84|362.16|359.96|360|357.8|0
1642021500000|2022-01-12 21:05:00|360.86|358.66|359.6|357.4|360.86|358.66|359.6|357.4|0
1642021800000|2022-01-12 21:10:00|359.78|357.58|360.14|357.94|360.14|357.94|359.24|357.04|0
1642022100000|2022-01-12 21:15:00|360.32|358.12|359.18|356.38|360.62|358.12|359.18|356.38|0
1642022400000|2022-01-12 21:20:00|359.36|356.56|359.72|356.92|360.62|357.82|359.36|356.56|0
1642022700000|2022-01-12 21:25:00|359.54|356.74|359.54|356.74|359.72|356.92|359.36|356.56|0
1642023000000|2022-01-12 21:30:00|359.72|356.92|360.43|357.63|360.79|357.99|359.72|356.92|0
1642023300000|2022-01-12 21:35:00|360.61|357.81|361.33|358.53|361.51|358.71|360.61|357.81|0
1642023600000|2022-01-12 21:40:00|361.25|358.45|361.51|358.71|361.51|358.71|361.15|358.35|0
1642023900000|2022-01-12 21:45:00|361.33|358.53|361.33|358.53|361.51|358.71|361.33|358.53|0
1642024200000|2022-01-12 21:50:00|361.15|358.35|361.51|358.71|361.51|358.71|360.97|358.17|0
1642024500000|2022-01-12 21:55:00|361.69|358.89|362.5|359.7|363.22|360.42|361.69|358.89|0
1642024800000|2022-01-12 22:00:00|362.57|359.77|362.75|359.95|362.75|359.95|362.1|359.3|0
1642025100000|2022-01-12 22:05:00|362.67|359.87|362.7|359.9|362.75|359.95|362.64|359.84|0
1642025400000|2022-01-12 22:10:00|362.56|359.76|362.62|359.82|362.7|359.9|362.48|359.68|0
1642025700000|2022-01-12 22:15:00|362.56|359.76|362.48|359.68|362.64|359.84|362.4|359.6|0
1642026000000|2022-01-12 22:20:00|362.54|359.74|362.46|359.66|362.54|359.74|362.46|359.66|0
1642026300000|2022-01-12 22:25:00|362.48|359.68|362.61|359.81|362.69|359.89|362.46|359.66|0
1642026600000|2022-01-12 22:30:00|362.64|359.84|362.66|359.86|362.69|359.89|362.55|359.75|0
1642026900000|2022-01-12 22:35:00|362.71|359.91|362.82|360.02|362.82|360.02|362.71|359.91|0
1642027200000|2022-01-12 22:40:00|362.79|359.99|362.74|359.94|362.82|360.02|362.69|359.89|0
1642027500000|2022-01-12 22:45:00|362.77|359.97|362.74|359.94|362.77|359.97|362.71|359.91|0
1642027800000|2022-01-12 22:50:00|362.71|359.91|362.74|359.94|362.74|359.94|362.69|359.89|0
1642028100000|2022-01-12 22:55:00|362.71|359.91|362.76|359.96|362.76|359.96|362.66|359.86|0
1642028400000|2022-01-12 23:00:00|362.3|359.5|362.12|359.32|363.29|360.49|361.76|358.96|0
1642028700000|2022-01-12 23:05:00|362.21|359.41|362.75|359.95|363.11|360.31|362.2|359.4|0
1642029000000|2022-01-12 23:10:00|362.56|359.76|362.92|360.12|363.29|360.49|362.56|359.76|0
1642029300000|2022-01-12 23:15:00|363.1|360.3|362.74|359.94|363.29|360.49|362.74|359.94|0
1642029600000|2022-01-12 23:20:00|362.66|359.86|361.84|359.04|362.66|359.86|361.75|358.95|0
1642029900000|2022-01-12 23:25:00|361.75|358.95|363.01|360.21|363.28|360.48|361.66|358.86|0
1642030200000|2022-01-12 23:30:00|362.74|359.94|362.74|359.94|363.1|360.3|362.02|359.22|0
1642030500000|2022-01-12 23:35:00|362.56|359.76|362.19|359.39|362.92|360.12|361.47|358.67|0
1642030800000|2022-01-12 23:40:00|362.11|359.31|363.28|360.48|363.64|360.84|361.83|359.03|0
1642031100000|2022-01-12 23:45:00|363.09|360.29|363.64|360.84|363.64|360.84|362.19|359.39|0
1642031400000|2022-01-12 23:50:00|363.82|361.02|364.36|361.56|364.72|361.92|363.45|360.65|0
1642031700000|2022-01-12 23:55:00|364.18|361.38|363.27|360.47|364.27|361.47|363.09|360.29|0
1642032000000|2022-01-13 00:00:00|363.09|360.29|363.99|361.19|364.54|361.74|363.09|360.29|0
1642032300000|2022-01-13 00:05:00|364.17|361.37|365.08|362.28|365.08|362.28|363.27|360.47|0
1642032600000|2022-01-13 00:10:00|364.99|362.19|366.08|363.28|366.26|363.46|364.9|362.1|0
1642032900000|2022-01-13 00:15:00|366.16|363.36|365.62|362.82|366.52|363.72|365.44|362.64|0
1642033200000|2022-01-13 00:20:00|365.71|362.91|365.07|362.27|365.98|363.18|364.53|361.73|0
1642033500000|2022-01-13 00:25:00|365.17|362.37|365.25|362.45|365.61|362.81|364.53|361.73|0
1642033800000|2022-01-13 00:30:00|365.35|362.55|363.44|360.64|365.35|362.55|363.26|360.46|0
1642034100000|2022-01-13 00:35:00|363.26|360.46|363.8|361|363.98|361.18|363.26|360.46|0
1642034400000|2022-01-13 00:40:00|363.62|360.82|364.34|361.54|364.34|361.54|363.26|360.46|0
1642034700000|2022-01-13 00:45:00|364.16|361.36|364.16|361.36|364.16|361.36|363.44|360.64|0
1642035000000|2022-01-13 00:50:00|364.34|361.54|364.34|361.54|364.88|362.08|364.34|361.54|0
1642035300000|2022-01-13 00:55:00|364.43|361.63|365.24|362.44|365.24|362.44|364.34|361.54|0
1642035600000|2022-01-13 01:00:00|365.06|362.26|363.97|361.17|365.24|362.44|363.97|361.17|0
1642035900000|2022-01-13 01:05:00|364.15|361.35|363.07|360.27|364.15|361.35|362.53|359.73|0
1642036200000|2022-01-13 01:10:00|363.16|360.36|363.43|360.63|363.61|360.81|362.89|360.09|0
1642036500000|2022-01-13 01:15:00|363.61|360.81|365.42|362.62|365.42|362.62|363.25|360.45|0
1642036800000|2022-01-13 01:20:00|365.6|362.8|365.41|362.61|365.78|362.98|364.69|361.89|0
1642037100000|2022-01-13 01:25:00|365.51|362.71|365.23|362.43|365.87|363.07|364.87|362.07|0
1642037400000|2022-01-13 01:30:00|365.14|362.34|366.41|363.61|366.5|363.7|364.87|362.07|0
1642037700000|2022-01-13 01:35:00|366.32|363.52|365.95|363.15|367.04|364.24|365.14|362.34|0
1642038000000|2022-01-13 01:40:00|367.04|364.24|367.04|364.24|367.59|364.79|366.68|363.88|0
1642038300000|2022-01-13 01:45:00|367.22|364.42|368.31|365.51|368.68|365.88|367.04|364.24|0
1642038600000|2022-01-13 01:50:00|368.49|365.69|369.59|366.79|369.95|367.15|368.31|365.51|0
1642038900000|2022-01-13 01:55:00|370.32|367.52|373.06|370.26|374.07|371.27|369.95|367.15|0
1642039200000|2022-01-13 02:00:00|372.87|370.07|371.23|368.43|372.87|370.07|371.04|368.24|0
1642039500000|2022-01-13 02:05:00|371.32|368.52|371.22|368.42|371.59|368.79|371.04|368.24|0
1642039800000|2022-01-13 02:10:00|371.41|368.61|369.94|367.14|371.41|368.61|369.94|367.14|0
1642040100000|2022-01-13 02:15:00|369.76|366.96|370.13|367.33|370.49|367.69|369.03|366.23|0
1642040400000|2022-01-13 02:20:00|370.04|367.24|369.76|366.96|370.85|368.05|369.76|366.96|0
1642040700000|2022-01-13 02:25:00|369.94|367.14|369.49|366.69|369.94|367.14|369.21|366.41|0
1642041000000|2022-01-13 02:30:00|369.39|366.59|369.57|366.77|369.57|366.77|368.66|365.86|0
1642041300000|2022-01-13 02:35:00|369.39|366.59|368.84|366.04|369.57|366.77|368.66|365.86|0
1642041600000|2022-01-13 02:40:00|368.66|365.86|368.84|366.04|369.02|366.22|368.66|365.86|0
1642041900000|2022-01-13 02:45:00|368.94|366.14|368.47|365.67|369.02|366.22|367.84|365.04|0
1642042200000|2022-01-13 02:50:00|368.66|365.86|370.11|367.31|370.11|367.31|368.47|365.67|0
1642042500000|2022-01-13 02:55:00|369.93|367.13|369.57|366.77|369.93|367.13|369.02|366.22|0
1642042800000|2022-01-13 03:00:00|369.75|366.95|370.48|367.68|371.21|368.41|369.56|366.76|0
1642043100000|2022-01-13 03:05:00|370.66|367.86|371.67|368.87|372.3|369.5|370.48|367.68|0
1642043400000|2022-01-13 03:10:00|371.57|368.77|371.57|368.77|372.3|369.5|371.02|368.22|0
1642043700000|2022-01-13 03:15:00|371.75|368.95|371.2|368.4|371.93|369.13|371.02|368.22|0
1642044000000|2022-01-13 03:20:00|371.02|368.22|371.57|368.77|371.57|368.77|370.65|367.85|0
1642044300000|2022-01-13 03:25:00|371.48|368.68|373.4|370.6|373.58|370.78|371.2|368.4|0
1642044600000|2022-01-13 03:30:00|373.21|370.41|371.56|368.76|373.21|370.41|371.38|368.58|0
1642044900000|2022-01-13 03:35:00|371.47|368.67|371.74|368.94|372.29|369.49|371.38|368.58|0
1642045200000|2022-01-13 03:40:00|371.56|368.76|371.74|368.94|372.2|369.4|371.19|368.39|0
1642045500000|2022-01-13 03:45:00|371.84|369.04|371.74|368.94|372.11|369.31|371.37|368.57|0
1642045800000|2022-01-13 03:50:00|371.56|368.76|371.19|368.39|372.29|369.49|371.1|368.3|0
1642046100000|2022-01-13 03:55:00|371.01|368.21|370.64|367.84|371.37|368.57|370.64|367.84|0
1642046400000|2022-01-13 04:00:00|370.55|367.75|370.09|367.29|370.64|367.84|369.73|366.93|0
1642046700000|2022-01-13 04:05:00|369.73|366.93|369.54|366.74|369.73|366.93|369.18|366.38|0
1642047000000|2022-01-13 04:10:00|369.72|366.92|369.91|367.11|370.09|367.29|369.64|366.84|0
1642047300000|2022-01-13 04:15:00|369.72|366.92|369.54|366.74|369.72|366.92|368.81|366.01|0
1642047600000|2022-01-13 04:20:00|369.36|366.56|369.27|366.47|369.54|366.74|369.27|366.47|0
1642047900000|2022-01-13 04:25:00|369.36|366.56|368.99|366.19|369.54|366.74|368.99|366.19|0
1642048200000|2022-01-13 04:30:00|369.17|366.37|370.45|367.65|370.45|367.65|369.17|366.37|0
1642048500000|2022-01-13 04:35:00|370.36|367.56|369.9|367.1|370.45|367.65|369.72|366.92|0
1642048800000|2022-01-13 04:40:00|369.81|367.01|369.71|366.91|369.9|367.1|369.53|366.73|0
1642049100000|2022-01-13 04:45:00|369.9|367.1|369.53|366.73|370.08|367.28|369.35|366.55|0
1642049400000|2022-01-13 04:50:00|369.35|366.55|369.16|366.36|369.35|366.55|368.8|366|0
1642049700000|2022-01-13 04:55:00|368.98|366.18|369.34|366.54|369.34|366.54|368.62|365.82|0
1642050000000|2022-01-13 05:00:00|369.16|366.36|368.43|365.63|369.34|366.54|368.25|365.45|0
1642050300000|2022-01-13 05:05:00|368.34|365.54|369.89|367.09|370.25|367.45|368.34|365.54|0
1642050600000|2022-01-13 05:10:00|370.07|367.27|371.35|368.55|371.35|368.55|369.89|367.09|0
1642050900000|2022-01-13 05:15:00|371.53|368.73|371.81|369.01|372.08|369.28|370.8|368|0
1642051200000|2022-01-13 05:20:00|371.89|369.09|371.53|368.73|372.08|369.28|371.53|368.73|0
1642051500000|2022-01-13 05:25:00|371.44|368.64|371.99|369.19|372.26|369.46|371.34|368.54|0
1642051800000|2022-01-13 05:30:00|371.89|369.09|372.07|369.27|372.62|369.82|371.52|368.72|0
1642052100000|2022-01-13 05:35:00|371.98|369.18|371.7|368.9|371.98|369.18|370.97|368.17|0
1642052400000|2022-01-13 05:40:00|371.52|368.72|372.25|369.45|372.8|370|371.52|368.72|0
1642052700000|2022-01-13 05:45:00|372.44|369.64|372.07|369.27|372.98|370.18|371.7|368.9|0
1642053000000|2022-01-13 05:50:00|371.98|369.18|370.97|368.17|372.25|369.45|370.6|367.8|0
1642053300000|2022-01-13 05:55:00|371.15|368.35|372.06|369.26|372.61|369.81|371.15|368.35|0
1642053600000|2022-01-13 06:00:00|371.52|368.72|371.51|368.71|372.71|369.91|370.7|367.9|0
1642053900000|2022-01-13 06:05:00|371.43|368.63|369.87|367.07|371.43|368.63|369.32|366.52|0
1642054200000|2022-01-13 06:10:00|370.05|367.25|369.14|366.34|370.05|367.25|368.41|365.61|0
1642054500000|2022-01-13 06:15:00|369.23|366.43|367.86|365.06|369.41|366.61|367.68|364.88|0
1642054800000|2022-01-13 06:20:00|367.77|364.97|368.88|366.08|368.97|366.17|366.95|364.15|0
1642055100000|2022-01-13 06:25:00|369.06|366.26|369.42|366.62|369.97|367.17|368.88|366.08|0
1642055400000|2022-01-13 06:30:00|369.6|366.8|368.33|365.53|369.97|367.17|368.15|365.35|0
1642055700000|2022-01-13 06:35:00|368.15|365.35|368.61|365.81|368.88|366.08|368.15|365.35|0
1642056000000|2022-01-13 06:40:00|368.51|365.71|369.78|366.98|369.96|367.16|368.51|365.71|0
1642056300000|2022-01-13 06:45:00|369.69|366.89|370.14|367.34|370.32|367.52|369.6|366.8|0
1642056600000|2022-01-13 06:50:00|369.96|367.16|371.6|368.8|371.69|368.89|369.96|367.16|0
1642056900000|2022-01-13 06:55:00|371.42|368.62|371.05|368.25|371.6|368.8|370.69|367.89|0
1642057200000|2022-01-13 07:00:00|371.41|368.61|373.24|370.44|373.6|370.8|370.69|367.89|0
1642057500000|2022-01-13 07:05:00|373.05|370.25|372.32|369.52|374.15|371.35|372.32|369.52|0
1642057800000|2022-01-13 07:10:00|372.69|369.89|372.5|369.7|373.23|370.43|371.96|369.16|0
1642058100000|2022-01-13 07:15:00|372.69|369.89|373.05|370.25|373.41|370.61|371.77|368.97|0
1642058400000|2022-01-13 07:20:00|372.87|370.07|373.23|370.43|373.41|370.61|372.5|369.7|0
1642058700000|2022-01-13 07:25:00|373.05|370.25|373.46|370.66|374.37|371.57|370.98|368.18|0
1642059000000|2022-01-13 07:30:00|373.64|370.84|373.09|370.29|373.64|370.84|372.73|369.93|0
1642059300000|2022-01-13 07:35:00|372.91|370.11|372.73|369.93|374.37|371.57|372.73|369.93|0
1642059600000|2022-01-13 07:40:00|372.64|369.84|373.64|370.84|373.64|370.84|372.36|369.56|0
1642059900000|2022-01-13 07:45:00|373.82|371.02|373.09|370.29|373.82|371.02|372.73|369.93|0
1642060200000|2022-01-13 07:50:00|373.27|370.47|373.45|370.65|373.45|370.65|372.9|370.1|0
1642060500000|2022-01-13 07:55:00|373.63|370.83|372.27|369.47|373.82|371.02|371.99|369.19|0
1642060800000|2022-01-13 08:00:00|372.17|369.37|371.45|368.65|373.27|370.47|370.81|368.01|0
1642061100000|2022-01-13 08:05:00|371.15|368.95|368.7|366.5|371.6|369.4|368.6|366.4|0
1642061400000|2022-01-13 08:10:00|368.52|366.32|366.97|364.77|368.6|366.4|366.43|364.23|0
1642061700000|2022-01-13 08:15:00|366.61|364.41|367.25|365.05|368.06|365.86|365.71|363.51|0
1642062000000|2022-01-13 08:20:00|367.33|365.13|364.81|362.61|367.7|365.5|364.81|362.61|0
1642062300000|2022-01-13 08:25:00|364.63|362.43|363.55|361.35|365.71|363.51|363.37|361.17|0
1642062600000|2022-01-13 08:30:00|363.37|361.17|363.9|361.7|364.08|361.88|361.93|359.73|0
1642062900000|2022-01-13 08:35:00|364|361.8|365.16|362.96|365.7|363.5|364|361.8|0
1642063200000|2022-01-13 08:40:00|365.26|363.06|364.26|362.06|365.52|363.32|364|361.8|0
1642063500000|2022-01-13 08:45:00|364.44|362.24|364.89|362.69|364.98|362.78|363.36|361.16|0
1642063800000|2022-01-13 08:50:00|364.62|362.42|366.6|364.4|366.6|364.4|364.62|362.42|0
1642064100000|2022-01-13 08:55:00|366.78|364.58|366.6|364.4|366.96|364.76|365.88|363.68|0
1642064400000|2022-01-13 09:00:00|366.42|364.22|368.22|366.02|368.77|366.57|365.97|363.77|0
1642064700000|2022-01-13 09:05:00|367.68|365.48|367.05|364.85|368.22|366.02|366.78|364.58|0
1642065000000|2022-01-13 09:10:00|367.59|365.39|368.31|366.11|368.58|366.38|367.23|365.03|0
1642065300000|2022-01-13 09:15:00|368.95|366.75|368.04|365.84|369.31|367.11|368.04|365.84|0
1642065600000|2022-01-13 09:20:00|368.22|366.02|367.13|364.93|368.22|366.02|366.77|364.57|0
1642065900000|2022-01-13 09:25:00|367.23|365.03|366.23|364.03|367.49|365.29|366.05|363.85|0
1642066200000|2022-01-13 09:30:00|366.14|363.94|365.96|363.76|366.41|364.21|365.68|363.48|0
1642066500000|2022-01-13 09:35:00|366.14|363.94|365.68|363.48|366.32|364.12|365.5|363.3|0
1642066800000|2022-01-13 09:40:00|365.86|363.66|365.59|363.39|366.22|364.02|365.14|362.94|0
1642067100000|2022-01-13 09:45:00|365.5|363.3|366.76|364.56|366.94|364.74|365.5|363.3|0
1642067400000|2022-01-13 09:50:00|367.12|364.92|365.95|363.75|367.12|364.92|365.32|363.12|0
1642067700000|2022-01-13 09:55:00|366.04|363.84|365.14|362.94|366.58|364.38|365.14|362.94|0
1642068000000|2022-01-13 10:00:00|364.96|362.76|365.31|363.11|365.5|363.3|364.59|362.39|0
1642068300000|2022-01-13 10:05:00|365.49|363.29|364.59|362.39|365.49|363.29|364.41|362.21|0
1642068600000|2022-01-13 10:10:00|364.77|362.57|364.77|362.57|364.77|362.57|364.05|361.85|0
1642068900000|2022-01-13 10:15:00|364.95|362.75|363.87|361.67|364.95|362.75|363.87|361.67|0
1642069200000|2022-01-13 10:20:00|364.05|361.85|364.05|361.85|364.59|362.39|363.33|361.13|0
1642069500000|2022-01-13 10:25:00|364.14|361.94|362.97|360.77|364.23|362.03|362.25|360.05|0
1642069800000|2022-01-13 10:30:00|363.15|360.95|362.61|360.41|363.33|361.13|361.71|359.51|0
1642070100000|2022-01-13 10:35:00|362.79|360.59|362.6|360.4|362.96|360.76|362.25|360.05|0
1642070400000|2022-01-13 10:40:00|362.42|360.22|361.71|359.51|362.6|360.4|361.35|359.15|0
1642070700000|2022-01-13 10:45:00|361.7|359.5|362.42|360.22|362.42|360.22|361.17|358.97|0
1642071000000|2022-01-13 10:50:00|362.24|360.04|363.14|360.94|363.68|361.48|362.24|360.04|0
1642071300000|2022-01-13 10:55:00|363.32|361.12|362.96|360.76|363.5|361.3|362.6|360.4|0
1642071600000|2022-01-13 11:00:00|362.6|360.4|361.52|359.32|362.96|360.76|361.52|359.32|0
1642071900000|2022-01-13 11:05:00|361.7|359.5|361.7|359.5|362.42|360.22|361.61|359.41|0
1642072200000|2022-01-13 11:10:00|361.52|359.32|361.69|359.49|362.05|359.85|360.89|358.69|0
1642072500000|2022-01-13 11:15:00|362.05|359.85|362.59|360.39|362.59|360.39|360.62|358.42|0
1642072800000|2022-01-13 11:20:00|362.95|360.75|363.49|361.29|363.49|361.29|362.41|360.21|0
1642073100000|2022-01-13 11:25:00|363.67|361.47|364.75|362.55|364.93|362.73|363.67|361.47|0
1642073400000|2022-01-13 11:30:00|364.56|362.36|363.84|361.64|364.93|362.73|363.48|361.28|0
1642073700000|2022-01-13 11:35:00|364.02|361.82|363.84|361.64|364.38|362.18|363.48|361.28|0
1642074000000|2022-01-13 11:40:00|364.02|361.82|364.02|361.82|364.38|362.18|363.66|361.46|0
1642074300000|2022-01-13 11:45:00|363.84|361.64|364.2|362|364.56|362.36|363.66|361.46|0
1642074600000|2022-01-13 11:50:00|364.29|362.09|364.92|362.72|365.1|362.9|364.02|361.82|0
1642074900000|2022-01-13 11:55:00|365.1|362.9|366.18|363.98|366.36|364.16|364.92|362.72|0
1642075200000|2022-01-13 12:00:00|366.36|364.16|365.09|362.89|366.36|364.16|364.01|361.81|0
1642075500000|2022-01-13 12:05:00|365.27|363.07|363.04|360.84|365.81|363.61|363.04|360.84|0
1642075800000|2022-01-13 12:10:00|363.22|361.02|362.23|360.03|363.4|361.2|361.77|359.57|0
1642076100000|2022-01-13 12:15:00|362.31|360.11|362.77|360.57|363.21|361.01|362.31|360.11|0
1642076400000|2022-01-13 12:20:00|362.85|360.65|362.13|359.93|364.11|361.91|361.95|359.75|0
1642076700000|2022-01-13 12:25:00|362.04|359.84|361.59|359.39|362.13|359.93|361.59|359.39|0
1642077000000|2022-01-13 12:30:00|361.77|359.57|361.59|359.39|362.85|360.65|361.59|359.39|0
1642077300000|2022-01-13 12:35:00|361.77|359.57|361.76|359.56|362.31|360.11|361.4|359.2|0
1642077600000|2022-01-13 12:40:00|361.94|359.74|360.86|358.66|361.94|359.74|360.68|358.48|0
1642077900000|2022-01-13 12:45:00|360.78|358.58|360.86|358.66|361.04|358.84|360.5|358.3|0
1642078200000|2022-01-13 12:50:00|360.68|358.48|361.94|359.74|362.12|359.92|360.68|358.48|0
1642078500000|2022-01-13 12:55:00|362.12|359.92|361.58|359.38|362.12|359.92|361.13|358.93|0
1642078800000|2022-01-13 13:00:00|361.76|359.56|362.66|360.46|363.2|361|360.86|358.66|0
1642079100000|2022-01-13 13:05:00|362.48|360.28|363.02|360.82|363.56|361.36|362.12|359.92|0
1642079400000|2022-01-13 13:10:00|362.84|360.64|361.75|359.55|363.2|361|361.75|359.55|0
1642079700000|2022-01-13 13:15:00|361.93|359.73|361.39|359.19|362.29|360.09|360.85|358.65|0
1642080000000|2022-01-13 13:20:00|361.21|359.01|360.85|358.65|361.75|359.55|360.31|358.11|0
1642080300000|2022-01-13 13:25:00|360.67|358.47|361.21|359.01|361.21|359.01|360.31|358.11|0
1642080600000|2022-01-13 13:30:00|361.39|359.19|357.26|355.06|361.84|359.64|356.19|353.99|0
1642080900000|2022-01-13 13:35:00|357.62|355.42|358.15|355.95|358.69|356.49|355.11|352.91|0
1642081200000|2022-01-13 13:40:00|357.97|355.77|358.33|356.13|359.05|356.85|357.97|355.77|0
1642081500000|2022-01-13 13:45:00|358.15|355.95|357.79|355.59|358.33|356.13|357.25|355.05|0
1642081800000|2022-01-13 13:50:00|357.61|355.41|356|353.8|357.79|355.59|356|353.8|0
1642082100000|2022-01-13 13:55:00|356.18|353.98|356.36|354.16|357.07|354.87|355.28|353.08|0
1642082400000|2022-01-13 14:00:00|356.18|353.98|355.64|353.44|356.53|354.33|355.64|353.44|0
1642082700000|2022-01-13 14:05:00|355.46|353.26|354.39|352.19|355.64|353.44|354.39|352.19|0
1642083000000|2022-01-13 14:10:00|354.21|352.01|355.46|353.26|355.99|353.79|353.85|351.65|0
1642083300000|2022-01-13 14:15:00|355.64|353.44|356.35|354.15|356.53|354.33|355.1|352.9|0
1642083600000|2022-01-13 14:20:00|356.17|353.97|355.63|353.43|356.35|354.15|355.1|352.9|0
1642083900000|2022-01-13 14:25:00|355.81|353.61|355.1|352.9|355.81|353.61|354.56|352.36|0
1642084200000|2022-01-13 14:30:00|354.92|352.72|355.99|353.79|356.88|354.68|351.71|349.51|0
1642084500000|2022-01-13 14:35:00|356.16|353.96|352.3|350.1|358.01|355.81|352.12|349.92|0
1642084800000|2022-01-13 14:40:00|351.76|349.56|354.07|351.87|357.11|354.91|351.05|348.85|0
1642085100000|2022-01-13 14:45:00|353.72|351.52|353.89|351.69|355.86|353.66|353.36|351.16|0
1642085400000|2022-01-13 14:50:00|353.72|351.52|354.43|352.23|356.21|354.01|353|350.8|0
1642085700000|2022-01-13 14:55:00|354.6|352.4|353.89|351.69|354.6|352.4|350.16|347.96|0
1642086000000|2022-01-13 15:00:00|353.36|351.16|358|355.8|358.18|355.98|352.64|350.44|0
1642086300000|2022-01-13 15:05:00|357.82|355.62|359.25|357.05|359.79|357.59|357.1|354.9|0
1642086600000|2022-01-13 15:10:00|359.61|357.41|362.13|359.93|362.31|360.11|359.61|357.41|0
1642086900000|2022-01-13 15:15:00|362.49|360.29|365.74|363.54|366.93|364.73|361.59|359.39|0
1642087200000|2022-01-13 15:20:00|365.2|363|363.75|361.55|365.56|363.36|363.21|361.01|0
1642087500000|2022-01-13 15:25:00|364.11|361.91|362.3|360.1|366.28|364.08|362.3|360.1|0
1642087800000|2022-01-13 15:30:00|362.48|360.28|366.28|364.08|367.74|365.54|360.68|358.48|0
1642088100000|2022-01-13 15:35:00|365.92|363.72|366.46|364.26|368.28|366.08|364.65|362.45|0
1642088400000|2022-01-13 15:40:00|366.82|364.62|367.91|365.71|368.09|365.89|364.83|362.63|0
1642088700000|2022-01-13 15:45:00|367.55|365.35|367.37|365.17|369.37|367.17|364.65|362.45|0
1642089000000|2022-01-13 15:50:00|367.55|365.35|375.93|373.73|377.03|374.83|367.55|365.35|0
1642089300000|2022-01-13 15:55:00|375.38|373.18|372.47|370.27|375.38|373.18|371.74|369.54|0
1642089600000|2022-01-13 16:00:00|372.65|370.45|373.01|370.81|376.11|373.91|369.93|367.73|0
1642089900000|2022-01-13 16:05:00|373.19|370.99|372.1|369.9|374.1|371.9|369.92|367.72|0
1642090200000|2022-01-13 16:10:00|372.28|370.08|375.56|373.36|376.29|374.09|372.28|370.08|0
1642090500000|2022-01-13 16:15:00|375.38|373.18|375.01|372.81|375.93|373.73|372.46|370.26|0
1642090800000|2022-01-13 16:20:00|374.83|372.63|368.47|366.27|375.38|373.18|368.11|365.91|0
1642091100000|2022-01-13 16:25:00|368.29|366.09|365.4|363.2|368.83|366.63|364.86|362.66|0
1642091400000|2022-01-13 16:30:00|365.58|363.38|365.94|363.74|367.38|365.18|364.5|362.3|0
1642091700000|2022-01-13 16:35:00|366.12|363.92|363.42|361.22|366.12|363.92|363.24|361.04|0
1642092000000|2022-01-13 16:40:00|363.6|361.4|364.14|361.94|364.5|362.3|362.88|360.68|0
1642092300000|2022-01-13 16:45:00|363.96|361.76|364.6|362.4|365.6|363.4|362.67|360.47|0
1642092600000|2022-01-13 16:50:00|364.78|362.58|363.34|361.14|366.59|364.39|363.16|360.96|0
1642092900000|2022-01-13 16:55:00|363.52|361.32|365.32|363.12|365.68|363.48|363.52|361.32|0
1642093200000|2022-01-13 17:00:00|365.5|363.3|372.03|369.83|372.57|370.37|365.5|363.3|0
1642093500000|2022-01-13 17:05:00|372.39|370.19|370.93|368.73|372.94|370.74|370.21|368.01|0
1642093800000|2022-01-13 17:10:00|370.75|368.55|375.31|373.11|375.31|373.11|370.75|368.55|0
1642094100000|2022-01-13 17:15:00|375.49|373.29|386.76|384.56|388.42|386.22|375.49|373.29|0
1642094400000|2022-01-13 17:20:00|387.31|385.11|389.53|387.33|394|391.8|387.31|385.11|0
1642094700000|2022-01-13 17:25:00|389.72|387.52|390.09|387.89|391.2|389|387.87|385.67|0
1642095000000|2022-01-13 17:30:00|391.02|388.82|386.94|384.74|394.18|391.98|386.76|384.56|0
1642095300000|2022-01-13 17:35:00|387.12|384.92|386.38|384.18|389.53|387.33|384.36|382.16|0
1642095600000|2022-01-13 17:40:00|386.02|383.82|390.45|388.25|390.45|388.25|386.02|383.82|0
1642095900000|2022-01-13 17:45:00|390.27|388.07|394.73|392.53|396.04|393.84|387.86|385.66|0
1642096200000|2022-01-13 17:50:00|395.11|392.91|394.1|391.9|396.23|394.03|391.31|389.11|0
1642096500000|2022-01-13 17:55:00|393.73|391.53|390.94|388.74|394.66|392.46|390.94|388.74|0
1642096800000|2022-01-13 18:00:00|391.12|388.92|390.01|387.81|395.69|393.49|389.27|387.07|0
1642097100000|2022-01-13 18:05:00|390.75|388.55|387.05|384.85|390.94|388.74|385.02|382.82|0
1642097400000|2022-01-13 18:10:00|387.23|385.03|388.15|385.95|390.1|387.9|385.94|383.74|0
1642097700000|2022-01-13 18:15:00|387.78|385.58|387.6|385.4|388.89|386.69|385.02|382.82|0
1642098000000|2022-01-13 18:20:00|387.41|385.21|383.54|381.34|388.71|386.51|382.07|379.87|0
1642098300000|2022-01-13 18:25:00|383.36|381.16|383.66|381.46|386.8|384.6|382.26|380.06|0
1642098600000|2022-01-13 18:30:00|384.03|381.83|386.43|384.23|386.8|384.6|384.03|381.83|0
1642098900000|2022-01-13 18:35:00|386.25|384.05|385.51|383.31|388.84|386.64|384.77|382.57|0
1642099200000|2022-01-13 18:40:00|385.88|383.68|387.91|385.71|388.65|386.45|385.88|383.68|0
1642099500000|2022-01-13 18:45:00|387.73|385.53|385.5|383.3|388.1|385.9|384.95|382.75|0
1642099800000|2022-01-13 18:50:00|385.69|383.49|385.32|383.12|387.17|384.97|384.95|382.75|0
1642100100000|2022-01-13 18:55:00|385.13|382.93|382.55|380.35|385.68|383.48|382.36|380.16|0
1642100400000|2022-01-13 19:00:00|382.73|380.53|380.34|378.14|383.84|381.64|378.69|376.49|0
1642100700000|2022-01-13 19:05:00|380.16|377.96|379.14|376.94|381.32|379.12|377.78|375.58|0
1642101000000|2022-01-13 19:10:00|379.33|377.13|382.47|380.27|382.66|380.46|379.33|377.13|0
1642101300000|2022-01-13 19:15:00|382.1|379.9|386.94|384.74|388.81|386.61|381.55|379.35|0
1642101600000|2022-01-13 19:20:00|386.75|384.55|386.75|384.55|388.62|386.42|385.82|383.62|0
1642101900000|2022-01-13 19:25:00|387.03|384.83|390.64|388.44|391.01|388.81|386.56|384.36|0
1642102200000|2022-01-13 19:30:00|390.83|388.63|390.45|388.25|394.38|392.18|390.08|387.88|0
1642102500000|2022-01-13 19:35:00|390.26|388.06|395.32|393.12|395.32|393.12|389.89|387.69|0
1642102800000|2022-01-13 19:40:00|395.13|392.93|392.5|390.3|395.51|393.31|391.57|389.37|0
1642103100000|2022-01-13 19:45:00|392.69|390.49|394.75|392.55|394.94|392.74|391.19|388.99|0
1642103400000|2022-01-13 19:50:00|394.56|392.36|392.31|390.11|395.5|393.3|391.57|389.37|0
1642103700000|2022-01-13 19:55:00|392.5|390.3|391.38|389.18|392.5|390.3|389.7|387.5|0
1642104000000|2022-01-13 20:00:00|392.31|390.11|399.45|397.25|400.78|398.58|392.31|390.11|0
1642104300000|2022-01-13 20:05:00|398.7|396.5|401.23|399.03|401.42|399.22|396.81|394.61|0
1642104600000|2022-01-13 20:10:00|401.42|399.22|402.74|400.54|405.21|403.01|400.67|398.47|0
1642104900000|2022-01-13 20:15:00|402.93|400.73|400.85|398.65|404.83|402.63|399.16|396.96|0
1642105200000|2022-01-13 20:20:00|401.04|398.84|403.5|401.3|405.39|403.19|399.72|397.52|0
1642105500000|2022-01-13 20:25:00|403.88|401.68|401.04|398.84|404.64|402.44|400.47|398.27|0
1642105800000|2022-01-13 20:30:00|400.1|397.9|399.91|397.71|402.27|400.07|398.02|395.82|0
1642106100000|2022-01-13 20:35:00|400.85|398.65|409.56|407.36|409.75|407.55|400.47|398.27|0
1642106400000|2022-01-13 20:40:00|408.04|405.84|409.18|406.98|409.56|407.36|406.52|404.32|0
1642106700000|2022-01-13 20:45:00|409.94|407.74|415.19|412.99|415.95|413.75|408.61|406.41|0
1642107000000|2022-01-13 20:50:00|415|412.8|419.4|417.2|420.74|418.54|414.61|412.41|0
1642107300000|2022-01-13 20:55:00|420.16|417.96|414.04|411.84|422.66|420.46|413.85|411.65|0
1642107600000|2022-01-13 21:00:00|412.9|410.7|417.45|415.25|418.41|416.21|411.75|409.55|0
1642107900000|2022-01-13 21:05:00|416.88|414.68|417.64|415.44|418.79|416.59|415.35|413.15|0
1642108200000|2022-01-13 21:10:00|417.45|415.25|416.3|414.1|418.98|416.78|414.97|412.77|0
1642108500000|2022-01-13 21:15:00|416.98|414.18|418.13|415.33|418.7|415.9|416.41|413.61|0
1642108800000|2022-01-13 21:20:00|417.75|414.95|418.51|415.71|418.89|416.09|417.75|414.95|0
1642109100000|2022-01-13 21:25:00|418.32|415.52|420.23|417.43|420.9|418.1|417.36|414.56|0
1642109400000|2022-01-13 21:30:00|420.04|417.24|417.93|415.13|420.8|418|417.93|415.13|0
1642109700000|2022-01-13 21:35:00|418.03|415.23|417.55|414.75|418.31|415.51|416.89|414.09|0
1642110000000|2022-01-13 21:40:00|417.36|414.56|417.55|414.75|417.93|415.13|416.5|413.7|0
1642110300000|2022-01-13 21:45:00|417.46|414.66|418.41|415.61|419.07|416.27|416.78|413.98|0
1642110600000|2022-01-13 21:50:00|418.31|415.51|417.16|414.36|418.69|415.89|417.16|414.36|0
1642110900000|2022-01-13 21:55:00|417.35|414.55|416.31|413.51|417.35|414.55|416.21|413.41|0
1642111200000|2022-01-13 22:00:00|416.04|413.24|416.09|413.29|416.35|413.55|416.04|413.24|0
1642111500000|2022-01-13 22:05:00|416.12|413.32|416.06|413.26|416.21|413.41|415.81|413.01|0
1642111800000|2022-01-13 22:10:00|416.09|413.29|416.06|413.26|416.09|413.29|416.06|413.26|0
1642112100000|2022-01-13 22:15:00|416.04|413.24|416.45|413.65|416.55|413.75|416.04|413.24|0
1642112400000|2022-01-13 22:20:00|416.47|413.67|416.55|413.75|416.61|413.81|416.38|413.58|0
1642112700000|2022-01-13 22:25:00|416.53|413.73|416.55|413.75|416.55|413.75|416.53|413.73|0
1642113000000|2022-01-13 22:30:00|416.53|413.73|416.55|413.75|416.66|413.86|416.25|413.45|0
1642113300000|2022-01-13 22:35:00|416.52|413.72|416.52|413.72|416.61|413.81|416.52|413.72|0
1642113600000|2022-01-13 22:40:00|416.41|413.61|416.41|413.61|416.52|413.72|416.3|413.5|0
1642113900000|2022-01-13 22:45:00|416.38|413.58|416.35|413.55|416.46|413.66|416.35|413.55|0
1642114200000|2022-01-13 22:50:00|416.27|413.47|416.08|413.28|416.27|413.47|416.02|413.22|0
1642114500000|2022-01-13 22:55:00|416.11|413.31|415.99|413.19|416.11|413.31|415.74|412.94|0
1642114800000|2022-01-13 23:00:00|414.39|411.59|413.52|410.72|414.48|411.68|412.58|409.78|0
1642115100000|2022-01-13 23:05:00|413.9|411.1|414.09|411.29|415.43|412.63|413.52|410.72|0
1642115400000|2022-01-13 23:10:00|413.81|411.01|413.14|410.34|414.28|411.48|412.76|409.96|0
1642115700000|2022-01-13 23:15:00|413.33|410.53|415.14|412.34|415.23|412.43|413.33|410.53|0
1642116000000|2022-01-13 23:20:00|415.42|412.62|414.28|411.48|415.42|412.62|413.52|410.72|0
1642116300000|2022-01-13 23:25:00|414.19|411.39|415.33|412.53|415.8|413|414.19|411.39|0
1642116600000|2022-01-13 23:30:00|415.23|412.43|414.47|411.67|415.42|412.62|413.9|411.1|0
1642116900000|2022-01-13 23:35:00|414.66|411.86|414.65|411.85|415.8|413|414.37|411.57|0
1642117200000|2022-01-13 23:40:00|414.56|411.76|414.27|411.47|415.13|412.33|413.7|410.9|0
1642117500000|2022-01-13 23:45:00|414.46|411.66|413.23|410.43|414.65|411.85|413.13|410.33|0
1642117800000|2022-01-13 23:50:00|413.32|410.52|413.89|411.09|414.65|411.85|413.32|410.52|0
1642118100000|2022-01-13 23:55:00|413.99|411.19|413.89|411.09|415.22|412.42|413.89|411.09|0
1642118400000|2022-01-14 00:00:00|414.27|411.47|420.56|417.76|422.39|419.59|413.51|410.71|0
1642118700000|2022-01-14 00:05:00|421.14|418.34|417.31|414.51|421.14|418.34|417.12|414.32|0
1642119000000|2022-01-14 00:10:00|417.69|414.89|415.98|413.18|417.69|414.89|415.59|412.79|0
1642119300000|2022-01-14 00:15:00|416.17|413.37|414.45|411.65|416.74|413.94|413.12|410.32|0
1642119600000|2022-01-14 00:20:00|414.64|411.84|414.55|411.75|415.78|412.98|414.26|411.46|0
1642119900000|2022-01-14 00:25:00|414.64|411.84|415.12|412.32|415.97|413.17|414.07|411.27|0
1642120200000|2022-01-14 00:30:00|415.21|412.41|416.54|413.74|416.73|413.93|414.74|411.94|0
1642120500000|2022-01-14 00:35:00|416.64|413.84|415.21|412.41|416.73|413.93|412.74|409.94|0
1642120800000|2022-01-14 00:40:00|415.4|412.6|413.68|410.88|416.73|413.93|413.21|410.41|0
1642121100000|2022-01-14 00:45:00|413.4|410.6|417.49|414.69|417.87|415.07|413.4|410.6|0
1642121400000|2022-01-14 00:50:00|417.68|414.88|415.11|412.31|418.25|415.45|415.01|412.21|0
1642121700000|2022-01-14 00:55:00|414.82|412.02|414.44|411.64|415.39|412.59|414.25|411.45|0
1642122000000|2022-01-14 01:00:00|414.63|411.83|413.11|410.31|415.39|412.59|411.97|409.17|0
1642122300000|2022-01-14 01:05:00|412.92|410.12|413.11|410.31|414.44|411.64|412.92|410.12|0
1642122600000|2022-01-14 01:10:00|412.82|410.02|414.62|411.82|415|412.2|412.64|409.84|0
1642122900000|2022-01-14 01:15:00|414.53|411.73|416.53|413.73|416.72|413.92|414.43|411.63|0
1642123200000|2022-01-14 01:20:00|416.91|414.11|415.57|412.77|417.86|415.06|415.19|412.39|0
1642123500000|2022-01-14 01:25:00|415.48|412.68|417.77|414.97|418.05|415.25|415.38|412.58|0
1642123800000|2022-01-14 01:30:00|417.67|414.87|418.24|415.44|419.2|416.4|417|414.2|0
1642124100000|2022-01-14 01:35:00|417.86|415.06|416.52|413.72|418.24|415.44|415.38|412.58|0
1642124400000|2022-01-14 01:40:00|416.33|413.53|419.77|416.97|419.96|417.16|415.95|413.15|0
1642124700000|2022-01-14 01:45:00|420.34|417.54|419.19|416.39|421.87|419.07|418.43|415.63|0
1642125000000|2022-01-14 01:50:00|419|416.2|419.48|416.68|420.53|417.73|419|416.2|0
1642125300000|2022-01-14 01:55:00|419.57|416.77|420.14|417.34|421.49|418.69|419|416.2|0
1642125600000|2022-01-14 02:00:00|419.95|417.15|419.76|416.96|421.29|418.49|418.61|415.81|0
1642125900000|2022-01-14 02:05:00|419.38|416.58|420.72|417.92|420.72|417.92|418.99|416.19|0
1642126200000|2022-01-14 02:10:00|420.52|417.72|425.9|423.1|426.29|423.49|420.33|417.53|0
1642126500000|2022-01-14 02:15:00|426.09|423.29|426.29|423.49|427.25|424.45|424.94|422.14|0
1642126800000|2022-01-14 02:20:00|426.48|423.68|424.74|421.94|426.48|423.68|423.59|420.79|0
1642127100000|2022-01-14 02:25:00|424.55|421.75|423.66|420.86|425.2|422.4|423.47|420.67|0
1642127400000|2022-01-14 02:30:00|423.47|420.67|422.6|419.8|423.47|420.67|421.84|419.04|0
1642127700000|2022-01-14 02:35:00|422.4|419.6|421.64|418.84|422.4|419.6|421.64|418.84|0
1642128000000|2022-01-14 02:40:00|421.26|418.46|419.27|416.47|421.26|418.46|419.17|416.37|0
1642128300000|2022-01-14 02:45:00|419.36|416.56|420.7|417.9|420.8|418|418.79|415.99|0
1642128600000|2022-01-14 02:50:00|420.5|417.7|419.74|416.94|420.5|417.7|419.16|416.36|0
1642128900000|2022-01-14 02:55:00|419.55|416.75|418.4|415.6|419.74|416.94|418.4|415.6|0
1642129200000|2022-01-14 03:00:00|418.59|415.79|420.6|417.8|420.69|417.89|418.21|415.41|0
1642129500000|2022-01-14 03:05:00|420.69|417.89|417.63|414.83|420.69|417.89|416.49|413.69|0
1642129800000|2022-01-14 03:10:00|417.82|415.02|418.97|416.17|419.73|416.93|416.68|413.88|0
1642130100000|2022-01-14 03:15:00|419.16|416.36|418.77|415.97|419.64|416.84|418.58|415.78|0
1642130400000|2022-01-14 03:20:00|418.68|415.88|419.16|416.36|419.92|417.12|418.39|415.59|0
1642130700000|2022-01-14 03:25:00|419.35|416.55|420.11|417.31|420.11|417.31|418.39|415.59|0
1642131000000|2022-01-14 03:30:00|420.3|417.5|421.55|418.75|422.22|419.42|419.54|416.74|0
1642131300000|2022-01-14 03:35:00|421.36|418.56|421.06|418.26|421.83|419.03|420.3|417.5|0
1642131600000|2022-01-14 03:40:00|420.87|418.07|422.6|419.8|422.98|420.18|420.87|418.07|0
1642131900000|2022-01-14 03:45:00|422.79|419.99|421.83|419.03|423.17|420.37|421.64|418.84|0
1642132200000|2022-01-14 03:50:00|421.74|418.94|422.02|419.22|422.69|419.89|421.74|418.94|0
1642132500000|2022-01-14 03:55:00|421.93|419.13|421.06|418.26|421.93|419.13|419.91|417.11|0
1642132800000|2022-01-14 04:00:00|420.87|418.07|418.38|415.58|420.87|418.07|417.62|414.82|0
1642133100000|2022-01-14 04:05:00|418.19|415.39|416.47|413.67|418.19|415.39|415.9|413.1|0
1642133400000|2022-01-14 04:10:00|416.09|413.29|416.28|413.48|416.57|413.77|415.52|412.72|0
1642133700000|2022-01-14 04:15:00|416.38|413.58|416.76|413.96|416.95|414.15|415.9|413.1|0
1642134000000|2022-01-14 04:20:00|416.85|414.05|413.23|410.43|416.85|414.05|413.04|410.24|0
1642134300000|2022-01-14 04:25:00|413.04|410.24|413.8|411|413.99|411.19|412.85|410.05|0
1642134600000|2022-01-14 04:30:00|413.71|410.91|414.56|411.76|414.94|412.14|413.42|410.62|0
1642134900000|2022-01-14 04:35:00|414.66|411.86|415.51|412.71|415.7|412.9|414.37|411.57|0
1642135200000|2022-01-14 04:40:00|415.7|412.9|415.42|412.62|415.89|413.09|415.42|412.62|0
1642135500000|2022-01-14 04:45:00|415.32|412.52|415.22|412.42|415.7|412.9|414.65|411.85|0
1642135800000|2022-01-14 04:50:00|415.32|412.52|415.31|412.51|415.79|412.99|414.93|412.13|0
1642136100000|2022-01-14 04:55:00|415.5|412.7|415.22|412.42|416.07|413.27|415.22|412.42|0
1642136400000|2022-01-14 05:00:00|415.12|412.32|414.17|411.37|415.12|412.32|413.79|410.99|0
1642136700000|2022-01-14 05:05:00|414.08|411.28|415.69|412.89|417.02|414.22|414.08|411.28|0
1642137000000|2022-01-14 05:10:00|415.6|412.8|414.94|412.14|416.63|413.83|414.18|411.38|0
1642137300000|2022-01-14 05:15:00|414.75|411.95|413.71|410.91|414.94|412.14|413.71|410.91|0
1642137600000|2022-01-14 05:20:00|413.61|410.81|413.99|411.19|414.56|411.76|413.61|410.81|0
1642137900000|2022-01-14 05:25:00|413.9|411.1|413.99|411.19|414.56|411.76|412.84|410.04|0
1642138200000|2022-01-14 05:30:00|414.09|411.29|414.94|412.14|414.94|412.14|413.41|410.61|0
1642138500000|2022-01-14 05:35:00|415.04|412.24|413.6|410.8|415.04|412.24|413.22|410.42|0
1642138800000|2022-01-14 05:40:00|413.79|410.99|414.27|411.47|414.94|412.14|413.6|410.8|0
1642139100000|2022-01-14 05:45:00|414.17|411.37|413.41|410.61|414.55|411.75|413.41|410.61|0
1642139400000|2022-01-14 05:50:00|413.6|410.8|412.07|409.27|413.79|410.99|412.07|409.27|0
1642139700000|2022-01-14 05:55:00|412.26|409.46|411.69|408.89|412.64|409.84|411.5|408.7|0
1642140000000|2022-01-14 06:00:00|411.88|409.08|411.79|408.99|411.88|409.08|409.22|406.42|0
1642140300000|2022-01-14 06:05:00|411.69|408.89|412.64|409.84|413.78|410.98|411.69|408.89|0
1642140600000|2022-01-14 06:10:00|412.45|409.65|410.46|407.66|412.64|409.84|410.27|407.47|0
1642140900000|2022-01-14 06:15:00|410.36|407.56|409.79|406.99|410.36|407.56|409.22|406.42|0
1642141200000|2022-01-14 06:20:00|409.7|406.9|410.55|407.75|411.12|408.32|408.08|405.28|0
1642141500000|2022-01-14 06:25:00|410.36|407.56|409.41|406.61|411.49|408.69|409.22|406.42|0
1642141800000|2022-01-14 06:30:00|409.22|406.42|407.89|405.09|409.41|406.61|407.13|404.33|0
1642142100000|2022-01-14 06:35:00|408.08|405.28|408.08|405.28|408.64|405.84|407.61|404.81|0
1642142400000|2022-01-14 06:40:00|407.99|405.19|407.61|404.81|407.99|405.19|406.94|404.14|0
1642142700000|2022-01-14 06:45:00|407.51|404.71|407.88|405.08|408.64|405.84|407.32|404.52|0
1642143000000|2022-01-14 06:50:00|408.07|405.27|408.64|405.84|408.83|406.03|408.07|405.27|0
1642143300000|2022-01-14 06:55:00|408.45|405.65|408.55|405.75|408.64|405.84|408.07|405.27|0
1642143600000|2022-01-14 07:00:00|408.26|405.46|407.88|405.08|408.83|406.03|407.12|404.32|0
1642143900000|2022-01-14 07:05:00|407.6|404.8|408.26|405.46|408.45|405.65|406.74|403.94|0
1642144200000|2022-01-14 07:10:00|408.07|405.27|407.12|404.32|408.63|405.83|406.74|403.94|0
1642144500000|2022-01-14 07:15:00|407.31|404.51|405.8|403|407.31|404.51|405.42|402.62|0
1642144800000|2022-01-14 07:20:00|405.71|402.91|406.08|403.28|406.27|403.47|404.85|402.05|0
1642145100000|2022-01-14 07:25:00|405.98|403.18|407.11|404.31|407.49|404.69|405.79|402.99|0
1642145400000|2022-01-14 07:30:00|407.3|404.5|410.52|407.72|410.9|408.1|407.3|404.5|0
1642145700000|2022-01-14 07:35:00|410.43|407.63|411.85|409.05|411.85|409.05|409.19|406.39|0
1642146000000|2022-01-14 07:40:00|411.47|408.67|411.85|409.05|413.37|410.57|410.71|407.91|0
1642146300000|2022-01-14 07:45:00|411.47|408.67|412.42|409.62|412.99|410.19|411.28|408.48|0
1642146600000|2022-01-14 07:50:00|412.61|409.81|413.56|410.76|413.94|411.14|412.42|409.62|0
1642146900000|2022-01-14 07:55:00|413.75|410.95|413.75|410.95|414.89|412.09|413.18|410.38|0
1642147200000|2022-01-14 08:00:00|414.13|411.33|416.04|413.24|416.71|413.91|411.27|408.47|0
1642147500000|2022-01-14 08:05:00|415.93|413.73|413.64|411.44|415.93|413.73|412.68|410.48|0
1642147800000|2022-01-14 08:10:00|413.45|411.25|411.54|409.34|414.5|412.3|410.4|408.2|0
1642148100000|2022-01-14 08:15:00|411.64|409.44|406.9|404.7|411.64|409.44|406.04|403.84|0
1642148400000|2022-01-14 08:20:00|407.18|404.98|405.85|403.65|408.31|406.11|405.66|403.46|0
1642148700000|2022-01-14 08:25:00|405.66|403.46|406.8|404.6|407.55|405.35|405.2|403|0
1642149000000|2022-01-14 08:30:00|406.98|404.78|406.23|404.03|407.36|405.16|405.1|402.9|0
1642149300000|2022-01-14 08:35:00|406.04|403.84|406.04|403.84|406.6|404.4|403.95|401.75|0
1642149600000|2022-01-14 08:40:00|406.22|404.02|408.69|406.49|409.07|406.87|405.85|403.65|0
1642149900000|2022-01-14 08:45:00|408.88|406.68|411.55|409.35|411.74|409.54|408.31|406.11|0
1642150200000|2022-01-14 08:50:00|411.36|409.16|412.22|410.02|414.22|412.02|409.83|407.63|0
1642150500000|2022-01-14 08:55:00|412.31|410.11|412.31|410.11|413.65|411.45|410.02|407.82|0
1642150800000|2022-01-14 09:00:00|411.54|409.34|408.3|406.1|412.31|410.11|408.02|405.82|0
1642151100000|2022-01-14 09:05:00|408.49|406.29|410.21|408.01|410.97|408.77|407.92|405.72|0
1642151400000|2022-01-14 09:10:00|410.31|408.11|408.3|406.1|412.49|410.29|408.3|406.1|0
1642151700000|2022-01-14 09:15:00|408.49|406.29|407.16|404.96|409.44|407.24|406.59|404.39|0
1642152000000|2022-01-14 09:20:00|406.97|404.77|406.4|404.2|407.16|404.96|405.26|403.06|0
1642152300000|2022-01-14 09:25:00|406.59|404.39|406.69|404.49|410.2|408|406.4|404.2|0
1642152600000|2022-01-14 09:30:00|406.78|404.58|403.94|401.74|406.78|404.58|403.66|401.46|0
1642152900000|2022-01-14 09:35:00|403.56|401.36|403.93|401.73|404.5|402.3|403.18|400.98|0
1642153200000|2022-01-14 09:40:00|403.75|401.55|405.17|402.97|405.45|403.25|403.74|401.54|0
1642153500000|2022-01-14 09:45:00|405.07|402.87|406.96|404.76|407.34|405.14|404.88|402.68|0
1642153800000|2022-01-14 09:50:00|407.15|404.95|407.72|405.52|408.86|406.66|406.01|403.81|0
1642154100000|2022-01-14 09:55:00|407.91|405.71|407.15|404.95|408.29|406.09|405.82|403.62|0
1642154400000|2022-01-14 10:00:00|406.96|404.76|409.43|407.23|409.43|407.23|406.77|404.57|0
1642154700000|2022-01-14 10:05:00|409.24|407.04|407.33|405.13|409.24|407.04|406.77|404.57|0
1642155000000|2022-01-14 10:10:00|407.43|405.23|408.66|406.46|408.76|406.56|406.58|404.38|0
1642155300000|2022-01-14 10:15:00|408.47|406.27|409.8|407.6|410.18|407.98|408.28|406.08|0
1642155600000|2022-01-14 10:20:00|409.61|407.41|409.42|407.22|409.99|407.79|408.09|405.89|0
1642155900000|2022-01-14 10:25:00|409.23|407.03|411.62|409.42|411.9|409.7|409.23|407.03|0
1642156200000|2022-01-14 10:30:00|411.9|409.7|411.9|409.7|414.55|412.35|411.32|409.12|0
1642156500000|2022-01-14 10:35:00|411.8|409.6|410.28|408.08|412.66|410.46|410.18|407.98|0
1642156800000|2022-01-14 10:40:00|410.37|408.17|409.8|407.6|410.94|408.74|409.61|407.41|0
1642157100000|2022-01-14 10:45:00|410.18|407.98|408.46|406.26|410.56|408.36|407.89|405.69|0
1642157400000|2022-01-14 10:50:00|408.18|405.98|409.22|407.02|410.17|407.97|408.08|405.88|0
1642157700000|2022-01-14 10:55:00|409.13|406.93|409.22|407.02|409.22|407.02|408.27|406.07|0
1642158000000|2022-01-14 11:00:00|409.03|406.83|407.51|405.31|409.22|407.02|406.94|404.74|0
1642158300000|2022-01-14 11:05:00|407.13|404.93|408.08|405.88|408.65|406.45|406.75|404.55|0
1642158600000|2022-01-14 11:10:00|408.27|406.07|407.79|405.59|408.27|406.07|406.94|404.74|0
1642158900000|2022-01-14 11:15:00|407.69|405.49|408.45|406.25|409.41|407.21|407.5|405.3|0
1642159200000|2022-01-14 11:20:00|408.26|406.06|409.97|407.77|409.97|407.77|407.31|405.11|0
1642159500000|2022-01-14 11:25:00|409.78|407.58|409.59|407.39|410.54|408.34|409.21|407.01|0
1642159800000|2022-01-14 11:30:00|409.4|407.2|410.64|408.44|411.11|408.91|409.31|407.11|0
1642160100000|2022-01-14 11:35:00|410.73|408.53|412.26|410.06|412.83|410.63|409.4|407.2|0
1642160400000|2022-01-14 11:40:00|412.45|410.25|411.87|409.67|414.17|411.97|411.49|409.29|0
1642160700000|2022-01-14 11:45:00|412.36|410.16|411.78|409.58|413.02|410.82|411.68|409.48|0
1642161000000|2022-01-14 11:50:00|411.68|409.48|412.54|410.34|413.59|411.39|411.68|409.48|0
1642161300000|2022-01-14 11:55:00|412.44|410.24|414.55|412.35|415.7|413.5|411.87|409.67|0
1642161600000|2022-01-14 12:00:00|414.93|412.73|418.19|415.99|418.38|416.18|414.16|411.96|0
1642161900000|2022-01-14 12:05:00|418.38|416.18|422.05|419.85|422.63|420.43|417.23|415.03|0
1642162200000|2022-01-14 12:10:00|421.85|419.65|419.15|416.95|422.34|420.14|418.77|416.57|0
1642162500000|2022-01-14 12:15:00|419.54|417.34|420.31|418.11|420.31|418.11|417.9|415.7|0
1642162800000|2022-01-14 12:20:00|419.92|417.72|418.38|416.18|420.88|418.68|416.84|414.64|0
1642163100000|2022-01-14 12:25:00|418.19|415.99|423.2|421|423.2|421|417.8|415.6|0
1642163400000|2022-01-14 12:30:00|423.39|421.19|421.46|419.26|423.59|421.39|421.46|419.26|0
1642163700000|2022-01-14 12:35:00|421.65|419.45|424.85|422.65|424.94|422.74|421.17|418.97|0
1642164000000|2022-01-14 12:40:00|424.94|422.74|430.38|428.18|431.54|429.34|424.94|422.74|0
1642164300000|2022-01-14 12:45:00|430.18|427.98|429.21|427.01|430.37|428.17|427.85|425.65|0
1642164600000|2022-01-14 12:50:00|429.12|426.92|430.76|428.56|431.34|429.14|428.43|426.23|0
1642164900000|2022-01-14 12:55:00|430.95|428.75|441.51|439.31|441.51|439.31|430.37|428.17|0
1642165200000|2022-01-14 13:00:00|440.92|438.72|441.37|439.17|447.73|445.53|439.15|436.95|0
1642165500000|2022-01-14 13:05:00|441.46|439.26|440.28|438.08|444|441.8|438.72|436.52|0
1642165800000|2022-01-14 13:10:00|440.48|438.28|443.42|441.22|444.01|441.81|438.52|436.32|0
1642166100000|2022-01-14 13:15:00|443.22|441.02|439.3|437.1|443.22|441.02|436.76|434.56|0
1642166400000|2022-01-14 13:20:00|439.1|436.9|437.34|435.14|440.08|437.88|437.15|434.95|0
1642166700000|2022-01-14 13:25:00|437.73|435.53|438.03|435.83|440.47|438.27|437.15|434.95|0
1642167000000|2022-01-14 13:30:00|437.93|435.73|439.77|437.57|442.32|440.12|437.15|434.95|0
1642167300000|2022-01-14 13:35:00|439.57|437.37|442.52|440.32|443.31|441.11|439.18|436.98|0
1642167600000|2022-01-14 13:40:00|442.91|440.71|445.28|443.08|446.46|444.26|440.16|437.96|0
1642167900000|2022-01-14 13:45:00|444.69|442.49|446.07|443.87|447.65|445.45|442.32|440.12|0
1642168200000|2022-01-14 13:50:00|446.46|444.26|450.03|447.83|451.81|449.61|446.26|444.06|0
1642168500000|2022-01-14 13:55:00|449.83|447.63|447.08|444.88|452.2|450|447.08|444.88|0
1642168800000|2022-01-14 14:00:00|447.67|445.47|446.68|444.48|450.23|448.03|446.49|444.29|0
1642169100000|2022-01-14 14:05:00|446.49|444.29|442.19|439.99|446.49|444.29|441.01|438.81|0
1642169400000|2022-01-14 14:10:00|441.99|439.79|441.01|438.81|442.97|440.77|439.43|437.23|0
1642169700000|2022-01-14 14:15:00|441.2|439|440.41|438.21|442.58|440.38|438.06|435.86|0
1642170000000|2022-01-14 14:20:00|440.81|438.61|440.61|438.41|442.97|440.77|439.43|437.23|0
1642170300000|2022-01-14 14:25:00|440.81|438.61|441.59|439.39|441.79|439.59|438.45|436.25|0
1642170600000|2022-01-14 14:30:00|441.2|439|442.38|440.18|444.15|441.95|437.67|435.47|0
1642170900000|2022-01-14 14:35:00|441.79|439.59|428.5|426.3|443.95|441.75|425.79|423.59|0
1642171200000|2022-01-14 14:40:00|428.7|426.5|427.73|425.53|432.78|430.58|425.02|422.82|0
1642171500000|2022-01-14 14:45:00|428.12|425.92|428.5|426.3|429.47|427.27|420.78|418.58|0
1642171800000|2022-01-14 14:50:00|428.21|426.01|421.93|419.73|429.47|427.27|421.55|419.35|0
1642172100000|2022-01-14 14:55:00|422.32|420.12|416.52|414.32|422.7|420.5|415.56|413.36|0
1642172400000|2022-01-14 15:00:00|415.85|413.65|424.2|422|427.68|425.48|415.18|412.98|0
1642172700000|2022-01-14 15:05:00|424.01|421.81|420.16|417.96|424.01|421.81|417.47|415.27|0
1642173000000|2022-01-14 15:10:00|420.35|418.15|424.39|422.19|424.78|422.58|415.94|413.74|0
1642173300000|2022-01-14 15:15:00|423.62|421.42|413.27|411.07|423.62|421.42|412.89|410.69|0
1642173600000|2022-01-14 15:20:00|413.46|411.26|425.35|423.15|425.35|423.15|413.46|411.26|0
1642173900000|2022-01-14 15:25:00|425.16|422.96|426.13|423.93|429.23|427.03|423.04|420.84|0
1642174200000|2022-01-14 15:30:00|426.32|424.12|425.35|423.15|430.97|428.77|425.16|422.96|0
1642174500000|2022-01-14 15:35:00|424.96|422.76|429.81|427.61|433.31|431.11|424.77|422.57|0
1642174800000|2022-01-14 15:40:00|429.42|427.22|434.25|432.05|435.33|433.13|429.42|427.22|0
1642175100000|2022-01-14 15:45:00|434.06|431.86|429.4|427.2|435.23|433.03|427.66|425.46|0
1642175400000|2022-01-14 15:50:00|429.69|427.49|432.69|430.49|436.59|434.39|428.82|426.62|0
1642175700000|2022-01-14 15:55:00|433.47|431.27|430.56|428.36|435.22|433.02|429.98|427.78|0
1642176000000|2022-01-14 16:00:00|430.17|427.97|433.66|431.46|436.59|434.39|424.95|422.75|0
1642176300000|2022-01-14 16:05:00|434.64|432.44|439.91|437.71|440.3|438.1|434.64|432.44|0
1642176600000|2022-01-14 16:10:00|440.1|437.9|441.67|439.47|442.45|440.25|438.15|435.95|0
1642176900000|2022-01-14 16:15:00|442.06|439.86|443.63|441.43|445.21|443.01|440.69|438.49|0
1642177200000|2022-01-14 16:20:00|442.85|440.65|439.85|437.65|444.56|442.36|439.45|437.25|0
1642177500000|2022-01-14 16:25:00|440.04|437.84|439.75|437.55|441.02|438.82|434.96|432.76|0
1642177800000|2022-01-14 16:30:00|439.45|437.25|436.22|434.02|442.2|440|434.57|432.37|0
1642178100000|2022-01-14 16:35:00|436.03|433.83|432.7|430.5|436.42|434.22|430.95|428.75|0
1642178400000|2022-01-14 16:40:00|431.92|429.72|430.17|427.97|433.68|431.48|427.65|425.45|0
1642178700000|2022-01-14 16:45:00|429.59|427.39|425.41|423.21|430.17|427.97|423.09|420.89|0
1642179000000|2022-01-14 16:50:00|424.83|422.63|425.21|423.01|426.96|424.76|423.47|421.27|0
1642179300000|2022-01-14 16:55:00|425.41|423.21|426.18|423.98|426.96|424.76|423.47|421.27|0
1642179600000|2022-01-14 17:00:00|426.77|424.57|430.07|427.87|430.27|428.07|424.63|422.43|0
1642179900000|2022-01-14 17:05:00|429.68|427.48|426.18|423.98|430.07|427.87|425.79|423.59|0
1642180200000|2022-01-14 17:10:00|425.99|423.79|430.27|428.07|431.05|428.85|423.66|421.46|0
1642180500000|2022-01-14 17:15:00|430.07|427.87|429.68|427.48|430.85|428.65|428.12|425.92|0
1642180800000|2022-01-14 17:20:00|429.88|427.68|434.37|432.17|434.57|432.37|429.68|427.48|0
1642181100000|2022-01-14 17:25:00|434.17|431.97|430.85|428.65|435.15|432.95|430.26|428.06|0
1642181400000|2022-01-14 17:30:00|431.24|429.04|430.07|427.87|432.41|430.21|429.48|427.28|0
1642181700000|2022-01-14 17:35:00|429.87|427.67|430.06|427.86|430.65|428.45|426.56|424.36|0
1642182000000|2022-01-14 17:40:00|429.87|427.67|433.49|431.29|434.36|432.16|429.87|427.67|0
1642182300000|2022-01-14 17:45:00|433.38|431.18|439.47|437.27|441.05|438.85|433.38|431.18|0
1642182600000|2022-01-14 17:50:00|439.67|437.47|441.44|439.24|442.83|440.63|438.49|436.29|0
1642182900000|2022-01-14 17:55:00|441.64|439.44|444.39|442.19|445.44|443.24|440.1|437.9|0
1642183200000|2022-01-14 18:00:00|444.09|441.89|441.62|439.42|446.17|443.97|440.23|438.03|0
1642183500000|2022-01-14 18:05:00|441.81|439.61|444.58|442.38|445.18|442.98|440.63|438.43|0
1642183800000|2022-01-14 18:10:00|444.78|442.58|442.4|440.2|447.56|445.36|441.61|439.41|0
1642184100000|2022-01-14 18:15:00|442.21|440.01|442.99|440.79|444.38|442.18|440.82|438.62|0
1642184400000|2022-01-14 18:20:00|443.39|441.19|449.54|447.34|449.94|447.74|443.39|441.19|0
1642184700000|2022-01-14 18:25:00|449.45|447.25|446.65|444.45|450.22|448.02|445.93|443.73|0
1642185000000|2022-01-14 18:30:00|446.85|444.65|449.42|447.22|450.21|448.01|444.28|442.08|0
1642185300000|2022-01-14 18:35:00|449.22|447.02|447.44|445.24|450.41|448.21|446.25|444.05|0
1642185600000|2022-01-14 18:40:00|447.04|444.84|441.32|439.12|448.23|446.03|440.93|438.73|0
1642185900000|2022-01-14 18:45:00|441.52|439.32|442.5|440.3|445.06|442.86|441.32|439.12|0
1642186200000|2022-01-14 18:50:00|442.7|440.5|436.8|434.6|443.09|440.89|436.6|434.4|0
1642186500000|2022-01-14 18:55:00|436.6|434.4|432.87|430.67|437.19|434.99|431.29|429.09|0
1642186800000|2022-01-14 19:00:00|432.67|430.47|431.1|428.9|433.26|431.06|427.78|425.58|0
1642187100000|2022-01-14 19:05:00|431.3|429.1|432.86|430.66|434.44|432.24|430.71|428.51|0
1642187400000|2022-01-14 19:10:00|433.06|430.86|432.08|429.88|436.01|433.81|431.88|429.68|0
1642187700000|2022-01-14 19:15:00|431.68|429.48|431.88|429.68|434.04|431.84|430.12|427.92|0
1642188000000|2022-01-14 19:20:00|432.07|429.87|429.33|427.13|432.86|430.66|428.94|426.74|0
1642188300000|2022-01-14 19:25:00|429.14|426.94|436.59|434.39|436.59|434.39|427.96|425.76|0
1642188600000|2022-01-14 19:30:00|436.79|434.59|428.16|425.96|436.79|434.59|428.06|425.86|0
1642188900000|2022-01-14 19:35:00|428.35|426.15|426.59|424.39|428.94|426.74|424.06|421.86|0
1642189200000|2022-01-14 19:40:00|427.37|425.17|431.87|429.67|431.87|429.67|426.59|424.39|0
1642189500000|2022-01-14 19:45:00|431.09|428.89|428.54|426.34|431.87|429.67|426.59|424.39|0
1642189800000|2022-01-14 19:50:00|428.35|426.15|427.76|425.56|428.74|426.54|424.84|422.64|0
1642190100000|2022-01-14 19:55:00|427.57|425.37|430.3|428.1|430.3|428.1|426|423.8|0
1642190400000|2022-01-14 20:00:00|430.5|428.3|423.86|421.66|430.5|428.3|422.31|420.11|0
1642190700000|2022-01-14 20:05:00|423.67|421.47|428.73|426.53|428.93|426.73|422.5|420.3|0
1642191000000|2022-01-14 20:10:00|428.54|426.34|426|423.8|429.03|426.83|424.25|422.05|0
1642191300000|2022-01-14 20:15:00|426.39|424.19|417.09|414.89|427.36|425.16|416.9|414.7|0
1642191600000|2022-01-14 20:20:00|416.7|414.5|413.99|411.79|417.48|415.28|413.02|410.82|0
1642191900000|2022-01-14 20:25:00|414.57|412.37|417.48|415.28|417.48|415.28|413.99|411.79|0
1642192200000|2022-01-14 20:30:00|417.28|415.08|412.82|410.62|417.28|415.08|412.24|410.04|0
1642192500000|2022-01-14 20:35:00|413.21|411.01|412.34|410.14|414.37|412.17|410.7|408.5|0
1642192800000|2022-01-14 20:40:00|412.43|410.23|410.28|408.08|413.98|411.78|409.38|407.18|0
1642193100000|2022-01-14 20:45:00|410.08|407.88|411.82|409.62|414.92|412.72|408.15|405.95|0
1642193400000|2022-01-14 20:50:00|411.53|409.33|408.54|406.34|412.21|410.01|407|404.8|0
1642193700000|2022-01-14 20:55:00|408.92|406.72|409.5|407.3|412.4|410.2|407|404.8|0
1642194000000|2022-01-14 21:00:00|407.96|405.76|406.03|403.83|409.11|406.91|405.27|403.07|0
1642194300000|2022-01-14 21:05:00|406.61|404.41|406.22|404.02|407.57|405.37|405.65|403.45|0
1642194600000|2022-01-14 21:10:00|406.03|403.83|405.26|403.06|406.22|404.02|404.3|402.1|0
1642492800000|2022-01-18 08:00:00|432.22|429.42|430.25|427.45|432.22|429.42|428.69|425.89|0
1642493100000|2022-01-18 08:05:00|430.45|428.25|433.49|431.29|433.49|431.29|430.15|427.95|0
1642493400000|2022-01-18 08:10:00|433.88|431.68|439.6|437.4|440.79|438.59|433.88|431.68|0
1642493700000|2022-01-18 08:15:00|440.39|438.19|446.18|443.98|446.37|444.17|440|437.8|0
1642494000000|2022-01-18 08:20:00|445.78|443.58|446.04|443.84|447.44|445.24|443.26|441.06|0
1642494300000|2022-01-18 08:25:00|446.44|444.24|448.93|446.73|450.73|448.53|445.05|442.85|0
1642494600000|2022-01-18 08:30:00|449.23|447.03|447.34|445.14|450.62|448.42|447.23|445.03|0
1642494900000|2022-01-18 08:35:00|447.43|445.23|446.24|444.04|448.23|446.03|445.24|443.04|0
1642495200000|2022-01-18 08:40:00|446.34|444.14|444.75|442.55|448.43|446.23|444.65|442.45|0
1642495500000|2022-01-18 08:45:00|445.04|442.84|444.45|442.25|446.63|444.43|444.45|442.25|0
1642495800000|2022-01-18 08:50:00|444.65|442.45|443.26|441.06|445.44|443.24|443.26|441.06|0
1642496100000|2022-01-18 08:55:00|443.45|441.25|444.75|442.55|445.04|442.84|443.45|441.25|0
1642496400000|2022-01-18 09:00:00|444.84|442.64|446.63|444.43|447.23|445.03|444.05|441.85|0
1642496700000|2022-01-18 09:05:00|446.43|444.23|450.01|447.81|452.41|450.21|446.43|444.23|0
1642497000000|2022-01-18 09:10:00|450.21|448.01|451.01|448.81|451.81|449.61|449.42|447.22|0
1642497300000|2022-01-18 09:15:00|451.12|448.92|454.21|452.01|456.42|454.22|451.01|448.81|0
1642497600000|2022-01-18 09:20:00|454.92|452.72|459.54|457.34|460.85|458.65|454.01|451.81|0
1642497900000|2022-01-18 09:25:00|459.44|457.24|457.12|454.92|461.25|459.05|456.62|454.42|0
1642498200000|2022-01-18 09:30:00|457.22|455.02|457.93|455.73|457.93|455.73|455.41|453.21|0
1642498500000|2022-01-18 09:35:00|458.13|455.93|458.42|456.22|460.44|458.24|457.22|455.02|0
1642498800000|2022-01-18 09:40:00|458.22|456.02|457.12|454.92|461.85|459.65|457.02|454.82|0
1642499100000|2022-01-18 09:45:00|457.42|455.22|453.91|451.71|457.62|455.42|453.6|451.4|0
1642499400000|2022-01-18 09:50:00|453.8|451.6|452.6|450.4|454|451.8|451.8|449.6|0
1642499700000|2022-01-18 09:55:00|452.5|450.3|454.4|452.2|455.2|453|452.4|450.2|0
1642500000000|2022-01-18 10:00:00|454.6|452.4|452.79|450.59|454.6|452.4|450.98|448.78|0
1642500300000|2022-01-18 10:05:00|452.99|450.79|452.58|450.38|454.19|451.99|451.99|449.79|0
1642500600000|2022-01-18 10:10:00|452.38|450.18|449.78|447.58|452.58|450.38|449.58|447.38|0
1642500900000|2022-01-18 10:15:00|449.98|447.78|452.38|450.18|453.18|450.98|449.58|447.38|0
1642501200000|2022-01-18 10:20:00|452.18|449.98|450.18|447.98|452.58|450.38|450.18|447.98|0
1642501500000|2022-01-18 10:25:00|449.78|447.58|448.38|446.18|450.18|447.98|447.78|445.58|0
1642501800000|2022-01-18 10:30:00|447.98|445.78|449.98|447.78|450.18|447.98|447.58|445.38|0
1642502100000|2022-01-18 10:35:00|449.88|447.68|451.3|449.1|451.9|449.7|449.38|447.18|0
1642502400000|2022-01-18 10:40:00|451.1|448.9|451.9|449.7|453.51|451.31|450.89|448.69|0
1642502700000|2022-01-18 10:45:00|452|449.8|453.52|451.32|454.82|452.62|450.69|448.49|0
1642503000000|2022-01-18 10:50:00|453.72|451.52|451.71|449.51|453.72|451.52|450.51|448.31|0
1642503300000|2022-01-18 10:55:00|451.91|449.71|451.51|449.31|453.31|451.11|451.31|449.11|0
1642503600000|2022-01-18 11:00:00|451.11|448.91|455.52|453.32|456.12|453.92|451.11|448.91|0
1642503900000|2022-01-18 11:05:00|455.72|453.52|454.11|451.91|456.32|454.12|452.51|450.31|0
1642504200000|2022-01-18 11:10:00|454.31|452.11|455.42|453.22|456.72|454.52|453.31|451.11|0
1642504500000|2022-01-18 11:15:00|455.52|453.32|452.41|450.21|455.52|453.32|451.91|449.71|0
1642504800000|2022-01-18 11:20:00|452.11|449.91|454.21|452.01|454.31|452.11|451.91|449.71|0
1642505100000|2022-01-18 11:25:00|454.31|452.11|453.1|450.9|455.51|453.31|452.3|450.1|0
1642505400000|2022-01-18 11:30:00|453.51|451.31|453.7|451.5|455.31|453.11|451.9|449.7|0
1642505700000|2022-01-18 11:35:00|453.5|451.3|451.9|449.7|453.7|451.5|450.7|448.5|0
1642506000000|2022-01-18 11:40:00|451.5|449.3|451.1|448.9|452.7|450.5|450.7|448.5|0
1642506300000|2022-01-18 11:45:00|450.9|448.7|450.7|448.5|451.3|449.1|449.5|447.3|0
1642506600000|2022-01-18 11:50:00|450.5|448.3|452.6|450.4|453.1|450.9|450.5|448.3|0
1642506900000|2022-01-18 11:55:00|452.4|450.2|451.49|449.29|452.5|450.3|450.89|448.69|0
1642507200000|2022-01-18 12:00:00|451.29|449.09|449.6|447.4|451.29|449.09|448.6|446.4|0
1642507500000|2022-01-18 12:05:00|449.69|447.49|447.7|445.5|450.49|448.29|447.7|445.5|0
1642507800000|2022-01-18 12:10:00|447.89|445.69|448.69|446.49|449.89|447.69|447.89|445.69|0
1642508100000|2022-01-18 12:15:00|448.89|446.69|448.29|446.09|449.29|447.09|447.89|445.69|0
1642508400000|2022-01-18 12:20:00|448.09|445.89|448.29|446.09|449.69|447.49|445.3|443.1|0
1642508700000|2022-01-18 12:25:00|448.09|445.89|445.7|443.5|448.09|445.89|445.7|443.5|0
1642509000000|2022-01-18 12:30:00|445.9|443.7|449.09|446.89|449.68|447.48|445.5|443.3|0
1642509300000|2022-01-18 12:35:00|448.89|446.69|447.69|445.49|449.68|447.48|447.29|445.09|0
1642509600000|2022-01-18 12:40:00|447.89|445.69|448.08|445.88|449.08|446.88|447.69|445.49|0
1642509900000|2022-01-18 12:45:00|448.28|446.08|444.5|442.3|448.28|446.08|442.71|440.51|0
1642510200000|2022-01-18 12:50:00|444.7|442.5|444.1|441.9|444.9|442.7|442.91|440.71|0
1642510500000|2022-01-18 12:55:00|443.9|441.7|443.3|441.1|444.9|442.7|442.42|440.22|0
1642510800000|2022-01-18 13:00:00|442.91|440.71|445.09|442.89|445.49|443.29|442.81|440.61|0
1642511100000|2022-01-18 13:05:00|445.49|443.29|445.69|443.49|445.69|443.49|444.3|442.1|0
1642511400000|2022-01-18 13:10:00|445.49|443.29|445.69|443.49|446.08|443.88|444.89|442.69|0
1642511700000|2022-01-18 13:15:00|445.88|443.68|450.27|448.07|451.07|448.87|445.88|443.68|0
1642512000000|2022-01-18 13:20:00|450.47|448.27|450.87|448.67|451.27|449.07|448.27|446.07|0
1642512300000|2022-01-18 13:25:00|450.67|448.47|447.27|445.07|450.67|448.47|447.18|444.98|0
1642512600000|2022-01-18 13:30:00|447.18|444.98|444.88|442.68|447.18|444.98|443.1|440.9|0
1642512900000|2022-01-18 13:35:00|445.08|442.88|447.07|444.87|447.27|445.07|443.49|441.29|0
1642513200000|2022-01-18 13:40:00|447.47|445.27|448.87|446.67|450.66|448.46|446.87|444.67|0
1642513500000|2022-01-18 13:45:00|448.67|446.47|447.87|445.67|449.07|446.87|446.07|443.87|0
1642513800000|2022-01-18 13:50:00|447.67|445.47|445.87|443.67|447.67|445.47|445.67|443.47|0
1642514100000|2022-01-18 13:55:00|446.07|443.87|444.88|442.68|446.67|444.47|444.48|442.28|0
1642514400000|2022-01-18 14:00:00|445.08|442.88|444.48|442.28|446.07|443.87|444.08|441.88|0
1642514700000|2022-01-18 14:05:00|444.28|442.08|444.87|442.67|446.67|444.47|444.28|442.08|0
1642515000000|2022-01-18 14:10:00|444.68|442.48|446.46|444.26|447.46|445.26|444.28|442.08|0
1642515300000|2022-01-18 14:15:00|446.07|443.87|449.26|447.06|450.05|447.85|445.67|443.47|0
1642515600000|2022-01-18 14:20:00|449.65|447.45|447.36|445.16|450.05|447.85|447.26|445.06|0
1642515900000|2022-01-18 14:25:00|447.06|444.86|451.45|449.25|451.56|449.36|445.86|443.66|0
1642516200000|2022-01-18 14:30:00|454.86|452.66|459.29|457.09|459.89|457.69|453.86|451.66|0
1642516500000|2022-01-18 14:35:00|460.7|458.5|463.53|461.33|467.39|465.19|458.48|456.28|0
1642516800000|2022-01-18 14:40:00|463.33|461.13|458.64|456.44|469.82|467.62|454.61|452.41|0
1642517100000|2022-01-18 14:45:00|459.04|456.84|465.11|462.91|467.95|465.75|457.83|455.63|0
1642517400000|2022-01-18 14:50:00|465.92|463.72|465.01|462.81|469.78|467.58|464.3|462.1|0
1642517700000|2022-01-18 14:55:00|465.82|463.62|463.48|461.28|471.62|469.42|462.88|460.68|0
1642518000000|2022-01-18 15:00:00|466.53|464.33|467.13|464.93|469.17|466.97|463.28|461.08|0
1642518300000|2022-01-18 15:05:00|466.73|464.53|455.81|453.61|466.73|464.53|455.61|453.41|0
1642518600000|2022-01-18 15:10:00|456.01|453.81|460.85|458.65|460.85|458.65|452.4|450.2|0
1642518900000|2022-01-18 15:15:00|461.25|459.05|463.07|460.87|463.07|460.87|455.41|453.21|0
1642519200000|2022-01-18 15:20:00|462.47|460.27|458.42|456.22|464.69|462.49|458.42|456.22|0
1642519500000|2022-01-18 15:25:00|459.23|457.03|456.41|454.21|461.86|459.66|456.21|454.01|0
1642519800000|2022-01-18 15:30:00|456.21|454.01|462.26|460.06|463.27|461.07|456.01|453.81|0
1642520100000|2022-01-18 15:35:00|462.66|460.46|466.31|464.11|466.52|464.32|461.35|459.15|0
1642520400000|2022-01-18 15:40:00|465.91|463.71|460.44|458.24|466.92|464.72|460.03|457.83|0
1642520700000|2022-01-18 15:45:00|460.64|458.44|464.48|462.28|465.7|463.5|458.62|456.42|0
1642521000000|2022-01-18 15:50:00|464.28|462.08|468.55|466.35|468.55|466.35|463.87|461.67|0
1642521300000|2022-01-18 15:55:00|468.75|466.55|468.34|466.14|470.79|468.59|467.12|464.92|0
1642521600000|2022-01-18 16:00:00|468.65|466.45|467.73|465.53|470.78|468.58|466.31|464.11|0
1642521900000|2022-01-18 16:05:00|467.53|465.33|471.19|468.99|474.26|472.06|466.1|463.9|0
1642522200000|2022-01-18 16:10:00|471.39|469.19|468.34|466.14|472.42|470.22|468.34|466.14|0
1642522500000|2022-01-18 16:15:00|468.54|466.34|465.69|463.49|468.74|466.54|464.88|462.68|0
1642522800000|2022-01-18 16:20:00|465.9|463.7|468.21|466.01|468.42|466.22|465.9|463.7|0
1642523100000|2022-01-18 16:25:00|468.41|466.21|469.84|467.64|470.65|468.45|467.6|465.4|0
1642523400000|2022-01-18 16:30:00|470.04|467.84|475.75|473.55|476.98|474.78|470.04|467.84|0
1642523700000|2022-01-18 16:35:00|475.86|473.66|466.79|464.59|476.36|474.16|466.58|464.38|0
1642524000000|2022-01-18 16:40:00|466.99|464.79|466.79|464.59|468.41|466.21|464.35|462.15|0
1642524300000|2022-01-18 16:45:00|466.18|463.98|463.75|461.55|466.58|464.38|462.73|460.53|0
1642524600000|2022-01-18 16:50:00|463.54|461.34|463.95|461.75|464.15|461.95|459.71|457.51|0
1642524900000|2022-01-18 16:55:00|464.15|461.95|464.55|462.35|466.17|463.97|463.14|460.94|0
1642525200000|2022-01-18 17:00:00|464.75|462.55|472.88|470.68|473.09|470.89|463.34|461.14|0
1642525500000|2022-01-18 17:05:00|473.29|471.09|472.88|470.68|475.54|473.34|472.47|470.27|0
1642525800000|2022-01-18 17:10:00|472.99|470.79|470.84|468.64|474.11|471.91|470.43|468.23|0
1642526100000|2022-01-18 17:15:00|470.64|468.44|469.82|467.62|473.7|471.5|468.2|466|0
1642526400000|2022-01-18 17:20:00|470.03|467.83|474.92|472.72|475.94|473.74|469.21|467.01|0
1642526700000|2022-01-18 17:25:00|474.72|472.52|474.92|472.72|476.96|474.76|474.31|472.11|0
1642527000000|2022-01-18 17:30:00|475.12|472.92|474.1|471.9|479.22|477.02|473.28|471.08|0
1642527300000|2022-01-18 17:35:00|473.9|471.7|476.76|474.56|477.99|475.79|473.49|471.29|0
1642527600000|2022-01-18 17:40:00|476.55|474.35|477.17|474.97|477.57|475.37|474.1|471.9|0
1642527900000|2022-01-18 17:45:00|477.37|475.17|481.47|479.27|481.89|479.69|475.73|473.53|0
1642528200000|2022-01-18 17:50:00|480.86|478.66|482.29|480.09|482.71|480.51|478.6|476.4|0
1642528500000|2022-01-18 17:55:00|482.09|479.89|483.53|481.33|484.15|481.95|480.24|478.04|0
1642528800000|2022-01-18 18:00:00|483.73|481.53|483.73|481.53|486|483.8|481.88|479.68|0
1642529100000|2022-01-18 18:05:00|483.94|481.74|480.85|478.65|485.59|483.39|480.85|478.65|0
1642529400000|2022-01-18 18:10:00|481.26|479.06|478.39|476.19|482.29|480.09|477.77|475.57|0
1642529700000|2022-01-18 18:15:00|478.59|476.39|477.57|475.37|480.03|477.83|475.52|473.32|0
1642530000000|2022-01-18 18:20:00|477.98|475.78|482.7|480.5|483.94|481.74|477.57|475.37|0
1642530300000|2022-01-18 18:25:00|482.29|480.09|481.26|479.06|484.55|482.35|480.85|478.65|0
1642530600000|2022-01-18 18:30:00|481.46|479.26|480.02|477.82|483.52|481.32|479.82|477.62|0
1642530900000|2022-01-18 18:35:00|480.23|478.03|476.54|474.34|480.64|478.44|475.92|473.72|0
1642531200000|2022-01-18 18:40:00|476.74|474.54|473.26|471.06|477.76|475.56|473.06|470.86|0
1642531500000|2022-01-18 18:45:00|473.67|471.47|476.03|473.83|476.74|474.54|471.84|469.64|0
1642531800000|2022-01-18 18:50:00|475.92|473.72|476.74|474.54|477.56|475.36|472.85|470.65|0
1642532100000|2022-01-18 18:55:00|476.33|474.13|472.44|470.24|476.94|474.74|471.02|468.82|0
1642532400000|2022-01-18 19:00:00|472.75|470.55|471.22|469.02|472.85|470.65|468.98|466.78|0
1642532700000|2022-01-18 19:05:00|471.02|468.82|472|469.8|472.82|470.62|468.78|466.58|0
1642533000000|2022-01-18 19:10:00|471.8|469.6|473.43|471.23|473.43|471.23|469.97|467.77|0
1642533300000|2022-01-18 19:15:00|473.53|471.33|469.77|467.57|473.63|471.43|469.36|467.16|0
1642533600000|2022-01-18 19:20:00|469.56|467.36|474.03|471.83|474.44|472.24|469.56|467.36|0
1642533900000|2022-01-18 19:25:00|474.24|472.04|472.61|470.41|476.28|474.08|471.79|469.59|0
1642534200000|2022-01-18 19:30:00|472.81|470.61|466.93|464.73|472.81|470.61|464.91|462.71|0
1642534500000|2022-01-18 19:35:00|467.53|465.33|466.12|463.92|467.53|465.33|464.6|462.4|0
1642534800000|2022-01-18 19:40:00|465.91|463.71|466.94|464.74|467.14|464.94|463.9|461.7|0
1642535100000|2022-01-18 19:45:00|467.14|464.94|462.69|460.49|467.35|465.15|461.88|459.68|0
1642535400000|2022-01-18 19:50:00|462.48|460.28|459.46|457.26|462.68|460.48|458.05|455.85|0
1642535700000|2022-01-18 19:55:00|459.05|456.85|461.47|459.27|461.87|459.67|458.45|456.25|0
1642536000000|2022-01-18 20:00:00|461.87|459.67|466.33|464.13|467.14|464.94|460.26|458.06|0
1642536300000|2022-01-18 20:05:00|466.12|463.92|467.52|465.32|468.94|466.74|465.1|462.9|0
1642536600000|2022-01-18 20:10:00|467.73|465.53|468.13|465.93|468.94|466.74|465.5|463.3|0
1642536900000|2022-01-18 20:15:00|469.35|467.15|477.08|474.88|479.12|476.92|469.35|467.15|0
1642537200000|2022-01-18 20:20:00|476.67|474.47|473.41|471.21|477.9|475.7|472.8|470.6|0
1642537500000|2022-01-18 20:25:00|473.2|471|474.22|472.02|476.26|474.06|472.8|470.6|0
1642537800000|2022-01-18 20:30:00|473.81|471.61|476.46|474.26|476.67|474.47|472.39|470.19|0
1642538100000|2022-01-18 20:35:00|476.05|473.85|477.48|475.28|479.32|477.12|475.65|473.45|0
1642538400000|2022-01-18 20:40:00|477.69|475.49|484.92|482.72|485.33|483.13|477.07|474.87|0
1642538700000|2022-01-18 20:45:00|485.33|483.13|479.08|476.88|485.33|483.13|479.08|476.88|0
1642539000000|2022-01-18 20:50:00|480.2|478|487.79|485.59|487.79|485.59|474.48|472.28|0
1642539300000|2022-01-18 20:55:00|487.38|485.18|478.15|475.95|487.79|485.59|478.15|475.95|0
1642539600000|2022-01-18 21:00:00|477.74|475.54|479.58|477.38|481.83|479.63|477.74|475.54|0
1642539900000|2022-01-18 21:05:00|480.19|477.99|480.19|477.99|481.22|479.02|479.28|477.08|0
1642540200000|2022-01-18 21:10:00|479.99|477.79|478.15|475.95|480.4|478.2|477.74|475.54|0
1642540500000|2022-01-18 21:15:00|478.24|475.44|477.94|475.14|478.76|475.96|477.02|474.22|0
1642540800000|2022-01-18 21:20:00|477.83|475.03|475.79|472.99|477.83|475.03|475.59|472.79|0
1642541100000|2022-01-18 21:25:00|476|473.2|477.42|474.62|477.42|474.62|475.38|472.58|0
1642541400000|2022-01-18 21:30:00|477.01|474.21|477.42|474.62|477.83|475.03|477.01|474.21|0
1642541700000|2022-01-18 21:35:00|477.32|474.52|477.22|474.42|477.83|475.03|477.01|474.21|0
1642542000000|2022-01-18 21:40:00|477.32|474.52|475.38|472.58|477.42|474.62|475.28|472.48|0
1642542300000|2022-01-18 21:45:00|474.97|472.17|474.36|471.56|474.97|472.17|473.95|471.15|0
1642542600000|2022-01-18 21:50:00|474.77|471.97|474.77|471.97|475.58|472.78|474.26|471.46|0
1642542900000|2022-01-18 21:55:00|474.56|471.76|474.59|471.79|475.07|472.27|474.15|471.35|0
1642543200000|2022-01-18 22:00:00|474.71|471.91|474.55|471.75|474.88|472.08|474.5|471.7|0
1642543500000|2022-01-18 22:05:00|474.58|471.78|474.73|471.93|474.73|471.93|474.55|471.75|0
1642543800000|2022-01-18 22:10:00|474.64|471.84|474.7|471.9|474.73|471.93|474.58|471.78|0
1642544100000|2022-01-18 22:15:00|474.61|471.81|474.75|471.95|474.75|471.95|474.55|471.75|0
1642544400000|2022-01-18 22:20:00|474.82|472.02|474.49|471.69|474.82|472.02|474.46|471.66|0
1642544700000|2022-01-18 22:25:00|474.52|471.72|474.49|471.69|474.52|471.72|474.46|471.66|0
1642545300000|2022-01-18 22:35:00|474.45|471.65|474.48|471.68|474.49|471.69|474.45|471.65|0
1642545600000|2022-01-18 22:40:00|474.65|471.85|474.65|471.85|474.65|471.85|474.61|471.81|0
1642545900000|2022-01-18 22:45:00|474.61|471.81|474.59|471.79|474.61|471.81|474.56|471.76|0
1642546200000|2022-01-18 22:50:00|474.61|471.81|474.68|471.88|474.68|471.88|474.61|471.81|0
1642546500000|2022-01-18 22:55:00|474.64|471.84|474.61|471.81|474.64|471.84|474.59|471.79|0
1642546800000|2022-01-18 23:00:00|472.62|469.82|473.32|470.52|474.85|472.05|472.21|469.41|0
1642547100000|2022-01-18 23:05:00|473.02|470.22|473.73|470.93|474.34|471.54|473.02|470.22|0
1642547400000|2022-01-18 23:10:00|473.52|470.72|472.3|469.5|473.93|471.13|471.69|468.89|0
1642547700000|2022-01-18 23:15:00|472.51|469.71|475.96|473.16|475.96|473.16|472.51|469.71|0
1642548000000|2022-01-18 23:20:00|475.56|472.76|475.15|472.35|476.58|473.78|473.93|471.13|0
1642548300000|2022-01-18 23:25:00|474.94|472.14|475.76|472.96|475.76|472.96|474.13|471.33|0
1642548600000|2022-01-18 23:30:00|475.55|472.75|477.7|474.9|478.82|476.02|475.15|472.35|0
1642548900000|2022-01-18 23:35:00|477.59|474.79|478.61|475.81|479.23|476.43|477.59|474.79|0
1642549200000|2022-01-18 23:40:00|478.82|476.02|479.02|476.22|479.22|476.42|477.59|474.79|0
1642549500000|2022-01-18 23:45:00|479.13|476.33|479.02|476.22|479.13|476.33|478|475.2|0
1642549800000|2022-01-18 23:50:00|478.81|476.01|479.83|477.03|481.27|478.47|478.81|476.01|0
1642550100000|2022-01-18 23:55:00|480.04|477.24|481.68|478.88|481.88|479.08|479.83|477.03|0
1642550400000|2022-01-19 00:00:00|481.47|478.67|478.81|476.01|481.68|478.88|478.4|475.6|0
1642550700000|2022-01-19 00:05:00|478.92|476.12|479.63|476.83|480.65|477.85|477.99|475.19|0
1642551000000|2022-01-19 00:10:00|480.04|477.24|482.49|479.69|483.11|480.31|479.83|477.03|0
1642551300000|2022-01-19 00:15:00|482.8|480|481.47|478.67|482.9|480.1|480.65|477.85|0
1642551600000|2022-01-19 00:20:00|481.16|478.36|481.05|478.25|481.47|478.67|480.03|477.23|0
1642551900000|2022-01-19 00:25:00|481.26|478.46|481.98|479.18|482.08|479.28|480.44|477.64|0
1642552200000|2022-01-19 00:30:00|482.28|479.48|481.46|478.66|482.28|479.48|479.62|476.82|0
1642552500000|2022-01-19 00:35:00|481.26|478.46|482.59|479.79|483.51|480.71|481.26|478.46|0
1642552800000|2022-01-19 00:40:00|482.08|479.28|483.51|480.71|483.71|480.91|482.08|479.28|0
1642553100000|2022-01-19 00:45:00|483.41|480.61|485.77|482.97|485.77|482.97|483|480.2|0
1642553400000|2022-01-19 00:50:00|485.56|482.76|485.36|482.56|486.8|484|484.53|481.73|0
1642553700000|2022-01-19 00:55:00|485.56|482.76|483.92|481.12|485.56|482.76|483.51|480.71|0
1642554000000|2022-01-19 01:00:00|483.1|480.3|482.27|479.47|484.12|481.32|481.86|479.06|0
1642554300000|2022-01-19 01:05:00|482.18|479.38|479.61|476.81|483.3|480.5|478.79|475.99|0
1642554600000|2022-01-19 01:10:00|479.2|476.4|477.67|474.87|479.61|476.81|476.75|473.95|0
1642554900000|2022-01-19 01:15:00|477.77|474.97|478.18|475.38|478.18|475.38|475.84|473.04|0
1642555200000|2022-01-19 01:20:00|478.28|475.48|477.77|474.97|479.2|476.4|477.47|474.67|0
1642555500000|2022-01-19 01:25:00|477.56|474.76|476.54|473.74|477.56|474.76|474.5|471.7|0
1642555800000|2022-01-19 01:30:00|476.24|473.44|476.65|473.85|476.65|473.85|473.89|471.09|0
1642556100000|2022-01-19 01:35:00|476.34|473.54|476.95|474.15|477.36|474.56|475.52|472.72|0
1642556400000|2022-01-19 01:40:00|476.85|474.05|478.78|475.98|478.78|475.98|475.52|472.72|0
1642556700000|2022-01-19 01:45:00|478.58|475.78|481.85|479.05|482.88|480.08|476.13|473.33|0
1642557000000|2022-01-19 01:50:00|482.06|479.26|483.29|480.49|483.29|480.49|480.62|477.82|0
1642557300000|2022-01-19 01:55:00|483.08|480.28|483.28|480.48|484.11|481.31|482.67|479.87|0
1642557600000|2022-01-19 02:00:00|483.19|480.39|481.85|479.05|484.1|481.3|481.55|478.75|0
1642557900000|2022-01-19 02:05:00|481.64|478.84|480.82|478.02|481.64|478.84|479.39|476.59|0
1642558200000|2022-01-19 02:10:00|481.03|478.23|478.16|475.36|481.03|478.23|478.16|475.36|0
1642558500000|2022-01-19 02:15:00|477.96|475.16|477.55|474.75|478.37|475.57|476.53|473.73|0
1642558800000|2022-01-19 02:20:00|477.75|474.95|478.57|475.77|479.18|476.38|477.55|474.75|0
1642559100000|2022-01-19 02:25:00|478.47|475.67|477.75|474.95|478.57|475.77|476.93|474.13|0
1642559400000|2022-01-19 02:30:00|477.95|475.15|479.79|476.99|479.9|477.1|477.34|474.54|0
1642559700000|2022-01-19 02:35:00|479.9|477.1|482.04|479.24|482.86|480.06|479.28|476.48|0
1642560000000|2022-01-19 02:40:00|481.84|479.04|485.12|482.32|485.74|482.94|481.22|478.42|0
1642560300000|2022-01-19 02:45:00|485.33|482.53|489.03|486.23|489.86|487.06|484.92|482.12|0
1642560600000|2022-01-19 02:50:00|489.24|486.44|490.68|487.88|493.16|490.36|487.18|484.38|0
1642560900000|2022-01-19 02:55:00|490.48|487.68|488.82|486.02|490.58|487.78|487.79|484.99|0
1642561200000|2022-01-19 03:00:00|488.62|485.82|489.85|487.05|490.58|487.78|488.2|485.4|0
1642561500000|2022-01-19 03:05:00|489.65|486.85|492.33|489.53|492.75|489.95|488.82|486.02|0
1642561800000|2022-01-19 03:10:00|492.23|489.43|492.12|489.32|492.75|489.95|490.26|487.46|0
1642562100000|2022-01-19 03:15:00|492.23|489.43|490.26|487.46|492.74|489.94|488.72|485.92|0
1642562400000|2022-01-19 03:20:00|490.47|487.67|494.19|491.39|494.61|491.81|490.26|487.46|0
1642562700000|2022-01-19 03:25:00|494.4|491.6|493.78|490.98|495.23|492.43|493.78|490.98|0
1642563000000|2022-01-19 03:30:00|493.98|491.18|496.26|493.46|496.26|493.46|491.91|489.11|0
1642563300000|2022-01-19 03:35:00|496.16|493.36|495.02|492.22|496.37|493.57|494.39|491.59|0
1642563600000|2022-01-19 03:40:00|494.81|492.01|495.01|492.21|497.71|494.91|494.6|491.8|0
1642563900000|2022-01-19 03:45:00|495.22|492.42|496.47|493.67|496.88|494.08|495.01|492.21|0
1642564200000|2022-01-19 03:50:00|496.57|493.77|495.43|492.63|497.09|494.29|495.22|492.42|0
1642564500000|2022-01-19 03:55:00|495.22|492.42|495.43|492.63|496.26|493.46|494.8|492|0
1642564800000|2022-01-19 04:00:00|495.53|492.73|493.67|490.87|495.63|492.83|493.15|490.35|0
1642565100000|2022-01-19 04:05:00|493.56|490.76|494.8|492|494.8|492|493.35|490.55|0
1642565400000|2022-01-19 04:10:00|494.39|491.59|495.74|492.94|496.25|493.45|494.18|491.38|0
1642565700000|2022-01-19 04:15:00|495.84|493.04|497.7|494.9|497.7|494.9|495.63|492.83|0
1642566000000|2022-01-19 04:20:00|497.5|494.7|497.08|494.28|497.5|494.7|496.46|493.66|0
1642566300000|2022-01-19 04:25:00|496.87|494.07|494.8|492|496.87|494.07|494.59|491.79|0
1642566600000|2022-01-19 04:30:00|495|492.2|494.28|491.48|495|492.2|493.35|490.55|0
1642566900000|2022-01-19 04:35:00|494.38|491.58|495|492.2|495.21|492.41|494.17|491.37|0
1642567200000|2022-01-19 04:40:00|494.79|491.99|496.04|493.24|496.45|493.65|494.79|491.99|0
1642567500000|2022-01-19 04:45:00|496.24|493.44|496.87|494.07|497.07|494.27|495|492.2|0
1642567800000|2022-01-19 04:50:00|497.07|494.27|499.05|496.25|499.57|496.77|496.97|494.17|0
1642568100000|2022-01-19 04:55:00|498.94|496.14|502.69|499.89|503.53|500.73|498.32|495.52|0
1642568400000|2022-01-19 05:00:00|503.11|500.31|502.9|500.1|503.94|501.14|502.27|499.47|0
1642568700000|2022-01-19 05:05:00|503.01|500.21|502.48|499.68|503.52|500.72|501.44|498.64|0
1642569000000|2022-01-19 05:10:00|502.59|499.79|501.65|498.85|504.57|501.77|501.44|498.64|0
1642569300000|2022-01-19 05:15:00|501.55|498.75|502.9|500.1|503.1|500.3|501.44|498.64|0
1642569600000|2022-01-19 05:20:00|503.1|500.3|504.57|501.77|505.4|502.6|503.1|500.3|0
1642569900000|2022-01-19 05:25:00|504.77|501.97|505.4|502.6|505.82|503.02|503.73|500.93|0
1642570200000|2022-01-19 05:30:00|505.19|502.39|505.3|502.5|505.4|502.6|503.31|500.51|0
1642570500000|2022-01-19 05:35:00|505.4|502.6|503.73|500.93|505.61|502.81|502.47|499.67|0
1642570800000|2022-01-19 05:40:00|503.93|501.13|505.61|502.81|505.71|502.91|503.73|500.93|0
1642571100000|2022-01-19 05:45:00|505.71|502.91|505.81|503.01|505.81|503.01|504.98|502.18|0
1642571400000|2022-01-19 05:50:00|505.6|502.8|503.72|500.92|505.81|503.01|502.68|499.88|0
1642571700000|2022-01-19 05:55:00|503.51|500.71|502.47|499.67|504.98|502.18|502.05|499.25|0
1642572000000|2022-01-19 06:00:00|502.26|499.46|500.8|498|504.77|501.97|500.38|497.58|0
1642572300000|2022-01-19 06:05:00|501.01|498.21|499.56|496.76|501.42|498.62|498.41|495.61|0
1642572600000|2022-01-19 06:10:00|499.66|496.86|499.14|496.34|499.66|496.86|497.57|494.77|0
1642572900000|2022-01-19 06:15:00|499.24|496.44|498.4|495.6|500.07|497.27|498.4|495.6|0
1642573200000|2022-01-19 06:20:00|498.61|495.81|497.26|494.46|498.72|495.92|496.53|493.73|0
1642573500000|2022-01-19 06:25:00|497.15|494.35|498.82|496.02|499.44|496.64|496.53|493.73|0
1642573800000|2022-01-19 06:30:00|499.03|496.23|502.37|499.57|502.58|499.78|499.03|496.23|0
1642574100000|2022-01-19 06:35:00|502.27|499.47|499.65|496.85|502.79|499.99|499.65|496.85|0
1642574400000|2022-01-19 06:40:00|499.55|496.75|499.02|496.22|500.69|497.89|497.36|494.56|0
1642574700000|2022-01-19 06:45:00|498.92|496.12|497.78|494.98|499.13|496.33|497.47|494.67|0
1642575000000|2022-01-19 06:50:00|497.88|495.08|498.93|496.13|498.93|496.13|497.67|494.87|0
1642575300000|2022-01-19 06:55:00|498.72|495.92|500.81|498.01|500.81|498.01|498.09|495.29|0
1642575600000|2022-01-19 07:00:00|501.02|498.22|501.13|498.33|504.38|501.58|499.66|496.86|0
1642575900000|2022-01-19 07:05:00|500.81|498.01|502.49|499.69|504.17|501.37|499.55|496.75|0
1642576200000|2022-01-19 07:10:00|502.39|499.59|503.54|500.74|504.28|501.48|502.39|499.59|0
1642576500000|2022-01-19 07:15:00|503.43|500.63|501.96|499.16|503.96|501.16|500.92|498.12|0
1642576800000|2022-01-19 07:20:00|502.06|499.26|503.95|501.15|504.37|501.57|502.06|499.26|0
1642577100000|2022-01-19 07:25:00|504.16|501.36|504.37|501.57|504.37|501.57|503.22|500.42|0
1642577400000|2022-01-19 07:30:00|504.27|501.47|502.27|499.47|504.37|501.57|501.43|498.63|0
1642577700000|2022-01-19 07:35:00|502.48|499.68|502.38|499.58|503.74|500.94|501.64|498.84|0
1642578000000|2022-01-19 07:40:00|502.69|499.89|503.74|500.94|504.37|501.57|501.01|498.21|0
1642578300000|2022-01-19 07:45:00|503.53|500.73|500.02|497.22|504.37|501.57|500.02|497.22|0
1642578600000|2022-01-19 07:50:00|499.92|497.12|502.5|499.7|505.19|502.39|499.6|496.8|0
1642578900000|2022-01-19 07:55:00|502.39|499.59|503.65|500.85|507.21|504.41|502.39|499.59|0
1642579200000|2022-01-19 08:00:00|503.02|500.22|504.69|501.89|508.05|505.25|500.41|497.61|0
1642579500000|2022-01-19 08:05:00|504.6|502.4|497.19|494.99|504.6|502.4|497.08|494.88|0
1642579800000|2022-01-19 08:10:00|497.29|495.09|495.42|493.22|497.4|495.2|493.34|491.14|0
1642580100000|2022-01-19 08:15:00|494.8|492.6|493.13|490.93|496.25|494.05|493.13|490.93|0
1642580400000|2022-01-19 08:20:00|492.72|490.52|493.55|491.35|497.19|494.99|492.3|490.1|0
1642580700000|2022-01-19 08:25:00|492.92|490.72|495.73|493.53|496.46|494.26|492.3|490.1|0
1642581000000|2022-01-19 08:30:00|495.62|493.42|491.26|489.06|496.04|493.84|490.23|488.03|0
1642581300000|2022-01-19 08:35:00|491.47|489.27|487.13|484.93|492.51|490.31|486.92|484.72|0
1642581600000|2022-01-19 08:40:00|487.33|485.13|487.54|485.34|488.78|486.58|486.09|483.89|0
1642581900000|2022-01-19 08:45:00|487.33|485.13|486.09|483.89|488.16|485.96|485.06|482.86|0
1642582200000|2022-01-19 08:50:00|486.3|484.1|481.77|479.57|486.92|484.72|481.56|479.36|0
1642582500000|2022-01-19 08:55:00|481.88|479.68|481.56|479.36|482.8|480.6|480.95|478.75|0
1642582800000|2022-01-19 09:00:00|481.97|479.77|481.35|479.15|484.14|481.94|480.53|478.33|0
1642583100000|2022-01-19 09:05:00|481.05|478.85|482.18|479.98|482.59|480.39|479.92|477.72|0
1642583400000|2022-01-19 09:10:00|480.94|478.74|483.82|481.62|483.82|481.62|480.94|478.74|0
1642583700000|2022-01-19 09:15:00|484.03|481.83|480.12|477.92|484.03|481.83|479.91|477.71|0
1642584000000|2022-01-19 09:20:00|480.32|478.12|483.03|480.83|485.31|483.11|480.32|478.12|0
1642584300000|2022-01-19 09:25:00|483.23|481.03|484.96|482.76|484.96|482.76|481.66|479.46|0
1642584600000|2022-01-19 09:30:00|484.75|482.55|481.76|479.56|486.41|484.21|481.65|479.45|0
1642584900000|2022-01-19 09:35:00|481.65|479.45|480|477.8|482.69|480.49|480|477.8|0
1642585200000|2022-01-19 09:40:00|480.21|478.01|475.27|473.07|480.42|478.22|474.45|472.25|0
1642585500000|2022-01-19 09:45:00|475.48|473.28|475.07|472.87|475.89|473.69|473.43|471.23|0
1642585800000|2022-01-19 09:50:00|474.97|472.77|474.64|472.44|475.25|473.05|473.02|470.82|0
1642586100000|2022-01-19 09:55:00|474.44|472.24|469.82|467.62|474.85|472.65|468.8|466.6|0
1642586400000|2022-01-19 10:00:00|470.03|467.83|472.48|470.28|472.68|470.48|469.82|467.62|0
1642586700000|2022-01-19 10:05:00|472.68|470.48|471.66|469.46|472.68|470.48|470.23|468.03|0
1642587000000|2022-01-19 10:10:00|471.25|469.05|472.88|470.68|473.29|471.09|471.05|468.85|0
1642587300000|2022-01-19 10:15:00|472.79|470.59|470.84|468.64|473.5|471.3|470.84|468.64|0
1642587600000|2022-01-19 10:20:00|471.04|468.84|470.94|468.74|471.86|469.66|469.61|467.41|0
1642587900000|2022-01-19 10:25:00|471.04|468.84|471.86|469.66|473.09|470.89|470.63|468.43|0
1642588200000|2022-01-19 10:30:00|471.65|469.45|470.22|468.02|472.27|470.07|470.02|467.82|0
1642588500000|2022-01-19 10:35:00|470.33|468.13|471.45|469.25|471.96|469.76|469.51|467.31|0
1642588800000|2022-01-19 10:40:00|471.14|468.94|472.47|470.27|472.57|470.37|470.12|467.92|0
1642589100000|2022-01-19 10:45:00|472.57|470.37|471.24|469.04|473.08|470.88|469.61|467.41|0
1642589400000|2022-01-19 10:50:00|471.03|468.83|472.78|470.58|473.28|471.08|470.42|468.22|0
1642589700000|2022-01-19 10:55:00|473.08|470.88|467.97|465.77|473.49|471.29|467.97|465.77|0
1642590000000|2022-01-19 11:00:00|468.38|466.18|466.34|464.14|468.79|466.59|465.12|462.92|0
1642590300000|2022-01-19 11:05:00|466.55|464.35|467.26|465.06|467.97|465.77|465.53|463.33|0
1642590600000|2022-01-19 11:10:00|467.15|464.95|468.38|466.18|468.78|466.58|466.54|464.34|0
1642590900000|2022-01-19 11:15:00|468.17|465.97|470.21|468.01|470.62|468.42|467.56|465.36|0
1642591200000|2022-01-19 11:20:00|470.62|468.42|472.05|469.85|473.28|471.08|469.8|467.6|0
1642591500000|2022-01-19 11:25:00|472.15|469.95|473.89|471.69|473.89|471.69|471.84|469.64|0
1642591800000|2022-01-19 11:30:00|474.5|472.3|473.58|471.38|475.32|473.12|473.07|470.87|0
1642592100000|2022-01-19 11:35:00|473.48|471.28|471.02|468.82|473.48|471.28|470.61|468.41|0
1642592400000|2022-01-19 11:40:00|471.43|469.23|471.43|469.23|471.43|469.23|470|467.8|0
1642592700000|2022-01-19 11:45:00|471.63|469.43|468.98|466.78|471.84|469.64|468.98|466.78|0
1642593000000|2022-01-19 11:50:00|468.77|466.57|467.14|464.94|468.98|466.78|466.74|464.54|0
1642593300000|2022-01-19 11:55:00|467.35|465.15|466.94|464.74|468.57|466.37|466.53|464.33|0
1642593600000|2022-01-19 12:00:00|467.14|464.94|465.72|463.52|467.14|464.94|465.51|463.31|0
1642593900000|2022-01-19 12:05:00|465.51|463.31|466.53|464.33|466.94|464.74|465.31|463.11|0
1642594200000|2022-01-19 12:10:00|466.73|464.53|466.53|464.33|467.34|465.14|465.31|463.11|0
1642594500000|2022-01-19 12:15:00|466.12|463.92|468.77|466.57|469.58|467.38|465.51|463.31|0
1642594800000|2022-01-19 12:20:00|468.56|466.36|468.76|466.56|469.99|467.79|467.75|465.55|0
1642595100000|2022-01-19 12:25:00|468.87|466.67|469.48|467.28|469.58|467.38|468.15|465.95|0
1642595400000|2022-01-19 12:30:00|469.58|467.38|466.32|464.12|469.58|467.38|466.11|463.91|0
1642595700000|2022-01-19 12:35:00|466.11|463.91|470.91|468.71|470.91|468.71|465.5|463.3|0
1642596000000|2022-01-19 12:40:00|470.8|468.6|470.6|468.4|471.41|469.21|469.98|467.78|0
1642596300000|2022-01-19 12:45:00|470.8|468.6|467.94|465.74|470.8|468.6|467.94|465.74|0
1642596600000|2022-01-19 12:50:00|468.15|465.95|466.52|464.32|468.15|465.95|465.91|463.71|0
1642596900000|2022-01-19 12:55:00|466.31|464.11|466.51|464.31|466.72|464.52|465.9|463.7|0
1642597200000|2022-01-19 13:00:00|466.72|464.52|464.89|462.69|466.92|464.72|464.68|462.48|0
1642597500000|2022-01-19 13:05:00|465.09|462.89|459.65|457.45|465.09|462.89|458.64|456.44|0
1642597800000|2022-01-19 13:10:00|459.45|457.25|459.65|457.45|460.87|458.67|458.64|456.44|0
1642598100000|2022-01-19 13:15:00|459.45|457.25|459.65|457.45|460.87|458.67|457.82|455.62|0
1642598400000|2022-01-19 13:20:00|459.85|457.65|458.23|456.03|460.46|458.26|457.01|454.81|0
1642598700000|2022-01-19 13:25:00|458.02|455.82|457.36|455.16|458.77|456.57|457.01|454.81|0
1642599000000|2022-01-19 13:30:00|457.16|454.96|461.82|459.62|462.23|460.03|457.16|454.96|0
1642599300000|2022-01-19 13:35:00|462.03|459.83|460.51|458.31|462.03|459.83|459.79|457.59|0
1642599600000|2022-01-19 13:40:00|460.4|458.2|462.84|460.64|462.84|460.64|459.99|457.79|0
1642599900000|2022-01-19 13:45:00|462.64|460.44|462.02|459.82|463.45|461.25|461.82|459.62|0
1642600200000|2022-01-19 13:50:00|462.23|460.03|461.82|459.62|462.23|460.03|459.58|457.38|0
1642600500000|2022-01-19 13:55:00|462.02|459.82|458.16|455.96|462.02|459.82|457.56|455.36|0
1642600800000|2022-01-19 14:00:00|457.96|455.76|461.61|459.41|461.61|459.41|457.76|455.56|0
1642601100000|2022-01-19 14:05:00|461.41|459.21|461.2|459|461.61|459.41|459.99|457.79|0
1642601400000|2022-01-19 14:10:00|461.41|459.21|462.42|460.22|462.42|460.22|460.59|458.39|0
1642601700000|2022-01-19 14:15:00|462.22|460.02|461.61|459.41|462.83|460.63|461.2|459|0
1642602000000|2022-01-19 14:20:00|461.81|459.61|463.03|460.83|463.64|461.44|460.19|457.99|0
1642602300000|2022-01-19 14:25:00|463.64|461.44|462.42|460.22|463.64|461.44|461.4|459.2|0
1642602600000|2022-01-19 14:30:00|462.62|460.42|465.44|463.24|465.85|463.65|457.54|455.34|0
1642602900000|2022-01-19 14:35:00|465.64|463.44|453.91|451.71|465.85|463.65|451.4|449.2|0
1642603200000|2022-01-19 14:40:00|453.1|450.9|457.33|455.13|463.61|461.41|453.1|450.9|0
1642603500000|2022-01-19 14:45:00|457.73|455.53|458.34|456.14|459.96|457.76|451.89|449.69|0
1642603800000|2022-01-19 14:50:00|458.14|455.94|454.91|452.71|461.37|459.17|452.09|449.89|0
1642604100000|2022-01-19 14:55:00|454.1|451.9|453.5|451.3|455.71|453.51|451.79|449.59|0
1642604400000|2022-01-19 15:00:00|452.19|449.99|456.92|454.72|460.36|458.16|451.69|449.49|0
1642604700000|2022-01-19 15:05:00|457.32|455.12|463.8|461.6|465.43|463.23|457.32|455.12|0
1642605000000|2022-01-19 15:10:00|464.21|462.01|461.17|458.97|465.43|463.23|459.75|457.55|0
1642605300000|2022-01-19 15:15:00|461.07|458.87|467.06|464.86|469.1|466.9|460.15|457.95|0
1642605600000|2022-01-19 15:20:00|466.65|464.45|472.16|469.96|472.16|469.96|465.43|463.23|0
1642605900000|2022-01-19 15:25:00|471.55|469.35|479.56|477.36|479.56|477.36|471.55|469.35|0
1642606200000|2022-01-19 15:30:00|479.35|477.15|480.2|478|480.79|478.59|476.7|474.5|0
1642606500000|2022-01-19 15:35:00|480.81|478.61|480.77|478.57|481.63|479.43|476.65|474.45|0
1642606800000|2022-01-19 15:40:00|480.56|478.36|480.56|478.36|482.42|480.22|479.73|477.53|0
1642607100000|2022-01-19 15:45:00|480.76|478.56|483.45|481.25|484.28|482.08|479.11|476.91|0
1642607400000|2022-01-19 15:50:00|483.66|481.46|479.32|477.12|483.66|481.46|476.64|474.44|0
1642607700000|2022-01-19 15:55:00|480.14|477.94|478.08|475.88|481.79|479.59|476.03|473.83|0
1642608000000|2022-01-19 16:00:00|477.88|475.68|479.52|477.32|480.35|478.15|475.61|473.41|0
1642608300000|2022-01-19 16:05:00|479.32|477.12|480.35|478.15|482|479.8|478.7|476.5|0
1642608600000|2022-01-19 16:10:00|480.14|477.94|487.07|484.87|487.07|484.87|480.14|477.94|0
1642608900000|2022-01-19 16:15:00|486.76|484.56|486.34|484.14|489.66|487.46|483.03|480.83|0
1642609200000|2022-01-19 16:20:00|486.55|484.35|489.87|487.67|490.5|488.3|484.89|482.69|0
1642609500000|2022-01-19 16:25:00|489.45|487.25|484.06|481.86|490.7|488.5|481.99|479.79|0
1642609800000|2022-01-19 16:30:00|482.61|480.41|487.17|484.97|488.21|486.01|478.9|476.7|0
1642610100000|2022-01-19 16:35:00|486.96|484.76|485.76|483.56|489.47|487.27|485.09|482.89|0
1642610400000|2022-01-19 16:40:00|486.38|484.18|486.99|484.79|489.68|487.48|484.52|482.32|0
1642610700000|2022-01-19 16:45:00|487.2|485|481.85|479.65|488.03|485.83|480.82|478.62|0
1642611000000|2022-01-19 16:50:00|482.26|480.06|474.22|472.02|483.28|481.08|473.61|471.41|0
1642611300000|2022-01-19 16:55:00|474.02|471.82|473.61|471.41|475.46|473.26|472.58|470.38|0
1642611600000|2022-01-19 17:00:00|473.4|471.2|471.55|469.35|473.81|471.61|470.32|468.12|0
1642611900000|2022-01-19 17:05:00|471.34|469.14|467.66|465.46|471.75|469.55|467.25|465.05|0
1642612200000|2022-01-19 17:10:00|467.45|465.25|463.62|461.42|468.27|466.07|460.5|458.3|0
1642612500000|2022-01-19 17:15:00|463.42|461.22|466.28|464.08|467.1|464.9|463.21|461.01|0
1642612800000|2022-01-19 17:20:00|465.87|463.67|463.01|460.81|466.69|464.49|462.19|459.99|0
1642613100000|2022-01-19 17:25:00|463.41|461.21|461.58|459.38|464.23|462.03|461.17|458.97|0
1642613400000|2022-01-19 17:30:00|461.78|459.58|464.02|461.82|464.43|462.23|460.35|458.15|0
1642613700000|2022-01-19 17:35:00|464.43|462.23|467.3|465.1|467.3|465.1|463|460.8|0
1642614000000|2022-01-19 17:40:00|466.89|464.69|468.12|465.92|469.97|467.77|466.27|464.07|0
1642614300000|2022-01-19 17:45:00|467.91|465.71|464.43|462.23|469.35|467.15|462.18|459.98|0
1642614600000|2022-01-19 17:50:00|464.63|462.43|468.32|466.12|468.32|466.12|463|460.8|0
1642614900000|2022-01-19 17:55:00|468.12|465.92|461.98|459.78|468.12|465.92|461.16|458.96|0
1642615200000|2022-01-19 18:00:00|461.16|458.96|462.38|460.18|468.11|465.91|461.16|458.96|0
1642615500000|2022-01-19 18:05:00|462.79|460.59|463|460.8|465.24|463.04|462.27|460.07|0
1642615800000|2022-01-19 18:10:00|462.89|460.69|461.04|458.84|463.3|461.1|460.63|458.43|0
1642616100000|2022-01-19 18:15:00|460.84|458.64|462.48|460.28|463.5|461.3|460.02|457.82|0
1642616400000|2022-01-19 18:20:00|462.89|460.69|465.56|463.36|466.18|463.98|462.68|460.48|0
1642616700000|2022-01-19 18:25:00|464.94|462.74|469.89|467.69|470.1|467.9|463.91|461.71|0
1642617000000|2022-01-19 18:30:00|469.27|467.07|469.06|466.86|471.55|469.35|466.79|464.59|0
1642617300000|2022-01-19 18:35:00|469.48|467.28|472.79|470.59|473.41|471.21|469.48|467.28|0
1642617600000|2022-01-19 18:40:00|473|470.8|472.37|470.17|474.66|472.46|471.75|469.55|0
1642617900000|2022-01-19 18:45:00|472.17|469.97|473.82|471.62|474.24|472.04|471.34|469.14|0
1642618200000|2022-01-19 18:50:00|474.03|471.83|472.99|470.79|476.52|474.32|472.37|470.17|0
1642618500000|2022-01-19 18:55:00|473.2|471|473.82|471.62|474.65|472.45|470.51|468.31|0
1642618800000|2022-01-19 19:00:00|474.03|471.83|475.69|473.49|476.52|474.32|472.37|470.17|0
1642619100000|2022-01-19 19:05:00|475.48|473.28|482.78|480.58|484.24|482.04|475.27|473.07|0
1642619400000|2022-01-19 19:10:00|482.98|480.78|485.29|483.09|486.12|483.92|481.31|479.11|0
1642619700000|2022-01-19 19:15:00|485.08|482.88|484.82|482.62|487.11|484.91|483.16|480.96|0
1642620000000|2022-01-19 19:20:00|485.03|482.83|487.75|485.55|489.64|487.44|485.03|482.83|0
1642620300000|2022-01-19 19:25:00|488.17|485.97|491.11|488.91|491.11|488.91|487.12|484.92|0
1642620600000|2022-01-19 19:30:00|490.69|488.49|489.22|487.02|492.37|490.17|488.59|486.39|0
1642620900000|2022-01-19 19:35:00|489.01|486.81|489.22|487.02|489.64|487.44|486.08|483.88|0
1642621200000|2022-01-19 19:40:00|489.01|486.81|482.01|479.81|489.43|487.23|481.69|479.49|0
1642621500000|2022-01-19 19:45:00|482.11|479.91|487.12|484.92|488.17|485.97|481.48|479.28|0
1642621800000|2022-01-19 19:50:00|486.91|484.71|483.56|481.36|487.33|485.13|483.15|480.95|0
1642622100000|2022-01-19 19:55:00|483.15|480.95|482.73|480.53|484.61|482.41|479.19|476.99|0
1642622400000|2022-01-19 20:00:00|483.35|481.15|486.49|484.29|487.74|485.54|482.1|479.9|0
1642622700000|2022-01-19 20:05:00|486.28|484.08|484.6|482.4|486.49|484.29|481.47|479.27|0
1642623000000|2022-01-19 20:10:00|485.23|483.03|478.56|476.36|485.23|483.03|477.31|475.11|0
1642623300000|2022-01-19 20:15:00|478.14|475.94|482.62|480.42|484.6|482.4|477.31|475.11|0
1642623600000|2022-01-19 20:20:00|482.51|480.31|484.39|482.19|485.02|482.82|481.05|478.85|0
1642623900000|2022-01-19 20:25:00|484.18|481.98|490.04|487.84|490.88|488.68|482.51|480.31|0
1642624200000|2022-01-19 20:30:00|490.46|488.26|495.51|493.31|495.94|493.74|489.41|487.21|0
1642624500000|2022-01-19 20:35:00|495.09|492.89|497.62|495.42|498.05|495.85|493.62|491.42|0
1642624800000|2022-01-19 20:40:00|497.83|495.63|495.3|493.1|498.68|496.48|492.98|490.78|0
1642625100000|2022-01-19 20:45:00|494.25|492.05|496.99|494.79|496.99|494.79|493.4|491.2|0
1642625400000|2022-01-19 20:50:00|499.1|496.9|506.9|504.7|508.39|506.19|499.1|496.9|0
1642625700000|2022-01-19 20:55:00|507.11|504.91|513.89|511.69|516.45|514.25|506.9|504.7|0
1642626000000|2022-01-19 21:00:00|513.67|511.47|513.88|511.68|516.66|514.46|509.62|507.42|0
1642626300000|2022-01-19 21:05:00|513.46|511.26|513.67|511.47|513.67|511.47|510.9|508.7|0
1642626600000|2022-01-19 21:10:00|513.24|511.04|513.46|511.26|513.67|511.47|511.11|508.91|0
1642626900000|2022-01-19 21:15:00|513.33|510.53|514.18|511.38|514.39|511.59|512.05|509.25|0
1642627200000|2022-01-19 21:20:00|513.97|511.17|516.53|513.73|516.53|513.73|513.75|510.95|0
1642627500000|2022-01-19 21:25:00|516.74|513.94|517.6|514.8|519.96|517.16|516.32|513.52|0
1642627800000|2022-01-19 21:30:00|517.38|514.58|517.17|514.37|517.81|515.01|516.1|513.3|0
1642628100000|2022-01-19 21:35:00|517.38|514.58|518.02|515.22|518.67|515.87|517.17|514.37|0
1642628400000|2022-01-19 21:40:00|517.81|515.01|517.81|515.01|518.78|515.98|517.06|514.26|0
1642628700000|2022-01-19 21:45:00|517.59|514.79|513.75|510.95|517.59|514.79|513.75|510.95|0
1642629000000|2022-01-19 21:50:00|513.96|511.16|513.22|510.42|514.07|511.27|513.11|510.31|0
1642629300000|2022-01-19 21:55:00|513.11|510.31|514.5|511.7|514.81|512.01|512.58|509.78|0
1642629600000|2022-01-19 22:00:00|513.97|511.17|514.53|511.73|514.72|511.92|513.97|511.17|0
1642629900000|2022-01-19 22:05:00|514.75|511.95|514.72|511.92|514.94|512.14|514.53|511.73|0
1642630200000|2022-01-19 22:10:00|514.66|511.86|514.77|511.97|514.84|512.04|514.53|511.73|0
1642630500000|2022-01-19 22:15:00|514.68|511.88|514.84|512.04|514.84|512.04|514.43|511.63|0
1642630800000|2022-01-19 22:20:00|514.87|512.07|514.62|511.82|515.02|512.22|514.58|511.78|0
1642631100000|2022-01-19 22:25:00|514.58|511.78|514.87|512.07|514.9|512.1|514.58|511.78|0
1642631400000|2022-01-19 22:30:00|514.86|512.06|514.84|512.04|514.86|512.06|514.84|512.04|0
1642631700000|2022-01-19 22:35:00|514.8|512|514.71|511.91|514.86|512.06|514.58|511.78|0
1642632000000|2022-01-19 22:40:00|514.8|512|514.71|511.91|514.86|512.06|514.43|511.63|0
1642632300000|2022-01-19 22:45:00|514.67|511.87|514.24|511.44|514.67|511.87|514.21|511.41|0
1642632600000|2022-01-19 22:50:00|514.18|511.38|514.21|511.41|514.21|511.41|513.93|511.13|0
1642632900000|2022-01-19 22:55:00|514.18|511.38|513.33|510.53|514.36|511.56|513.2|510.4|0
1642633200000|2022-01-19 23:00:00|513.18|510.38|511.71|508.91|513.2|510.4|510.86|508.06|0
1642633500000|2022-01-19 23:05:00|511.39|508.59|511.17|508.37|511.6|508.8|510.32|507.52|0
1642633800000|2022-01-19 23:10:00|510.96|508.16|513.51|510.71|513.94|511.14|510.96|508.16|0
1642634100000|2022-01-19 23:15:00|513.41|510.61|514.37|511.57|515.44|512.64|512.45|509.65|0
1642634400000|2022-01-19 23:20:00|514.58|511.78|516.93|514.13|516.93|514.13|513.94|511.14|0
1642634700000|2022-01-19 23:25:00|516.72|513.92|517.14|514.34|518.21|515.41|515.22|512.42|0
1642635000000|2022-01-19 23:30:00|517.36|514.56|516.29|513.49|517.36|514.56|515.22|512.42|0
1642635300000|2022-01-19 23:35:00|516.71|513.91|515.64|512.84|518.43|515.63|515.64|512.84|0
1642635600000|2022-01-19 23:40:00|515.43|512.63|514.58|511.78|516.5|513.7|514.36|511.56|0
1642635900000|2022-01-19 23:45:00|514.79|511.99|516.28|513.48|516.71|513.91|514.58|511.78|0
1642636200000|2022-01-19 23:50:00|516.5|513.7|520.89|518.09|522.5|519.7|516.5|513.7|0
1642636500000|2022-01-19 23:55:00|520.99|518.19|521.85|519.05|522.28|519.48|520.35|517.55|0
1642636800000|2022-01-20 00:00:00|521.64|518.84|516.28|513.48|521.64|518.84|515.43|512.63|0
1642637100000|2022-01-20 00:05:00|515.85|513.05|511.8|509|515.85|513.05|511.37|508.57|0
1642637400000|2022-01-20 00:10:00|511.91|509.11|509.88|507.08|512.44|509.64|509.67|506.87|0
1642637700000|2022-01-20 00:15:00|510.3|507.5|510.73|507.93|511.16|508.36|508.82|506.02|0
1642638000000|2022-01-20 00:20:00|510.52|507.72|509.24|506.44|510.94|508.14|508.92|506.12|0
1642638300000|2022-01-20 00:25:00|509.03|506.23|509.02|506.22|510.52|507.72|508.6|505.8|0
1642638600000|2022-01-20 00:30:00|509.24|506.44|507.75|504.95|510.73|507.93|507.75|504.95|0
1642638900000|2022-01-20 00:35:00|507.96|505.16|512|509.2|512.64|509.84|507.96|505.16|0
1642639200000|2022-01-20 00:40:00|511.69|508.89|512.43|509.63|513.5|510.7|510.94|508.14|0
1642639500000|2022-01-20 00:45:00|512.22|509.42|513.92|511.12|513.92|511.12|512.11|509.31|0
1642639800000|2022-01-20 00:50:00|514.13|511.33|513.92|511.12|516.48|513.68|513.92|511.12|0
1642640100000|2022-01-20 00:55:00|513.82|511.02|511.57|508.77|514.13|511.33|511.36|508.56|0
1642640400000|2022-01-20 01:00:00|511.36|508.56|511.15|508.35|511.36|508.56|507.74|504.94|0
1642640700000|2022-01-20 01:05:00|511.57|508.77|510.51|507.71|513.49|510.69|509.87|507.07|0
1642641000000|2022-01-20 01:10:00|510.29|507.49|512.75|509.95|512.85|510.05|510.19|507.39|0
1642641300000|2022-01-20 01:15:00|513.06|510.26|517.98|515.18|518.83|516.03|513.06|510.26|0
1642641600000|2022-01-20 01:20:00|518.62|515.82|517.76|514.96|521.19|518.39|517.33|514.53|0
1642641900000|2022-01-20 01:25:00|517.66|514.86|514.13|511.33|519.26|516.46|514.13|511.33|0
1642642200000|2022-01-20 01:30:00|513.91|511.11|512.84|510.04|514.77|511.97|512.53|509.73|0
1642642500000|2022-01-20 01:35:00|513.06|510.26|512.42|509.62|514.23|511.43|511.35|508.55|0
1642642800000|2022-01-20 01:40:00|512.63|509.83|513.27|510.47|515.83|513.03|512.42|509.62|0
1642643100000|2022-01-20 01:45:00|513.05|510.25|511.14|508.34|513.05|510.25|509.86|507.06|0
1642643400000|2022-01-20 01:50:00|511.35|508.55|511.35|508.55|512.31|509.51|510.5|507.7|0
1642643700000|2022-01-20 01:55:00|511.13|508.33|511.77|508.97|512.2|509.4|510.28|507.48|0
1642644000000|2022-01-20 02:00:00|511.56|508.76|508.37|505.57|511.77|508.97|508.15|505.35|0
1642644300000|2022-01-20 02:05:00|508.26|505.46|508.79|505.99|509.11|506.31|507.94|505.14|0
1642644600000|2022-01-20 02:10:00|508.58|505.78|509.21|506.41|509.21|506.41|507.3|504.5|0
1642644900000|2022-01-20 02:15:00|509|506.2|507.72|504.92|509.32|506.52|506.88|504.08|0
1642645200000|2022-01-20 02:20:00|507.94|505.14|508.36|505.56|509.42|506.62|507.72|504.92|0
1642645500000|2022-01-20 02:25:00|508.26|505.46|509.21|506.41|509.42|506.62|508.15|505.35|0
1642645800000|2022-01-20 02:30:00|509.11|506.31|507.08|504.28|509.64|506.84|506.87|504.07|0
1642646100000|2022-01-20 02:35:00|506.87|504.07|506.66|503.86|507.3|504.5|505.92|503.12|0
1642646400000|2022-01-20 02:40:00|506.77|503.97|509.1|506.3|509.1|506.3|506.45|503.65|0
1642646700000|2022-01-20 02:45:00|508.99|506.19|510.06|507.26|511.12|508.32|508.78|505.98|0
1642647000000|2022-01-20 02:50:00|509.95|507.15|509.2|506.4|510.06|507.26|508.78|505.98|0
1642647300000|2022-01-20 02:55:00|509.32|506.52|509.84|507.04|510.05|507.25|508.35|505.55|0
1642647600000|2022-01-20 03:00:00|509.74|506.94|509.42|506.62|510.48|507.68|508.99|506.19|0
1642647900000|2022-01-20 03:05:00|509.31|506.51|509.63|506.83|510.27|507.47|508.89|506.09|0
1642648200000|2022-01-20 03:10:00|509.74|506.94|510.05|507.25|510.8|508|509.41|506.61|0
1642648500000|2022-01-20 03:15:00|509.74|506.94|506.22|503.42|510.16|507.36|505.8|503|0
1642648800000|2022-01-20 03:20:00|506.01|503.21|506.01|503.21|506.55|503.75|505.16|502.36|0
1642649100000|2022-01-20 03:25:00|506.12|503.32|507.07|504.27|507.28|504.48|505.16|502.36|0
1642649400000|2022-01-20 03:30:00|507.28|504.48|505.16|502.36|507.28|504.48|504.95|502.15|0
1642649700000|2022-01-20 03:35:00|505.27|502.47|504.31|501.51|506.01|503.21|504.21|501.41|0
1642650000000|2022-01-20 03:40:00|504.42|501.62|503.04|500.24|505.16|502.36|503.04|500.24|0
1642650300000|2022-01-20 03:45:00|502.83|500.03|501.98|499.18|502.83|500.03|501.14|498.34|0
1642650600000|2022-01-20 03:50:00|502.19|499.39|497.76|494.96|502.94|500.14|497.76|494.96|0
1642650900000|2022-01-20 03:55:00|498.18|495.38|498.6|495.8|499.23|496.43|496.91|494.11|0
1642651200000|2022-01-20 04:00:00|498.5|495.7|496.28|493.48|498.5|495.7|495.44|492.64|0
1642651500000|2022-01-20 04:05:00|496.39|493.59|497.33|494.53|497.75|494.95|496.39|493.59|0
1642651800000|2022-01-20 04:10:00|497.44|494.64|497.12|494.32|498.17|495.37|496.7|493.9|0
1642652100000|2022-01-20 04:15:00|497.23|494.43|499.02|496.22|499.13|496.33|497.12|494.32|0
1642652400000|2022-01-20 04:20:00|498.91|496.11|498.28|495.48|499.23|496.43|497.75|494.95|0
1642652700000|2022-01-20 04:25:00|498.17|495.37|498.59|495.79|498.8|496|497.54|494.74|0
1642653000000|2022-01-20 04:30:00|498.8|496|497.32|494.52|499.01|496.21|497.11|494.31|0
1642653300000|2022-01-20 04:35:00|497.22|494.42|497.75|494.95|498.8|496|497.22|494.42|0
1642653600000|2022-01-20 04:40:00|497.64|494.84|498.59|495.79|498.8|496|497.11|494.31|0
1642653900000|2022-01-20 04:45:00|498.49|495.69|497.95|495.15|499.22|496.42|497.53|494.73|0
1642654200000|2022-01-20 04:50:00|497.74|494.94|497.95|495.15|497.95|495.15|497.32|494.52|0
1642654500000|2022-01-20 04:55:00|497.74|494.94|498.58|495.78|498.58|495.78|497.53|494.73|0
1642654800000|2022-01-20 05:00:00|498.37|495.57|496.26|493.46|498.48|495.68|495.63|492.83|0
1642655100000|2022-01-20 05:05:00|496.05|493.25|497.32|494.52|497.53|494.73|495.95|493.15|0
1642655400000|2022-01-20 05:10:00|497.22|494.42|496.58|493.78|497.53|494.73|496.26|493.46|0
1642655700000|2022-01-20 05:15:00|496.47|493.67|496.79|493.99|497.31|494.51|495.42|492.62|0
1642656000000|2022-01-20 05:20:00|496.89|494.09|498.58|495.78|499.53|496.73|496.89|494.09|0
1642656300000|2022-01-20 05:25:00|498.79|495.99|501.53|498.73|501.53|498.73|498.79|495.99|0
1642656600000|2022-01-20 05:30:00|501.32|498.52|500.26|497.46|502.38|499.58|499.95|497.15|0
1642656900000|2022-01-20 05:35:00|500.48|497.68|501.11|498.31|501.74|498.94|500.37|497.57|0
1642657200000|2022-01-20 05:40:00|501.32|498.52|500.9|498.1|501.32|498.52|500.26|497.46|0
1642657500000|2022-01-20 05:45:00|501.11|498.31|501.53|498.73|501.74|498.94|500.05|497.25|0
1642657800000|2022-01-20 05:50:00|501.74|498.94|501.11|498.31|501.74|498.94|500.89|498.09|0
1642658100000|2022-01-20 05:55:00|500.89|498.09|500.89|498.09|501.74|498.94|499.2|496.4|0
1642658400000|2022-01-20 06:00:00|500.68|497.88|498.78|495.98|501.32|498.52|498.78|495.98|0
1642658700000|2022-01-20 06:05:00|498.89|496.09|499.62|496.82|500.89|498.09|498.89|496.09|0
1642659000000|2022-01-20 06:10:00|499.83|497.03|499.2|496.4|501.1|498.3|498.78|495.98|0
1642659300000|2022-01-20 06:15:00|499.41|496.61|499.2|496.4|500.26|497.46|498.57|495.77|0
1642659600000|2022-01-20 06:20:00|499.1|496.3|499.41|496.61|500.04|497.24|498.57|495.77|0
1642659900000|2022-01-20 06:25:00|499.52|496.72|497.72|494.92|500.15|497.35|497.72|494.92|0
1642660200000|2022-01-20 06:30:00|497.51|494.71|497.09|494.29|498.35|495.55|497.09|494.29|0
1642660500000|2022-01-20 06:35:00|496.45|493.65|495.34|492.54|496.66|493.86|495.19|492.39|0
1642660800000|2022-01-20 06:40:00|495.55|492.75|495.12|492.32|495.76|492.96|494.6|491.8|0
1642661100000|2022-01-20 06:45:00|495.02|492.22|492.8|490|495.12|492.32|492.38|489.58|0
1642661400000|2022-01-20 06:50:00|493.02|490.22|492.8|490|493.65|490.85|492.38|489.58|0
1642661700000|2022-01-20 06:55:00|492.59|489.79|491.88|489.08|493.93|491.13|491.04|488.24|0
1642662000000|2022-01-20 07:00:00|492.09|489.29|493.56|490.76|493.67|490.87|491.46|488.66|0
1642662300000|2022-01-20 07:05:00|493.35|490.55|491.66|488.86|493.56|490.76|491.66|488.86|0
1642662600000|2022-01-20 07:10:00|491.45|488.65|490.4|487.6|491.66|488.86|489.77|486.97|0
1642662900000|2022-01-20 07:15:00|491.03|488.23|492.29|489.49|493.34|490.54|490.82|488.02|0
1642663200000|2022-01-20 07:20:00|492.08|489.28|494.72|491.92|494.82|492.02|491.87|489.07|0
1642663500000|2022-01-20 07:25:00|494.61|491.81|495.24|492.44|495.77|492.97|493.97|491.17|0
1642663800000|2022-01-20 07:30:00|495.45|492.65|494.81|492.01|497.03|494.23|494.81|492.01|0
1642664100000|2022-01-20 07:35:00|495.02|492.22|496.28|493.48|496.28|493.48|494.39|491.59|0
1642664400000|2022-01-20 07:40:00|496.07|493.27|492.5|489.7|496.28|493.48|491.88|489.08|0
1642664700000|2022-01-20 07:45:00|492.29|489.49|496.91|494.11|497.12|494.32|492.29|489.49|0
1642665000000|2022-01-20 07:50:00|496.7|493.9|497.96|495.16|499.02|496.22|496.7|493.9|0
1642665300000|2022-01-20 07:55:00|497.75|494.95|499.01|496.21|499.22|496.42|496.91|494.11|0
1642665600000|2022-01-20 08:00:00|498.8|496|499.01|496.21|499.01|496.21|496.7|493.9|0
1642665900000|2022-01-20 08:05:00|498.29|496.09|495.77|493.57|499.98|497.78|495.56|493.36|0
1642666200000|2022-01-20 08:10:00|495.56|493.36|501.87|499.67|501.87|499.67|495.13|492.93|0
1642666500000|2022-01-20 08:15:00|502.09|499.89|503.89|501.69|503.89|501.69|500.4|498.2|0
1642666800000|2022-01-20 08:20:00|504.1|501.9|506.1|503.9|507.38|505.18|503.99|501.79|0
1642667100000|2022-01-20 08:25:00|506.32|504.12|505.28|503.08|509.92|507.72|504.86|502.66|0
1642667400000|2022-01-20 08:30:00|505.49|503.29|502.11|499.91|508.46|506.26|502.11|499.91|0
1642667700000|2022-01-20 08:35:00|502.53|500.33|504.01|501.81|504.12|501.92|501.9|499.7|0
1642668000000|2022-01-20 08:40:00|504.12|501.92|505.07|502.87|505.7|503.5|502.32|500.12|0
1642668300000|2022-01-20 08:45:00|504.86|502.66|508.88|506.68|509.09|506.89|504.86|502.66|0
1642668600000|2022-01-20 08:50:00|507.61|505.41|504.54|502.34|508.24|506.04|503.8|501.6|0
1642668900000|2022-01-20 08:55:00|504.64|502.44|503.06|500.86|505.7|503.5|502.95|500.75|0
1642669200000|2022-01-20 09:00:00|503.16|500.96|504.75|502.55|504.75|502.55|500.84|498.64|0
1642669500000|2022-01-20 09:05:00|504.85|502.65|508.03|505.83|508.45|506.25|504.85|502.65|0
1642669800000|2022-01-20 09:10:00|508.14|505.94|506.23|504.03|510.26|508.06|506.23|504.03|0
1642670100000|2022-01-20 09:15:00|506.54|504.34|509.3|507.1|510.57|508.37|505.48|503.28|0
1642670400000|2022-01-20 09:20:00|509.41|507.21|508.35|506.15|509.93|507.73|507.07|504.87|0
1642670700000|2022-01-20 09:25:00|507.81|505.61|505.48|503.28|508.87|506.67|504.42|502.22|0
1642671000000|2022-01-20 09:30:00|505.27|503.07|501.25|499.05|505.69|503.49|500.62|498.42|0
1642671300000|2022-01-20 09:35:00|501.36|499.16|499.99|497.79|502.31|500.11|499.57|497.37|0
1642671600000|2022-01-20 09:40:00|500.2|498|500.83|498.63|500.83|498.63|498.72|496.52|0
1642671900000|2022-01-20 09:45:00|500.41|498.21|500.88|498.68|502.36|500.16|500.41|498.21|0
1642672200000|2022-01-20 09:50:00|501.09|498.89|499.4|497.2|501.72|499.52|498.46|496.26|0
1642672500000|2022-01-20 09:55:00|499.19|496.99|500.67|498.47|501.09|498.89|498.56|496.36|0
1642672800000|2022-01-20 10:00:00|500.45|498.25|499.61|497.41|500.88|498.68|499.3|497.1|0
1642673100000|2022-01-20 10:05:00|500.03|497.83|500.03|497.83|502.35|500.15|499.61|497.41|0
1642673400000|2022-01-20 10:10:00|499.82|497.62|500.87|498.67|500.87|498.67|499.19|496.99|0
1642673700000|2022-01-20 10:15:00|500.77|498.57|498.76|496.56|501.3|499.1|498.76|496.56|0
1642674000000|2022-01-20 10:20:00|498.97|496.77|496.87|494.67|499.82|497.62|496.66|494.46|0
1642674300000|2022-01-20 10:25:00|497.08|494.88|497.71|495.51|498.97|496.77|496.87|494.67|0
1642674600000|2022-01-20 10:30:00|498.13|495.93|499.81|497.61|500.24|498.04|497.71|495.51|0
1642674900000|2022-01-20 10:35:00|500.24|498.04|499.18|496.98|500.87|498.67|498.97|496.77|0
1642675200000|2022-01-20 10:40:00|498.97|496.77|498.34|496.14|499.5|497.3|497.92|495.72|0
1642675500000|2022-01-20 10:45:00|498.45|496.25|498.12|495.92|498.55|496.35|497.7|495.5|0
1642675800000|2022-01-20 10:50:00|498.34|496.14|497.28|495.08|498.55|496.35|497.28|495.08|0
1642676100000|2022-01-20 10:55:00|497.39|495.19|497.49|495.29|498.75|496.55|497.07|494.87|0
1642676400000|2022-01-20 11:00:00|497.28|495.08|495.18|492.98|497.49|495.29|494.55|492.35|0
1642676700000|2022-01-20 11:05:00|494.55|492.35|494.34|492.14|494.76|492.56|493.71|491.51|0
1642677000000|2022-01-20 11:10:00|494.55|492.35|495.17|492.97|495.6|493.4|493.5|491.3|0
1642677300000|2022-01-20 11:15:00|494.34|492.14|492.24|490.04|494.54|492.34|491.4|489.2|0
1642677600000|2022-01-20 11:20:00|492.03|489.83|492.65|490.45|493.49|491.29|492.03|489.83|0
1642677900000|2022-01-20 11:25:00|492.86|490.66|493.18|490.98|493.28|491.08|491.61|489.41|0
1642678200000|2022-01-20 11:30:00|493.07|490.87|495.38|493.18|495.59|493.39|493.07|490.87|0
1642678500000|2022-01-20 11:35:00|495.17|492.97|494.12|491.92|495.38|493.18|494.12|491.92|0
1642678800000|2022-01-20 11:40:00|494.23|492.03|496.01|493.81|496.01|493.81|494.02|491.82|0
1642679100000|2022-01-20 11:45:00|495.8|493.6|496.43|494.23|498.32|496.12|495.8|493.6|0
1642679400000|2022-01-20 11:50:00|496.54|494.34|496.43|494.23|497.06|494.86|494.54|492.34|0
1642679700000|2022-01-20 11:55:00|496.64|494.44|494.53|492.33|496.64|494.44|493.9|491.7|0
1642680000000|2022-01-20 12:00:00|494.74|492.54|493.9|491.7|497.06|494.86|493.48|491.28|0
1642680300000|2022-01-20 12:05:00|493.8|491.6|494.53|492.33|496.21|494.01|493.69|491.49|0
1642680600000|2022-01-20 12:10:00|494.74|492.54|495.16|492.96|495.69|493.49|494.11|491.91|0
1642680900000|2022-01-20 12:15:00|494.95|492.75|496.63|494.43|496.84|494.64|494.95|492.75|0
1642681200000|2022-01-20 12:20:00|496.84|494.64|497.26|495.06|497.68|495.48|495.16|492.96|0
1642681500000|2022-01-20 12:25:00|497.47|495.27|497.37|495.17|498.73|496.53|496.84|494.64|0
1642681800000|2022-01-20 12:30:00|497.26|495.06|500.21|498.01|500.21|498.01|496.42|494.22|0
1642682100000|2022-01-20 12:35:00|500.63|498.43|500.84|498.64|501.26|499.06|499.57|497.37|0
1642682400000|2022-01-20 12:40:00|500.53|498.33|502.74|500.54|504.01|501.81|500.53|498.33|0
1642682700000|2022-01-20 12:45:00|502.53|500.33|501.26|499.06|503.16|500.96|500.41|498.21|0
1642683000000|2022-01-20 12:50:00|501.47|499.27|500.62|498.42|502.1|499.9|500.41|498.21|0
1642683300000|2022-01-20 12:55:00|500.84|498.64|499.78|497.58|501.05|498.85|499.15|496.95|0
1642683600000|2022-01-20 13:00:00|500.2|498|500.2|498|502.95|500.75|500.2|498|0
1642683900000|2022-01-20 13:05:00|500.41|498.21|500.2|498|501.68|499.48|499.99|497.79|0
1642684200000|2022-01-20 13:10:00|499.99|497.79|499.57|497.37|502.31|500.11|499.57|497.37|0
1642684500000|2022-01-20 13:15:00|499.78|497.58|501.04|498.84|501.46|499.26|498.93|496.73|0
1642684800000|2022-01-20 13:20:00|501.25|499.05|501.04|498.84|501.89|499.69|500.41|498.21|0
1642685100000|2022-01-20 13:25:00|501.25|499.05|499.14|496.94|502.1|499.9|498.93|496.73|0
1642685400000|2022-01-20 13:30:00|498.93|496.73|494.3|492.1|499.56|497.36|493.04|490.84|0
1642685700000|2022-01-20 13:35:00|494.51|492.31|497.24|495.04|498.72|496.52|494.51|492.31|0
1642686000000|2022-01-20 13:40:00|497.45|495.25|495.98|493.78|498.51|496.31|495.77|493.57|0
1642686300000|2022-01-20 13:45:00|495.77|493.57|494.44|492.24|496.4|494.2|493.18|490.98|0
1642686600000|2022-01-20 13:50:00|494.23|492.03|491.91|489.71|494.23|492.03|491.49|489.29|0
1642686900000|2022-01-20 13:55:00|492.54|490.34|495.49|493.29|495.91|493.71|492.33|490.13|0
1642687200000|2022-01-20 14:00:00|495.28|493.08|495.07|492.87|495.91|493.71|494.43|492.23|0
1642687500000|2022-01-20 14:05:00|495.28|493.08|495.91|493.71|496.96|494.76|494.64|492.44|0
1642687800000|2022-01-20 14:10:00|496.12|493.92|495.91|493.71|497.17|494.97|494.43|492.23|0
1642688100000|2022-01-20 14:15:00|495.7|493.5|495.91|493.71|496.96|494.76|495.48|493.28|0
1642688400000|2022-01-20 14:20:00|496.12|493.92|496.33|494.13|496.33|494.13|494.22|492.02|0
1642688700000|2022-01-20 14:25:00|496.11|493.91|497.7|495.5|499.28|497.08|496.11|493.91|0
1642689000000|2022-01-20 14:30:00|497.59|495.39|491.9|489.7|498.65|496.45|487.08|484.88|0
1642689300000|2022-01-20 14:35:00|492.53|490.33|493.79|491.59|496.85|494.65|490.85|488.65|0
1642689600000|2022-01-20 14:40:00|494.43|492.23|483.53|481.33|496.53|494.33|483.53|481.33|0
1642689900000|2022-01-20 14:45:00|483.84|481.64|481.84|479.64|488.08|485.88|481.43|479.23|0
1642690200000|2022-01-20 14:50:00|482.89|480.69|477.89|475.69|484.35|482.15|475.82|473.62|0
1642690500000|2022-01-20 14:55:00|477.68|475.48|472.3|470.1|479.14|476.94|470.23|468.03|0
1642690800000|2022-01-20 15:00:00|472.71|470.51|474.78|472.58|476.44|474.24|470.44|468.24|0
1642691100000|2022-01-20 15:05:00|474.57|472.37|473.42|471.22|477.36|475.16|470.31|468.11|0
1642691400000|2022-01-20 15:10:00|473.62|471.42|475.28|473.08|477.99|475.79|471.14|468.94|0
1642691700000|2022-01-20 15:15:00|474.87|472.67|481.11|478.91|481.32|479.12|472.59|470.39|0
1642692000000|2022-01-20 15:20:00|480.91|478.71|474.87|472.67|481.01|478.81|474.66|472.46|0
1642692300000|2022-01-20 15:25:00|474.66|472.46|473.2|471|477.98|475.78|472.79|470.59|0
1642692600000|2022-01-20 15:30:00|473.41|471.21|467.41|465.21|473.41|471.21|463.91|461.71|0
1642692900000|2022-01-20 15:35:00|467.2|465|466.28|464.08|468.24|466.04|464.73|462.53|0
1642693200000|2022-01-20 15:40:00|466.17|463.97|466.58|464.38|466.58|464.38|463.5|461.3|0
1642693500000|2022-01-20 15:45:00|466.17|463.97|460.85|458.65|466.38|464.18|460.44|458.24|0
1642693800000|2022-01-20 15:50:00|460.44|458.24|459.01|456.81|461.46|459.26|458.39|456.19|0
1642694100000|2022-01-20 15:55:00|459.21|457.01|460.54|458.34|462.28|460.08|459.21|457.01|0
1642694400000|2022-01-20 16:00:00|460.44|458.24|456.96|454.76|460.44|458.24|455.13|452.93|0
1642694700000|2022-01-20 16:05:00|457.16|454.96|458.8|456.6|459.62|457.42|456.96|454.76|0
1642695000000|2022-01-20 16:10:00|458.59|456.39|463.1|460.9|464.54|462.34|458.59|456.39|0
1642695300000|2022-01-20 16:15:00|462.89|460.69|462.07|459.87|464.74|462.54|460.84|458.64|0
1642695600000|2022-01-20 16:20:00|462.28|460.08|464.95|462.75|467.01|464.81|462.28|460.08|0
1642695900000|2022-01-20 16:25:00|465.56|463.36|462.74|460.54|465.77|463.57|462.07|459.87|0
1642696200000|2022-01-20 16:30:00|462.33|460.13|462.03|459.83|462.94|460.74|461.11|458.91|0
1642696500000|2022-01-20 16:35:00|461.62|459.42|462.13|459.93|464.17|461.97|461.11|458.91|0
1642696800000|2022-01-20 16:40:00|461.92|459.72|470.92|468.72|471.13|468.93|461.92|459.72|0
1642697100000|2022-01-20 16:45:00|471.13|468.93|469.28|467.08|471.13|468.93|466.41|464.21|0
1642697400000|2022-01-20 16:50:00|468.67|466.47|468.67|466.47|468.67|466.47|465.41|463.21|0
1642697700000|2022-01-20 16:55:00|468.46|466.26|467.64|465.44|469.28|467.08|465|462.8|0
1642698000000|2022-01-20 17:00:00|468.05|465.85|467.85|465.65|468.66|466.46|465.2|463|0
1642698300000|2022-01-20 17:05:00|467.75|465.55|470.7|468.5|471.11|468.91|467.64|465.44|0
1642698600000|2022-01-20 17:10:00|470.91|468.71|469.27|467.07|471.52|469.32|468.86|466.66|0
1642698900000|2022-01-20 17:15:00|469.48|467.28|473.16|470.96|473.16|470.96|469.48|467.28|0
1642699200000|2022-01-20 17:20:00|473.36|471.16|470.5|468.3|473.77|471.57|470.29|468.09|0
1642699500000|2022-01-20 17:25:00|470.7|468.5|468.76|466.56|473.16|470.96|468.76|466.56|0
1642699800000|2022-01-20 17:30:00|468.25|466.05|466.21|464.01|468.45|466.25|466.01|463.81|0
1642700100000|2022-01-20 17:35:00|466.41|464.21|467.84|465.64|469.27|467.07|465.8|463.6|0
1642700400000|2022-01-20 17:40:00|468.04|465.84|466.82|464.62|468.45|466.25|465.8|463.6|0
1642700700000|2022-01-20 17:45:00|467.02|464.82|469.26|467.06|470.08|467.88|467.02|464.82|0
1642701000000|2022-01-20 17:50:00|469.06|466.86|473.97|471.77|474.08|471.88|469.06|466.86|0
1642701300000|2022-01-20 17:55:00|474.17|471.97|474.38|472.18|476.02|473.82|473.15|470.95|0
1642701600000|2022-01-20 18:00:00|474.58|472.38|480.14|477.94|480.76|478.56|474.58|472.38|0
1642701900000|2022-01-20 18:05:00|480.45|478.25|483.03|480.83|483.86|481.66|480.45|478.25|0
1642702200000|2022-01-20 18:10:00|483.55|481.35|480.14|477.94|483.85|481.65|479.1|476.9|0
1642702500000|2022-01-20 18:15:00|480.34|478.14|482.4|480.2|485.92|483.72|480.34|478.14|0
1642702800000|2022-01-20 18:20:00|482.82|480.62|483.23|481.03|483.85|481.65|480.75|478.55|0
1642703100000|2022-01-20 18:25:00|483.64|481.44|482.28|480.08|483.64|481.44|478.97|476.77|0
1642703400000|2022-01-20 18:30:00|482.49|480.29|484.26|482.06|485.19|482.99|481.36|479.16|0
1642703700000|2022-01-20 18:35:00|483.94|481.74|481.04|478.84|485.19|482.99|480.83|478.63|0
1642704000000|2022-01-20 18:40:00|481.56|479.36|481.66|479.46|481.66|479.46|479.38|477.18|0
1642704300000|2022-01-20 18:45:00|481.45|479.25|482.49|480.29|484.77|482.57|479.79|477.59|0
1642704600000|2022-01-20 18:50:00|482.28|480.08|480.83|478.63|482.69|480.49|480|477.8|0
1642704900000|2022-01-20 18:55:00|480.62|478.42|485.8|483.6|486.22|484.02|480.62|478.42|0
1642705200000|2022-01-20 19:00:00|485.6|483.4|475.46|473.26|485.7|483.5|475.25|473.05|0
1642705500000|2022-01-20 19:05:00|475.87|473.67|476.69|474.49|477.52|475.32|475.25|473.05|0
1642705800000|2022-01-20 19:10:00|476.49|474.29|488.92|486.72|489.34|487.14|475.25|473.05|0
1642706100000|2022-01-20 19:15:00|489.13|486.93|488.71|486.51|492.47|490.27|485.91|483.71|0
1642706400000|2022-01-20 19:20:00|488.3|486.1|489.34|487.14|491.84|489.64|487.05|484.85|0
1642706700000|2022-01-20 19:25:00|489.13|486.93|493.51|491.31|493.51|491.31|488.71|486.51|0
1642707000000|2022-01-20 19:30:00|493.3|491.1|496.86|494.66|497.91|495.71|493.3|491.1|0
1642707300000|2022-01-20 19:35:00|495.82|493.62|498.29|496.09|500.6|498.4|495.19|492.99|0
1642707600000|2022-01-20 19:40:00|498.5|496.3|501.23|499.03|501.86|499.66|498.5|496.3|0
1642707900000|2022-01-20 19:45:00|501.02|498.82|499.97|497.77|504.81|502.61|498.29|496.09|0
1642708200000|2022-01-20 19:50:00|500.39|498.19|499.97|497.77|501.86|499.66|497.45|495.25|0
1642708500000|2022-01-20 19:55:00|499.55|497.35|502.49|500.29|503.12|500.92|497.87|495.67|0
1642708800000|2022-01-20 20:00:00|502.7|500.5|506.29|504.09|507.98|505.78|497.87|495.67|0
1642709100000|2022-01-20 20:05:00|506.5|504.3|514.78|512.58|515.84|513.64|505.23|503.03|0
1642709400000|2022-01-20 20:10:00|514.57|512.37|517.75|515.55|518.17|515.97|510.97|508.77|0
1642709700000|2022-01-20 20:15:00|517.11|514.91|513.72|511.52|518.6|516.4|512.66|510.46|0
1642710000000|2022-01-20 20:20:00|513.93|511.73|522.64|520.44|523.07|520.87|513.93|511.73|0
1642710300000|2022-01-20 20:25:00|522|519.8|526.42|524.22|529.62|527.42|522|519.8|0
1642710600000|2022-01-20 20:30:00|526|523.8|529.62|527.42|531.55|529.35|525.36|523.16|0
1642710900000|2022-01-20 20:35:00|530.69|528.49|536.69|534.49|541.42|539.22|530.05|527.85|0
1642711200000|2022-01-20 20:40:00|536.48|534.28|540.13|537.93|540.78|538.58|534.11|531.91|0
1642711500000|2022-01-20 20:45:00|540.56|538.36|547.92|545.72|547.92|545.72|538.15|535.95|0
1642711800000|2022-01-20 20:50:00|548.14|545.94|558.38|556.18|558.6|556.4|542.72|540.52|0
1642712100000|2022-01-20 20:55:00|558.16|555.96|562.25|560.05|565.51|563.31|557.49|555.29|0
1642712400000|2022-01-20 21:00:00|562.69|560.49|567.09|564.89|567.75|565.55|561.17|558.97|0
1642712700000|2022-01-20 21:05:00|566.66|564.46|565.35|563.15|566.66|564.46|560.56|558.36|0
1642713000000|2022-01-20 21:10:00|565.57|563.37|567.53|565.33|568.62|566.42|563.17|560.97|0
1642713300000|2022-01-20 21:15:00|568.26|565.46|566.74|563.94|570.01|567.21|565.65|562.85|0
1642713600000|2022-01-20 21:20:00|567.17|564.37|571.32|568.52|571.98|569.18|566.52|563.72|0
1642713900000|2022-01-20 21:25:00|571.22|568.42|578.12|575.32|578.12|575.32|568.16|565.36|0
1642714200000|2022-01-20 21:30:00|580.31|577.51|576.14|573.34|581.63|578.83|576.14|573.34|0
1642714500000|2022-01-20 21:35:00|576.58|573.78|582.42|579.62|582.42|579.62|576.14|573.34|0
1642714800000|2022-01-20 21:40:00|582.97|580.17|587.04|584.24|594|591.2|581.54|578.74|0
1642715100000|2022-01-20 21:45:00|587.7|584.9|589.46|586.66|589.46|586.66|585.49|582.69|0
1642715400000|2022-01-20 21:50:00|590.68|587.88|577.81|575.01|591.23|588.43|577.59|574.79|0
1642715700000|2022-01-20 21:55:00|577.7|574.9|577.7|574.9|578.68|575.88|574.52|571.72|0
1642716000000|2022-01-20 22:00:00|577.47|574.67|578.57|575.77|579.4|576.6|577.47|574.67|0
1642716300000|2022-01-20 22:05:00|578.51|575.71|577.53|574.73|578.99|576.19|577.53|574.73|0
1642716600000|2022-01-20 22:10:00|577.36|574.56|577|574.2|577.42|574.62|577|574.2|0
1642716900000|2022-01-20 22:15:00|576.73|573.93|575.77|572.97|576.73|573.93|575.77|572.97|0
1642717200000|2022-01-20 22:20:00|575.71|572.91|576.52|573.72|576.69|573.89|574.97|572.17|0
1642717500000|2022-01-20 22:25:00|576.62|573.82|576.77|573.97|576.77|573.97|576.29|573.49|0
1642717800000|2022-01-20 22:30:00|576.64|573.84|576.32|573.52|576.67|573.87|576.32|573.52|0
1642718100000|2022-01-20 22:35:00|576.42|573.62|577.14|574.34|577.14|574.34|576.42|573.62|0
1642718400000|2022-01-20 22:40:00|577.01|574.21|578.09|575.29|578.12|575.32|576.88|574.08|0
1642718700000|2022-01-20 22:45:00|577.96|575.16|577.61|574.81|578.05|575.25|577.32|574.52|0
1642719000000|2022-01-20 22:50:00|577.57|574.77|577.8|575|578.18|575.38|577.49|574.69|0
1642719300000|2022-01-20 22:55:00|577.83|575.03|578.34|575.54|578.66|575.86|577.64|574.84|0
1642719600000|2022-01-20 23:00:00|580.82|578.02|573.73|570.93|581.91|579.11|573.73|570.93|0
1642719900000|2022-01-20 23:05:00|573.19|570.39|579.39|576.59|579.39|576.59|571.55|568.75|0
1642720200000|2022-01-20 23:10:00|579.29|576.49|580.27|577.47|581.8|579|576.23|573.43|0
1642720500000|2022-01-20 23:15:00|580.7|577.9|581.58|578.78|586.29|583.49|577.86|575.06|0
1642720800000|2022-01-20 23:20:00|581.79|578.99|579.61|576.81|584.86|582.06|578.95|576.15|0
1642721100000|2022-01-20 23:25:00|579.83|577.03|585.3|582.5|585.3|582.5|578.73|575.93|0
1642721400000|2022-01-20 23:30:00|584.75|581.95|583.1|580.3|585.08|582.28|581.47|578.67|0
1642721700000|2022-01-20 23:35:00|582.89|580.09|577.32|574.52|583.98|581.18|577.32|574.52|0
1642722000000|2022-01-20 23:40:00|577.42|574.62|576.44|573.64|577.86|575.06|575.68|572.88|0
1642722300000|2022-01-20 23:45:00|576.33|573.53|575.02|572.22|576.33|573.53|573.5|570.7|0
1642722600000|2022-01-20 23:50:00|575.24|572.44|576.66|573.86|578.29|575.49|574.37|571.57|0
1642722900000|2022-01-20 23:55:00|576.11|573.31|573.93|571.13|577.64|574.84|573.72|570.92|0
1642723200000|2022-01-21 00:00:00|573.72|570.92|578.29|575.49|579.82|577.02|571.32|568.52|0
1642723500000|2022-01-21 00:05:00|578.19|575.39|576.98|574.18|580.91|578.11|575.46|572.66|0
1642723800000|2022-01-21 00:10:00|577.09|574.29|576|573.2|578.94|576.14|573.93|571.13|0
1642724100000|2022-01-21 00:15:00|576.33|573.53|576.87|574.07|577.41|574.61|574.15|571.35|0
1642724400000|2022-01-21 00:20:00|577.31|574.51|578.4|575.6|581.46|578.66|576.76|573.96|0
1642724700000|2022-01-21 00:25:00|578.84|576.04|577.85|575.05|580.03|577.23|575.67|572.87|0
1642725000000|2022-01-21 00:30:00|578.07|575.27|578.18|575.38|579.93|577.13|576.98|574.18|0
1642725300000|2022-01-21 00:35:00|578.07|575.27|579.71|576.91|580.14|577.34|577.74|574.94|0
1642725600000|2022-01-21 00:40:00|579.49|576.69|582.12|579.32|582.95|580.15|579.49|576.69|0
1642725900000|2022-01-21 00:45:00|582|579.2|580.81|578.01|582.87|580.07|580.48|577.68|0
1642726200000|2022-01-21 00:50:00|581.13|578.33|582.22|579.42|583.2|580.4|578.95|576.15|0
1642726500000|2022-01-21 00:55:00|582.11|579.31|583.31|580.51|583.31|580.51|580.47|577.67|0
1642726800000|2022-01-21 01:00:00|583.74|580.94|581.68|578.88|583.74|580.94|580.04|577.24|0
1642727100000|2022-01-21 01:05:00|581.78|578.98|590.85|588.05|591.4|588.6|581.78|578.98|0
1642727400000|2022-01-21 01:10:00|591.18|588.38|590.08|587.28|594.69|591.89|589.43|586.63|0
1642727700000|2022-01-21 01:15:00|589.86|587.06|591.18|588.38|591.73|588.93|587.35|584.55|0
1642728000000|2022-01-21 01:20:00|591.4|588.6|584.51|581.71|591.4|588.6|584.29|581.49|0
1642728300000|2022-01-21 01:25:00|584.07|581.27|577.97|575.17|584.39|581.59|577.42|574.62|0
1642728600000|2022-01-21 01:30:00|578.07|575.27|579.16|576.36|582.43|579.63|578.07|575.27|0
1642728900000|2022-01-21 01:35:00|578.94|576.14|584.75|581.95|584.97|582.17|578.94|576.14|0
1642729200000|2022-01-21 01:40:00|585.41|582.61|587.6|584.8|589.13|586.33|582.79|579.99|0
1642729500000|2022-01-21 01:45:00|587.38|584.58|592.64|589.84|592.86|590.06|587.38|584.58|0
1642729800000|2022-01-21 01:50:00|592.86|590.06|584.97|582.17|592.86|590.06|584.97|582.17|0
1642730100000|2022-01-21 01:55:00|584.31|581.51|581.59|578.79|586.5|583.7|581.26|578.46|0
1642730400000|2022-01-21 02:00:00|582.02|579.22|580.6|577.8|583.22|580.42|579.29|576.49|0
1642730700000|2022-01-21 02:05:00|579.95|577.15|578.2|575.4|580.38|577.58|576.9|574.1|0
1642731000000|2022-01-21 02:10:00|578.1|575.3|578.97|576.17|580.16|577.36|578.1|575.3|0
1642731300000|2022-01-21 02:15:00|578.85|576.05|583.11|580.31|583.65|580.85|578.64|575.84|0
1642731600000|2022-01-21 02:20:00|583|580.2|580.6|577.8|583.65|580.85|579.94|577.14|0
1642731900000|2022-01-21 02:25:00|580.81|578.01|582.02|579.22|582.78|579.98|580.59|577.79|0
1642732200000|2022-01-21 02:30:00|581.9|579.1|583.65|580.85|583.65|580.85|581.47|578.67|0
1642732500000|2022-01-21 02:35:00|584.09|581.29|585.62|582.82|587.7|584.9|582.77|579.97|0
1642732800000|2022-01-21 02:40:00|585.83|583.03|592.19|589.39|592.19|589.39|585.73|582.93|0
1642733100000|2022-01-21 02:45:00|591.97|589.17|600.78|597.98|602.54|599.74|591.31|588.51|0
1642733400000|2022-01-21 02:50:00|600.89|598.09|599.56|596.76|602.76|599.96|598.24|595.44|0
1642733700000|2022-01-21 02:55:00|599.89|597.09|594.82|592.02|599.89|597.09|594.82|592.02|0
1642734000000|2022-01-21 03:00:00|594.6|591.8|595.26|592.46|596.36|593.56|593.94|591.14|0
1642734300000|2022-01-21 03:05:00|595.04|592.24|596.48|593.68|597.24|594.44|593.94|591.14|0
1642734600000|2022-01-21 03:10:00|596.36|593.56|597.68|594.88|600.11|597.31|595.48|592.68|0
1642734900000|2022-01-21 03:15:00|597.46|594.66|597.02|594.22|597.46|594.66|594.38|591.58|0
1642735200000|2022-01-21 03:20:00|596.8|594|601.21|598.41|601.21|598.41|595.48|592.68|0
1642735500000|2022-01-21 03:25:00|600.99|598.19|598.56|595.76|600.99|598.19|597.57|594.77|0
1642735800000|2022-01-21 03:30:00|598.68|595.88|598.12|595.32|601.43|598.63|597.68|594.88|0
1642736100000|2022-01-21 03:35:00|598.01|595.21|600.99|598.19|602.53|599.73|598.01|595.21|0
1642736400000|2022-01-21 03:40:00|601.1|598.3|598.56|595.76|601.32|598.52|597.68|594.88|0
1642736700000|2022-01-21 03:45:00|599.22|596.42|599.88|597.08|600.76|597.96|598.12|595.32|0
1642737000000|2022-01-21 03:50:00|600.1|597.3|598.67|595.87|600.76|597.96|598.34|595.54|0
1642737300000|2022-01-21 03:55:00|598.56|595.76|595.69|592.89|599.44|596.64|595.37|592.57|0
1642737600000|2022-01-21 04:00:00|595.81|593.01|591.08|588.28|595.81|593.01|590.2|587.4|0
1642737900000|2022-01-21 04:05:00|590.97|588.17|585.16|582.36|590.97|588.17|585.16|582.36|0
1642738200000|2022-01-21 04:10:00|585.38|582.58|587.24|584.44|587.35|584.55|585.05|582.25|0
1642738500000|2022-01-21 04:15:00|587.35|584.55|590.09|587.29|591.07|588.27|587.13|584.33|0
1642738800000|2022-01-21 04:20:00|589.87|587.07|590.63|587.83|591.51|588.71|588.44|585.64|0
1642739100000|2022-01-21 04:25:00|590.53|587.73|588.88|586.08|592.61|589.81|588.66|585.86|0
1642739400000|2022-01-21 04:30:00|589.21|586.41|589.75|586.95|589.75|586.95|586.25|583.45|0
1642739700000|2022-01-21 04:35:00|589.65|586.85|588.22|585.42|589.75|586.95|587.56|584.76|0
1642740000000|2022-01-21 04:40:00|588.33|585.53|590.85|588.05|591.29|588.49|588|585.2|0
1642740300000|2022-01-21 04:45:00|590.63|587.83|592.82|590.02|594.04|591.24|589.86|587.06|0
1642740600000|2022-01-21 04:50:00|592.72|589.92|592.06|589.26|593.92|591.12|591.28|588.48|0
1642740900000|2022-01-21 04:55:00|591.94|589.14|592.28|589.48|592.38|589.58|589.64|586.84|0
1642741200000|2022-01-21 05:00:00|591.94|589.14|589.53|586.73|592.82|590.02|588.87|586.07|0
1642741500000|2022-01-21 05:05:00|589.75|586.95|587.99|585.19|592.16|589.36|587.77|584.97|0
1642741800000|2022-01-21 05:10:00|588.21|585.41|590.4|587.6|590.84|588.04|587.12|584.32|0
1642742100000|2022-01-21 05:15:00|590.62|587.82|590.84|588.04|592.82|590.02|590.18|587.38|0
1642742400000|2022-01-21 05:20:00|590.95|588.15|587.88|585.08|591.06|588.26|587.77|584.97|0
1642742700000|2022-01-21 05:25:00|588.54|585.74|591.5|588.7|591.5|588.7|587.33|584.53|0
1642743000000|2022-01-21 05:30:00|591.06|588.26|586.89|584.09|591.06|588.26|586.02|583.22|0
1642743300000|2022-01-21 05:35:00|586.67|583.87|585.36|582.56|586.67|583.87|585.14|582.34|0
1642743600000|2022-01-21 05:40:00|585.58|582.78|581.97|579.17|586.13|583.33|581.64|578.84|0
1642743900000|2022-01-21 05:45:00|582.08|579.28|580.77|577.97|582.08|579.28|579.24|576.44|0
1642744200000|2022-01-21 05:50:00|580.55|577.75|581.2|578.4|581.42|578.62|579.46|576.66|0
1642744500000|2022-01-21 05:55:00|581.1|578.3|582.56|579.76|584.04|581.24|579.9|577.1|0
1642744800000|2022-01-21 06:00:00|582.78|579.98|586.49|583.69|587.25|584.45|582.45|579.65|0
1642745100000|2022-01-21 06:05:00|586.15|583.35|586.81|584.01|587.9|585.1|585.94|583.14|0
1642745400000|2022-01-21 06:10:00|586.27|583.47|585.73|582.93|587.85|585.05|584.41|581.61|0
1642745700000|2022-01-21 06:15:00|585.51|582.71|584.53|581.73|586.06|583.26|582.78|579.98|0
1642746000000|2022-01-21 06:20:00|584.85|582.05|580.7|577.9|584.97|582.17|580.05|577.25|0
1642746300000|2022-01-21 06:25:00|580.82|578.02|582.01|579.21|582.88|580.08|579.39|576.59|0
1642746600000|2022-01-21 06:30:00|580.27|577.47|577.43|574.63|582.23|579.43|577.21|574.41|0
1642746900000|2022-01-21 06:35:00|577.65|574.85|576.78|573.98|579.83|577.03|576.34|573.54|0
1642747200000|2022-01-21 06:40:00|576.99|574.19|577.11|574.31|577.21|574.41|574.38|571.58|0
1642747500000|2022-01-21 06:45:00|576.99|574.19|578.3|575.5|578.3|575.5|573.95|571.15|0
1642747800000|2022-01-21 06:50:00|578.19|575.39|580.18|577.38|582.66|579.86|578.19|575.39|0
1642748100000|2022-01-21 06:55:00|580.3|577.5|578.33|575.53|580.62|577.82|577.35|574.55|0
1642748400000|2022-01-21 07:00:00|579.09|576.29|583.36|580.56|583.46|580.66|578.65|575.85|0
1642748700000|2022-01-21 07:05:00|583.24|580.44|575.28|572.48|584.55|581.75|574.73|571.93|0
1642749000000|2022-01-21 07:10:00|576.15|573.35|572.99|570.19|576.69|573.89|571.9|569.1|0
1642749300000|2022-01-21 07:15:00|572.56|569.76|573.86|571.06|574.62|571.82|571.69|568.89|0
1642749600000|2022-01-21 07:20:00|573.75|570.95|570.38|567.58|574.29|571.49|569.51|566.71|0
1642749900000|2022-01-21 07:25:00|570.6|567.8|566.38|563.58|570.6|567.8|566.05|563.25|0
1642750200000|2022-01-21 07:30:00|566.26|563.46|570.27|567.47|571.25|568.45|566.05|563.25|0
1642750500000|2022-01-21 07:35:00|570.05|567.25|572.01|569.21|572.23|569.43|568.09|565.29|0
1642750800000|2022-01-21 07:40:00|571.79|568.99|570.7|567.9|572.23|569.43|568.86|566.06|0
1642751100000|2022-01-21 07:45:00|570.48|567.68|568.74|565.94|572.45|569.65|568.31|565.51|0
1642751400000|2022-01-21 07:50:00|568.52|565.72|568.52|565.72|568.64|565.84|566.68|563.88|0
1642751700000|2022-01-21 07:55:00|568.3|565.5|567.87|565.07|570.92|568.12|567.87|565.07|0
1642752000000|2022-01-21 08:00:00|568.52|565.72|568.74|565.94|572.23|569.43|567|564.2|0
1642752300000|2022-01-21 08:05:00|568.66|566.46|567.13|564.93|568.66|566.46|563.44|561.24|0
1642752600000|2022-01-21 08:10:00|566.91|564.71|575.2|573|575.2|573|566.91|564.71|0
1642752900000|2022-01-21 08:15:00|576.19|573.99|578.05|575.85|578.92|576.72|573.45|571.25|0
1642753200000|2022-01-21 08:20:00|577.83|575.63|575.86|573.66|578.92|576.72|574.76|572.56|0
1642753500000|2022-01-21 08:25:00|576.07|573.87|570.83|568.63|576.73|574.53|570.39|568.19|0
1642753800000|2022-01-21 08:30:00|571.27|569.07|567.56|565.36|573.67|571.47|567.34|565.14|0
1642754100000|2022-01-21 08:35:00|568.43|566.23|571.7|569.5|572.36|570.16|566.04|563.84|0
1642754400000|2022-01-21 08:40:00|571.26|569.06|573.01|570.81|573.45|571.25|569.95|567.75|0
1642754700000|2022-01-21 08:45:00|572.79|570.59|574.32|572.12|578.48|576.28|572.25|570.05|0
1642755000000|2022-01-21 08:50:00|574.1|571.9|568.76|566.56|575.31|573.11|568.43|566.23|0
1642755300000|2022-01-21 08:55:00|568.43|566.23|567.34|565.14|569.95|567.75|566.9|564.7|0
1642755600000|2022-01-21 09:00:00|567.55|565.35|569.73|567.53|571.7|569.5|566.9|564.7|0
1642755900000|2022-01-21 09:05:00|569.3|567.1|572.79|570.59|573.66|571.46|566.9|564.7|0
1642756200000|2022-01-21 09:10:00|573|570.8|574.47|572.27|575.35|573.15|572.62|570.42|0
1642756500000|2022-01-21 09:15:00|574.69|572.49|573.93|571.73|575.57|573.37|573.28|571.08|0
1642756800000|2022-01-21 09:20:00|573.16|570.96|570|567.8|573.82|571.62|569.01|566.81|0
1642757100000|2022-01-21 09:25:00|570.1|567.9|566.62|564.42|570.1|567.9|566.62|564.42|0
1642757400000|2022-01-21 09:30:00|566.51|564.31|567.73|565.53|568.66|566.46|564.77|562.57|0
1642757700000|2022-01-21 09:35:00|567.84|565.64|569.47|567.27|570.78|568.58|566.64|564.44|0
1642758000000|2022-01-21 09:40:00|569.58|567.38|567.72|565.52|570.56|568.36|566.09|563.89|0
1642758300000|2022-01-21 09:45:00|567.62|565.42|565.98|563.78|567.72|565.52|565.98|563.78|0
1642758600000|2022-01-21 09:50:00|566.09|563.89|563.15|560.95|566.63|564.43|562.06|559.86|0
1642758900000|2022-01-21 09:55:00|563.04|560.84|563.36|561.16|563.58|561.38|562.06|559.86|0
1642759200000|2022-01-21 10:00:00|563.48|561.28|565.87|563.67|566.74|564.54|562.93|560.73|0
1642759500000|2022-01-21 10:05:00|566.09|563.89|566.31|564.11|566.31|564.11|563.15|560.95|0
1642759800000|2022-01-21 10:10:00|566.41|564.21|567.28|565.08|567.72|565.52|565.1|562.9|0
1642760100000|2022-01-21 10:15:00|566.84|564.64|560.75|558.55|567.18|564.98|559.88|557.68|0
1642760400000|2022-01-21 10:20:00|560.97|558.77|561.62|559.42|561.84|559.64|558.69|556.49|0
1642760700000|2022-01-21 10:25:00|561.4|559.2|561.4|559.2|562.49|560.29|560.53|558.33|0
1642761000000|2022-01-21 10:30:00|561.51|559.31|561.98|559.78|563.36|561.16|561.18|558.98|0
1642761300000|2022-01-21 10:35:00|561.65|559.45|561|558.8|561.87|559.67|559.47|557.27|0
1642761600000|2022-01-21 10:40:00|560.78|558.58|559.47|557.27|561.43|559.23|559.25|557.05|0
1642761900000|2022-01-21 10:45:00|559.25|557.05|561.43|559.23|562.74|560.54|559.25|557.05|0
1642762200000|2022-01-21 10:50:00|560.99|558.79|562.95|560.75|562.95|560.75|560.12|557.92|0
1642762500000|2022-01-21 10:55:00|563.07|560.87|560.02|557.82|564.05|561.85|560.02|557.82|0
1642762800000|2022-01-21 11:00:00|560.34|558.14|563.07|560.87|564.04|561.84|560.34|558.14|0
1642763100000|2022-01-21 11:05:00|563.17|560.97|571.04|568.84|572.36|570.16|562.73|560.53|0
1642763400000|2022-01-21 11:10:00|570.5|568.3|571.48|569.28|572.58|570.38|568.97|566.77|0
1642763700000|2022-01-21 11:15:00|571.26|569.06|576.65|574.45|578.41|576.21|571.26|569.06|0
1642764000000|2022-01-21 11:20:00|576.75|574.55|580.39|578.19|580.5|578.3|575.11|572.91|0
1642764300000|2022-01-21 11:25:00|580.28|578.08|578.9|576.7|582.52|580.32|578.41|576.21|0
1642764600000|2022-01-21 11:30:00|578.79|576.59|581.64|579.44|582.74|580.54|578.79|576.59|0
1642764900000|2022-01-21 11:35:00|581.75|579.55|574.97|572.77|581.75|579.55|573.98|571.78|0
1642765200000|2022-01-21 11:40:00|574.75|572.55|577.26|575.06|579.34|577.14|574.75|572.55|0
1642765500000|2022-01-21 11:45:00|577.59|575.39|579.99|577.79|581.96|579.76|577.04|574.84|0
1642765800000|2022-01-21 11:50:00|580.31|578.11|579.21|577.01|581.85|579.65|578.77|576.57|0
1642766100000|2022-01-21 11:55:00|579.65|577.45|574.18|571.98|579.65|577.45|573.3|571.1|0
1642766400000|2022-01-21 12:00:00|573.96|571.76|580.09|577.89|580.53|578.33|573.96|571.76|0
1642766700000|2022-01-21 12:05:00|580.31|578.11|584.48|582.28|586.02|583.82|579.21|577.01|0
1642767000000|2022-01-21 12:10:00|584.59|582.39|584.48|582.28|588.22|586.02|583.82|581.62|0
1642767300000|2022-01-21 12:15:00|584.7|582.5|580.08|577.88|584.7|582.5|578.55|576.35|0
1642767600000|2022-01-21 12:20:00|579.98|577.78|579.21|577.01|580.08|577.88|577.23|575.03|0
1642767900000|2022-01-21 12:25:00|578.55|576.35|581.62|579.42|582.28|580.08|578.55|576.35|0
1642768200000|2022-01-21 12:30:00|581.84|579.64|582.81|580.61|584.57|582.37|580.96|578.76|0
1642768500000|2022-01-21 12:35:00|583.03|580.83|578.76|576.56|583.69|581.49|578.44|576.24|0
1642768800000|2022-01-21 12:40:00|578.98|576.78|583.15|580.95|583.81|581.61|578.98|576.78|0
1642769100000|2022-01-21 12:45:00|583.27|581.07|583.37|581.17|584.47|582.27|580.74|578.54|0
1642769400000|2022-01-21 12:50:00|583.15|580.95|585.68|583.48|586.01|583.81|580.96|578.76|0
1642769700000|2022-01-21 12:55:00|585.57|583.37|583.37|581.17|587.99|585.79|582.93|580.73|0
1642770000000|2022-01-21 13:00:00|583.15|580.95|586.01|583.81|586.67|584.47|582.71|580.51|0
1642770300000|2022-01-21 13:05:00|585.79|583.59|582.27|580.07|585.79|583.59|582.27|580.07|0
1642770600000|2022-01-21 13:10:00|582.05|579.85|584.25|582.05|587.11|584.91|581.61|579.41|0
1642770900000|2022-01-21 13:15:00|585.13|582.93|581.61|579.41|587.77|585.57|581.61|579.41|0
1642771200000|2022-01-21 13:20:00|581.39|579.19|579.85|577.65|581.94|579.74|578.32|576.12|0
1642771500000|2022-01-21 13:25:00|579.63|577.43|580.51|578.31|580.73|578.53|578.54|576.34|0
1642771800000|2022-01-21 13:30:00|580.62|578.42|584.9|582.7|584.9|582.7|579.85|577.65|0
1642772100000|2022-01-21 13:35:00|585.24|583.04|577.66|575.46|585.24|583.04|577.66|575.46|0
1642772400000|2022-01-21 13:40:00|578.53|576.33|579.19|576.99|581.6|579.4|577.22|575.02|0
1642772700000|2022-01-21 13:45:00|579.63|577.43|581.16|578.96|581.38|579.18|579.08|576.88|0
1642773000000|2022-01-21 13:50:00|580.5|578.3|581.82|579.62|582.7|580.5|578.97|576.77|0
1642773300000|2022-01-21 13:55:00|581.71|579.51|581.38|579.18|583.14|580.94|580.72|578.52|0
1642773600000|2022-01-21 14:00:00|581.16|578.96|582.7|580.5|582.7|580.5|578.75|576.55|0
1642773900000|2022-01-21 14:05:00|582.92|580.72|590.4|588.2|591.07|588.87|582.92|580.72|0
1642774200000|2022-01-21 14:10:00|591.07|588.87|587.76|585.56|591.51|589.31|587.54|585.34|0
1642774500000|2022-01-21 14:15:00|587.54|585.34|589.08|586.88|590.4|588.2|586.21|584.01|0
1642774800000|2022-01-21 14:20:00|588.86|586.66|584.23|582.03|590.18|587.98|584.23|582.03|0
1642775100000|2022-01-21 14:25:00|584.45|582.25|573.39|571.19|584.45|582.25|573.27|571.07|0
1642775400000|2022-01-21 14:30:00|570.87|568.67|564.7|562.5|578.52|576.32|562.96|560.76|0
1642775700000|2022-01-21 14:35:00|565.79|563.59|575.08|572.88|576.72|574.52|564.05|561.85|0
1642776000000|2022-01-21 14:40:00|576.06|573.86|588.38|586.18|588.82|586.62|574.96|572.76|0
1642776300000|2022-01-21 14:45:00|588.16|585.96|576.71|574.51|589.82|587.62|571.24|569.04|0
1642776600000|2022-01-21 14:50:00|578.25|576.05|588.5|586.3|590.51|588.31|574.08|571.88|0
1642776900000|2022-01-21 14:55:00|589.16|586.96|588.94|586.74|593.68|591.48|586.08|583.88|0
1642777200000|2022-01-21 15:00:00|590.48|588.28|597.69|595.49|599.53|597.33|584.76|582.56|0
1642777500000|2022-01-21 15:05:00|597.47|595.27|593.82|591.62|597.91|595.71|587.76|585.56|0
1642777800000|2022-01-21 15:10:00|595.25|593.05|605.76|603.56|607.98|605.78|595.25|593.05|0
1642778100000|2022-01-21 15:15:00|605.98|603.78|606.2|604|607.09|604.89|600.44|598.24|0
1642778400000|2022-01-21 15:20:00|606.42|604.22|606.94|604.74|618.34|616.14|604.52|602.32|0
1642778700000|2022-01-21 15:25:00|606.28|604.08|598.92|596.72|606.94|604.74|592.3|590.1|0
1642779000000|2022-01-21 15:30:00|597.82|595.62|577.35|575.15|601.36|599.16|575.6|573.4|0
1642779300000|2022-01-21 15:35:00|577.57|575.37|581.88|579.68|582.32|580.12|569.94|567.74|0
1642779600000|2022-01-21 15:40:00|583.21|581.01|580.15|577.95|589.61|587.41|580.12|577.92|0
1642779900000|2022-01-21 15:45:00|580.37|578.17|572.92|570.72|586.64|584.44|572.26|570.06|0
1642780200000|2022-01-21 15:50:00|572.48|570.28|563.67|561.47|572.48|570.28|559.21|557.01|0
1642780500000|2022-01-21 15:55:00|563.45|561.25|567.86|565.66|573.98|571.78|559.85|557.65|0
1642780800000|2022-01-21 16:00:00|568.07|565.87|571.79|569.59|575.51|573.31|566.77|564.57|0
1642781100000|2022-01-21 16:05:00|571.13|568.93|560.02|557.82|572.01|569.81|557.85|555.65|0
1642781400000|2022-01-21 16:10:00|559.8|557.6|568.94|566.74|570.47|568.27|559.58|557.38|0
1642781700000|2022-01-21 16:15:00|567.85|565.65|561.51|559.31|567.85|565.65|559.76|557.56|0
1642782000000|2022-01-21 16:20:00|561.73|559.53|552.34|550.14|564.35|562.15|548.86|546.66|0
1642782300000|2022-01-21 16:25:00|552.56|550.36|552.4|550.2|557.86|555.66|551.69|549.49|0
1642782600000|2022-01-21 16:30:00|553.49|551.29|557.97|555.77|564.88|562.68|553.49|551.29|0
1642782900000|2022-01-21 16:35:00|557.86|555.66|573.69|571.49|574.58|572.38|555.89|553.69|0
1642783200000|2022-01-21 16:40:00|573.47|571.27|574.35|572.15|576.12|573.92|571.48|569.28|0
1642783500000|2022-01-21 16:45:00|573.25|571.05|581.62|579.42|584.33|582.13|571.82|569.62|0
1642783800000|2022-01-21 16:50:00|580.96|578.76|587.37|585.17|588.92|586.72|578.53|576.33|0
1642784100000|2022-01-21 16:55:00|588.03|585.83|581.18|578.98|588.25|586.05|579.85|577.65|0
1642784400000|2022-01-21 17:00:00|580.96|578.76|582.39|580.19|585.82|583.62|578.09|575.89|0
1642784700000|2022-01-21 17:05:00|583.16|580.96|583.38|581.18|584.49|582.29|576.77|574.57|0
1642785000000|2022-01-21 17:10:00|583.16|580.96|587.59|585.39|592.24|590.04|582.28|580.08|0
1642785300000|2022-01-21 17:15:00|588.03|585.83|590.91|588.71|593.8|591.6|584.71|582.51|0
1642785600000|2022-01-21 17:20:00|591.13|588.93|588.17|585.97|595.91|593.71|588.17|585.97|0
1642785900000|2022-01-21 17:25:00|588.61|586.41|589.5|587.3|590.82|588.62|583.33|581.13|0
1642786200000|2022-01-21 17:30:00|589.94|587.74|588.61|586.41|593.7|591.5|587.95|585.75|0
1642786500000|2022-01-21 17:35:00|589.05|586.85|592.37|590.17|597.91|595.71|583.76|581.56|0
1642786800000|2022-01-21 17:40:00|592.59|590.39|594.58|592.38|595.24|593.04|587.95|585.75|0
1642787100000|2022-01-21 17:45:00|595.24|593.04|600.57|598.37|601.01|598.81|589.05|586.85|0
1642787400000|2022-01-21 17:50:00|600.24|598.04|599.46|597.26|601.9|599.7|596.35|594.15|0
1642787700000|2022-01-21 17:55:00|599.23|597.03|596.57|594.37|602.79|600.59|593.91|591.71|0
1642788000000|2022-01-21 18:00:00|597.13|594.93|598.34|596.14|600.12|597.92|591.7|589.5|0
1642788300000|2022-01-21 18:05:00|597.79|595.59|597.9|595.7|599.45|597.25|594.35|592.15|0
1642788600000|2022-01-21 18:10:00|597.46|595.26|586.62|584.42|597.46|595.26|584.64|582.44|0
1642788900000|2022-01-21 18:15:00|587.5|585.3|596.79|594.59|598.79|596.59|586.84|584.64|0
1642789200000|2022-01-21 18:20:00|597.01|594.81|607.67|605.47|609|606.8|597.01|594.81|0
1642789500000|2022-01-21 18:25:00|608|605.8|605.45|603.25|609.88|607.68|602.57|600.37|0
1642789800000|2022-01-21 18:30:00|605.89|603.69|601.47|599.27|607.44|605.24|598.38|596.18|0
1642790100000|2022-01-21 18:35:00|601.24|599.04|597.05|594.85|604.34|602.14|592.32|590.12|0
1642790400000|2022-01-21 18:40:00|596.83|594.63|594.63|592.43|598.05|595.85|591.11|588.91|0
1642790700000|2022-01-21 18:45:00|594.52|592.32|595.76|593.56|601.72|599.52|593.2|591|0
1642791000000|2022-01-21 18:50:00|596.86|594.66|595.1|592.9|598.63|596.43|590.05|587.85|0
1642791300000|2022-01-21 18:55:00|595.32|593.12|603.93|601.73|607.25|605.05|594.44|592.24|0
1642791600000|2022-01-21 19:00:00|604.15|601.95|600.61|598.41|605.25|603.05|599.73|597.53|0
1642791900000|2022-01-21 19:05:00|601.05|598.85|602.82|600.62|602.82|600.62|594.66|592.46|0
1642792200000|2022-01-21 19:10:00|602.27|600.07|601.71|599.51|603.82|601.62|597.96|595.76|0
1642792500000|2022-01-21 19:15:00|602.05|599.85|602.59|600.39|603.04|600.84|597.52|595.32|0
1642792800000|2022-01-21 19:20:00|601.93|599.73|597.3|595.1|605.91|603.71|596.86|594.66|0
1642793100000|2022-01-21 19:25:00|597.74|595.54|611.9|609.7|612.79|610.59|597.74|595.54|0
1642793400000|2022-01-21 19:30:00|612.12|609.92|611.46|609.26|614.57|612.37|609.68|607.48|0
1642793700000|2022-01-21 19:35:00|611.57|609.37|606.8|604.6|615.24|613.04|605.69|603.49|0
1642794000000|2022-01-21 19:40:00|607.02|604.82|609.9|607.7|610.79|608.59|603.47|601.27|0
1642794300000|2022-01-21 19:45:00|610.12|607.92|607.02|604.82|610.34|608.14|606.13|603.93|0
1642794600000|2022-01-21 19:50:00|607.46|605.26|614.12|611.92|615.46|613.26|607.46|605.26|0
1642794900000|2022-01-21 19:55:00|614.34|612.14|624.61|622.41|624.61|622.41|613.01|610.81|0
1642795200000|2022-01-21 20:00:00|623.71|621.51|626.83|624.63|627.5|625.3|619.69|617.49|0
1642795500000|2022-01-21 20:05:00|627.28|625.08|633.66|631.46|636.12|633.92|627.05|624.85|0
1642795800000|2022-01-21 20:10:00|633.88|631.68|633.51|631.31|639.02|636.82|632.32|630.12|0
1642796100000|2022-01-21 20:15:00|634.18|631.98|628.84|626.64|638.53|636.33|622.85|620.65|0
1642796400000|2022-01-21 20:20:00|628.29|626.09|633.28|631.08|637.3|635.1|628.29|626.09|0
1642796700000|2022-01-21 20:25:00|633.51|631.31|638.41|636.21|643.33|641.13|632.62|630.42|0
1642797000000|2022-01-21 20:30:00|639.08|636.88|634.4|632.2|639.53|637.33|629.06|626.86|0
1642797300000|2022-01-21 20:35:00|634.62|632.42|627.81|625.61|635.14|632.94|627.59|625.39|0
1642797600000|2022-01-21 20:40:00|628.26|626.06|626.04|623.84|628.26|626.06|616.11|613.91|0
1642797900000|2022-01-21 20:45:00|626.48|624.28|624.27|622.07|631.14|628.94|622.28|620.08|0
1642798200000|2022-01-21 20:50:00|624.93|622.73|639.59|637.39|640.93|638.73|624.93|622.73|0
1642798500000|2022-01-21 20:55:00|640.04|637.84|640.7|638.5|642.04|639.84|628.7|626.5|0
1642798800000|2022-01-21 21:00:00|642.04|639.84|641.15|638.95|644.95|642.75|638.47|636.27|0
1642799100000|2022-01-21 21:05:00|640.93|638.73|645.39|643.19|645.84|643.64|639.59|637.39|0
1642799400000|2022-01-21 21:10:00|644.94|642.74|644.72|642.52|647.63|645.43|643.38|641.18|0
1643011500000|2022-01-24 08:05:00|618.09|615.89|617.3|615.1|621.42|619.22|616.98|614.78|0
1643011800000|2022-01-24 08:10:00|617.08|614.88|613.09|610.89|617.97|615.77|612.42|610.22|0
1643012100000|2022-01-24 08:15:00|613.98|611.78|610.43|608.23|613.98|611.78|608.44|606.24|0
1643012400000|2022-01-24 08:20:00|610.65|608.45|610.87|608.67|611.32|609.12|608.44|606.24|0
1643012700000|2022-01-24 08:25:00|611.09|608.89|610.65|608.45|613.75|611.55|609.77|607.57|0
1643013000000|2022-01-24 08:30:00|610.21|608.01|613.97|611.77|614.41|612.21|609.54|607.34|0
1643013300000|2022-01-24 08:35:00|614.09|611.89|613.31|611.11|615.74|613.54|612.76|610.56|0
1643013600000|2022-01-24 08:40:00|613.53|611.33|618.3|616.1|618.3|616.1|612.2|610|0
1643013900000|2022-01-24 08:45:00|617.96|615.76|615.96|613.76|618.85|616.65|612.86|610.66|0
1643014200000|2022-01-24 08:50:00|616.41|614.21|621.3|619.1|621.52|619.32|615.96|613.76|0
1643014500000|2022-01-24 08:55:00|621.74|619.54|625.31|623.11|625.98|623.78|620.85|618.65|0
1643014800000|2022-01-24 09:00:00|625.64|623.44|623.74|621.54|626.54|624.34|623.74|621.54|0
1643015100000|2022-01-24 09:05:00|623.97|621.77|623.52|621.32|626.64|624.44|621.19|618.99|0
1643015400000|2022-01-24 09:10:00|624.19|621.99|625.3|623.1|626.87|624.67|623.41|621.21|0
1643015700000|2022-01-24 09:15:00|625.08|622.88|629.1|626.9|629.54|627.34|625.08|622.88|0
1643016000000|2022-01-24 09:20:00|628.87|626.67|632|629.8|633.12|630.92|628.77|626.57|0
1643016300000|2022-01-24 09:25:00|631.56|629.36|630.2|628|633.73|631.53|629.1|626.9|0
1643016600000|2022-01-24 09:30:00|630.65|628.45|630.43|628.23|630.99|628.79|628.43|626.23|0
1643016900000|2022-01-24 09:35:00|630.2|628|631.09|628.89|631.31|629.11|627.76|625.56|0
1643017200000|2022-01-24 09:40:00|631.21|629.01|631.09|628.89|632.64|630.44|628.87|626.67|0
1643017500000|2022-01-24 09:45:00|631.31|629.11|631.53|629.33|635.31|633.11|631.31|629.11|0
1643017800000|2022-01-24 09:50:00|631.31|629.11|630.87|628.67|631.75|629.55|627.54|625.34|0
1643018100000|2022-01-24 09:55:00|630.42|628.22|631.09|628.89|632.53|630.33|629.09|626.89|0
1643018400000|2022-01-24 10:00:00|631.31|629.11|636.2|634|637.09|634.89|631.09|628.89|0
1643018700000|2022-01-24 10:05:00|635.53|633.33|641.66|639.46|641.89|639.69|634.31|632.11|0
1643019000000|2022-01-24 10:10:00|641.32|639.12|645.49|643.29|647.13|644.93|641.32|639.12|0
1643019300000|2022-01-24 10:15:00|647.24|645.04|649.07|646.87|651.19|648.99|646.28|644.08|0
1643019600000|2022-01-24 10:20:00|649.4|647.2|656.9|654.7|657.01|654.81|646.28|644.08|0
1643019900000|2022-01-24 10:25:00|656.78|654.58|658.18|655.98|658.85|656.65|653.43|651.23|0
1643020200000|2022-01-24 10:30:00|658.4|656.2|655.49|653.29|660.98|658.78|652.59|650.39|0
1643020500000|2022-01-24 10:35:00|655.27|653.07|656.83|654.63|657.73|655.53|654.15|651.95|0
1643020800000|2022-01-24 10:40:00|657.05|654.85|664.45|662.25|667.49|665.29|655.49|653.29|0
1643021100000|2022-01-24 10:45:00|664.23|662.03|663.55|661.35|666.02|663.82|659.52|657.32|0
1643021400000|2022-01-24 10:50:00|663.44|661.24|661.53|659.33|665.69|663.49|661.08|658.88|0
1643021700000|2022-01-24 10:55:00|661.98|659.78|656.71|654.51|662.43|660.23|656.49|654.29|0
1643022000000|2022-01-24 11:00:00|656.49|654.29|656.48|654.28|658.49|656.29|653.81|651.61|0
1643022300000|2022-01-24 11:05:00|656.6|654.4|649.58|647.38|656.6|654.4|649.58|647.38|0
1643022600000|2022-01-24 11:10:00|649.8|647.6|647.35|645.15|649.8|647.6|647.35|645.15|0
1643022900000|2022-01-24 11:15:00|647.57|645.37|656.26|654.06|656.48|654.28|645.8|643.6|0
1643023200000|2022-01-24 11:20:00|656.04|653.84|652.24|650.04|657.04|654.84|652.02|649.82|0
1643023500000|2022-01-24 11:25:00|652.02|649.82|657.15|654.95|658.27|656.07|650.24|648.04|0
1643023800000|2022-01-24 11:30:00|657.6|655.4|656.93|654.73|658.27|656.07|656.03|653.83|0
1643024100000|2022-01-24 11:35:00|657.15|654.95|652.46|650.26|658.71|656.51|651.8|649.6|0
1643024400000|2022-01-24 11:40:00|652.24|650.04|652.46|650.26|653.13|650.93|649.13|646.93|0
1643024700000|2022-01-24 11:45:00|652.24|650.04|647.57|645.37|652.46|650.26|646.35|644.15|0
1643025000000|2022-01-24 11:50:00|647.46|645.26|649.29|647.09|649.29|647.09|645.21|643.01|0
1643025300000|2022-01-24 11:55:00|649.18|646.98|647.28|645.08|649.96|647.76|647.06|644.86|0
1643025600000|2022-01-24 12:00:00|646.39|644.19|655.1|652.9|655.1|652.9|644.94|642.74|0
1643025900000|2022-01-24 12:05:00|654.65|652.45|656.37|654.17|657.6|655.4|650.62|648.42|0
1643026200000|2022-01-24 12:10:00|656.26|654.06|656.7|654.5|658.49|656.29|654.25|652.05|0
1643026500000|2022-01-24 12:15:00|656.48|654.28|656.26|654.06|657.6|655.4|652.81|650.61|0
1643026800000|2022-01-24 12:20:00|656.15|653.95|657.37|655.17|661.4|659.2|656.15|653.95|0
1643027100000|2022-01-24 12:25:00|657.15|654.95|656.59|654.39|657.49|655.29|653.8|651.6|0
1643027400000|2022-01-24 12:30:00|656.92|654.72|661.62|659.42|661.62|659.42|653.35|651.15|0
1643027700000|2022-01-24 12:35:00|661.39|659.19|661.39|659.19|662.29|660.09|658.26|656.06|0
1643028000000|2022-01-24 12:40:00|661.17|658.97|666.1|663.9|666.1|663.9|660.94|658.74|0
1643028300000|2022-01-24 12:45:00|665.87|663.67|664.08|661.88|665.87|663.67|660.94|658.74|0
1643028600000|2022-01-24 12:50:00|663.85|661.65|664.42|662.22|667.22|665.02|663.63|661.43|0
1643028900000|2022-01-24 12:55:00|664.3|662.1|665.42|663.22|665.42|663.22|661.61|659.41|0
1643029200000|2022-01-24 13:00:00|665.64|663.44|673.09|670.89|675.33|673.13|665.64|663.44|0
1643029500000|2022-01-24 13:05:00|672.86|670.66|667.95|665.75|673.31|671.11|667.95|665.75|0
1643029800000|2022-01-24 13:10:00|668.62|666.42|670.85|668.65|673.53|671.33|668.17|665.97|0
1643030100000|2022-01-24 13:15:00|671.07|668.87|676.45|674.25|676.45|674.25|668.84|666.64|0
1643030400000|2022-01-24 13:20:00|676|673.8|682.06|679.86|682.73|680.53|675.32|673.12|0
1643030700000|2022-01-24 13:25:00|682.28|680.08|682.98|680.78|684.76|682.56|679.31|677.11|0
1643031000000|2022-01-24 13:30:00|683.2|681|687.32|685.12|688.67|686.47|683.1|680.9|0
1643031300000|2022-01-24 13:35:00|686.43|684.23|690.68|688.48|695.39|693.19|686.43|684.23|0
1643031600000|2022-01-24 13:40:00|689.56|687.36|690.46|688.26|694.5|692.3|688.44|686.24|0
1643031900000|2022-01-24 13:45:00|690.68|688.48|689.11|686.91|692.03|689.83|685.98|683.78|0
1643032200000|2022-01-24 13:50:00|688.89|686.69|691.8|689.6|691.8|689.6|686.42|684.22|0
1643032500000|2022-01-24 13:55:00|691.35|689.15|699.85|697.65|700.3|698.1|690.16|687.96|0
1643032800000|2022-01-24 14:00:00|702.56|700.36|704.45|702.25|709.52|707.32|702.56|700.36|0
1643033100000|2022-01-24 14:05:00|704|701.8|715.46|713.26|717.5|715.3|703.77|701.57|0
1643033400000|2022-01-24 14:10:00|715.69|713.49|705.1|702.9|716.59|714.39|704.65|702.45|0
1643033700000|2022-01-24 14:15:00|705|702.8|706.24|704.04|706.69|704.49|699.72|697.52|0
1643034000000|2022-01-24 14:20:00|706.35|704.15|707.81|705.61|711.43|709.23|705.79|703.59|0
1643034300000|2022-01-24 14:25:00|709.39|707.19|706.37|704.17|709.62|707.42|699.71|697.51|0
1643034600000|2022-01-24 14:30:00|705.13|702.93|704.01|701.81|715.73|713.53|700.64|698.44|0
1643034900000|2022-01-24 14:35:00|706.48|704.28|696.78|694.58|708.99|706.79|692.72|690.52|0
1643035200000|2022-01-24 14:40:00|696.33|694.13|718.35|714.39|719.48|715.52|691.5|689.3|0
1643035500000|2022-01-24 14:45:00|718.12|714.16|721.76|719.56|724.72|721.64|712.71|710.51|0
1643035800000|2022-01-24 14:50:00|721.54|719.34|725.25|723.05|735.18|732.98|720.06|717.86|0
1643036100000|2022-01-24 14:55:00|725.93|723.73|730.96|728.76|731.63|729.43|713.11|710.91|0
1643036400000|2022-01-24 15:00:00|732.31|730.11|741.94|739.74|743.67|741.47|723.6|721.4|0
1643036700000|2022-01-24 15:05:00|742.5|740.3|755.39|751.43|755.39|752.08|737.54|735.34|0
1643037000000|2022-01-24 15:10:00|755.62|751.66|747.22|744.14|763.61|761.41|744.87|742.67|0
1643037300000|2022-01-24 15:15:00|746.55|743.47|763.07|759.99|763.07|759.99|744.74|741.66|0
1643037600000|2022-01-24 15:20:00|763.19|760.11|738.84|735.76|763.3|760.22|738.73|735.65|0
1643037900000|2022-01-24 15:25:00|738.39|735.31|737.03|733.95|740.2|737.12|728.36|725.28|0
1643038200000|2022-01-24 15:30:00|738.28|735.2|725.68|722.6|738.28|735.2|722.49|719.41|0
1643038500000|2022-01-24 15:35:00|727.28|724.2|720.9|717.82|732.07|728.99|714.31|711.23|0
1643038800000|2022-01-24 15:40:00|722.03|718.95|713.54|710.46|728.31|725.23|712.74|709.66|0
1643039100000|2022-01-24 15:45:00|714.33|711.25|735.83|732.75|740.66|737.58|713.42|710.34|0
1643039400000|2022-01-24 15:50:00|736.18|733.1|720.64|717.56|741.49|738.41|720.18|717.1|0
1643039700000|2022-01-24 15:55:00|719.95|716.87|732.67|729.59|734.28|731.2|719.5|716.42|0
1643040000000|2022-01-24 16:00:00|732.21|729.13|737.56|735.36|740.07|737.87|732.21|729.13|0
1643040300000|2022-01-24 16:05:00|739.06|736.86|745.15|742.95|747.22|745.02|738.71|736.51|0
1643040600000|2022-01-24 16:10:00|744.92|742.72|751.57|749.37|752.52|750.32|742.61|740.41|0
1643040900000|2022-01-24 16:15:00|750.76|748.56|748.24|746.04|753.3|751.1|744.47|742.27|0
1643041200000|2022-01-24 16:20:00|748.12|745.92|748.58|746.38|750.19|747.99|738.02|735.82|0
1643041500000|2022-01-24 16:25:00|747.2|745|742.93|740.73|752.38|750.18|742.72|740.52|0
1643041800000|2022-01-24 16:30:00|742.7|740.5|749.01|746.81|751.75|749.55|740.41|738.21|0
1643042100000|2022-01-24 16:35:00|749.47|747.27|759.9|757.7|763.21|761.01|746.73|744.53|0
1643042400000|2022-01-24 16:40:00|759.22|757.02|770.65|767.57|773.66|771.46|758.99|756.79|0
1643042700000|2022-01-24 16:45:00|770.42|767.34|789.04|785.96|789.04|785.96|766.98|763.9|0
1643043000000|2022-01-24 16:50:00|790.19|787.11|769.74|766.66|790.19|787.11|769.51|766.43|0
1643043300000|2022-01-24 16:55:00|768.26|765.18|763.58|761.38|772.72|769.64|763.58|761.38|0
1643043600000|2022-01-24 17:00:00|764.16|761.96|777.41|775.21|778.33|776.13|764.16|761.96|0
1643043900000|2022-01-24 17:05:00|776.39|774.19|786.92|784.72|788.53|786.33|772.83|770.63|0
1643044200000|2022-01-24 17:10:00|785.77|783.57|795.58|793.38|800.88|798.68|781.41|779.21|0
1643044500000|2022-01-24 17:15:00|795.81|793.61|804.76|802.56|810.17|807.97|795.81|793.61|0
1643044800000|2022-01-24 17:20:00|804.87|802.67|803.5|801.3|808.89|806.69|793.21|791.01|0
1643045100000|2022-01-24 17:25:00|802.81|800.61|795.02|792.82|812.44|810.24|791.15|788.95|0
1643045400000|2022-01-24 17:30:00|795.25|793.05|795.14|792.94|801.45|799.25|792.5|790.3|0
1643045700000|2022-01-24 17:35:00|794.33|792.13|797.77|795.57|805.59|803.39|794.33|792.13|0
1643046000000|2022-01-24 17:40:00|799.61|797.41|785.64|783.44|805.82|803.62|782.67|780.47|0
1643046300000|2022-01-24 17:45:00|784.61|782.41|780.84|778.64|786.21|784.01|778.11|775.91|0
1643046600000|2022-01-24 17:50:00|781.98|779.78|766.06|763.86|787.69|785.49|765.38|763.18|0
1643046900000|2022-01-24 17:55:00|765.61|763.41|766.62|764.42|769.49|767.29|758.15|755.95|0
1643047200000|2022-01-24 18:00:00|767.43|765.23|761.81|759.61|771.9|769.7|761.81|759.61|0
1643047500000|2022-01-24 18:05:00|762.26|760.06|751.29|749.09|767.31|765.11|744.69|742.49|0
1643047800000|2022-01-24 18:10:00|751.18|748.98|741.96|739.76|753.57|751.37|741.96|739.76|0
1643048100000|2022-01-24 18:15:00|742.42|740.22|730.28|728.08|744.01|741.81|729.13|726.93|0
1643048400000|2022-01-24 18:20:00|730.73|728.53|749.54|747.34|749.54|747.34|729.13|726.93|0
1643048700000|2022-01-24 18:25:00|749.77|747.57|757.36|755.16|757.36|755.16|742.87|740.67|0
1643049000000|2022-01-24 18:30:00|757.59|755.39|737.18|734.98|758.51|756.31|736.73|734.53|0
1643049300000|2022-01-24 18:35:00|738.09|735.89|737.18|734.98|752.03|749.83|736.27|734.07|0
1643049600000|2022-01-24 18:40:00|736.27|734.07|746.3|744.1|749.73|747.53|736.27|734.07|0
1643049900000|2022-01-24 18:45:00|745.74|743.54|725.14|722.94|745.74|743.54|725.14|722.94|0
1643050200000|2022-01-24 18:50:00|724.24|722.04|719.83|717.63|727.86|725.66|718.02|715.82|0
1643050500000|2022-01-24 18:55:00|719.94|717.74|709.47|707.27|720.23|718.03|709.02|706.82|0
1643050800000|2022-01-24 19:00:00|709.25|707.05|704.5|702.3|709.7|707.5|692.47|690.27|0
1643051100000|2022-01-24 19:05:00|705.18|702.98|701.54|699.34|705.98|703.78|697.46|695.26|0
1643051400000|2022-01-24 19:10:00|700.86|698.66|717.5|715.3|719.79|717.59|694.96|692.76|0
1643051700000|2022-01-24 19:15:00|717.04|714.84|721.51|719.31|725.06|722.86|711.9|709.7|0
1643052000000|2022-01-24 19:20:00|723.45|721.25|736.99|734.79|736.99|734.79|714.02|711.82|0
1643052300000|2022-01-24 19:25:00|738.37|736.17|734.11|731.91|738.6|736.4|728.92|726.72|0
1643052600000|2022-01-24 19:30:00|733.76|731.56|734.91|732.71|734.91|732.71|721.8|719.6|0
1643052900000|2022-01-24 19:35:00|732.83|730.63|747.05|744.85|751.42|749.22|731.68|729.48|0
1643053200000|2022-01-24 19:40:00|746.82|744.62|747.63|745.43|750.04|747.84|742.91|740.71|0
1643053500000|2022-01-24 19:45:00|747.97|745.77|739.13|736.93|757.88|755.68|737.65|735.45|0
1643053800000|2022-01-24 19:50:00|738.9|736.7|730.2|728|743.51|741.31|729.29|727.09|0
1643054100000|2022-01-24 19:55:00|729.97|727.77|717.32|715.12|735.47|733.27|716.06|713.86|0
1643054400000|2022-01-24 20:00:00|717.65|715.45|713|710.8|718.79|716.59|706.3|704.1|0
1643054700000|2022-01-24 20:05:00|712.89|710.69|710.75|708.55|719.7|717.5|710.3|708.1|0
1643055000000|2022-01-24 20:10:00|710.3|708.1|695.45|693.25|710.87|708.67|694.99|692.79|0
1643055300000|2022-01-24 20:15:00|695.68|693.48|704.58|702.38|706.87|704.67|684.71|682.51|0
1643055600000|2022-01-24 20:20:00|703.43|701.23|690.99|688.79|703.43|701.23|686.42|684.22|0
1643055900000|2022-01-24 20:25:00|690.53|688.33|689.39|687.19|698.56|696.36|680.94|678.74|0
1643056200000|2022-01-24 20:30:00|690.99|688.79|660.53|658.33|696.49|694.29|659.62|657.42|0
1643056500000|2022-01-24 20:35:00|660.76|658.56|655.46|653.26|668.89|666.69|654.9|652.7|0
1643056800000|2022-01-24 20:40:00|656.81|654.61|669.36|667.16|675.02|672.82|654|651.8|0
1643057100000|2022-01-24 20:45:00|668.68|666.48|644.09|641.89|668.68|666.48|643.76|641.56|0
1643057400000|2022-01-24 20:50:00|643.42|641.22|631.94|629.74|643.87|641.67|623.87|621.67|0
1643057700000|2022-01-24 20:55:00|633.73|631.53|624.49|622.29|640.46|638.26|620.01|617.81|0
1643058000000|2022-01-24 21:00:00|624.71|622.51|627.81|625.61|632.35|630.15|624.44|622.24|0
1643058300000|2022-01-24 21:05:00|628.26|626.06|634.11|631.91|635.24|633.04|628.26|626.06|0
1643058600000|2022-01-24 21:10:00|635.01|632.81|623.1|620.9|635.01|632.81|620.86|618.66|0
1643058900000|2022-01-24 21:15:00|622.05|619.25|622.05|619.25|622.17|619.37|618.92|616.12|0
1643059200000|2022-01-24 21:20:00|621.6|618.8|623.17|620.37|623.74|620.94|619.48|616.68|0
1643059500000|2022-01-24 21:25:00|622.95|620.15|626.09|623.29|626.76|623.96|622.95|620.15|0
1643059800000|2022-01-24 21:30:00|626.31|623.51|626.08|623.28|628.22|625.42|624.63|621.83|0
1643060100000|2022-01-24 21:35:00|626.53|623.73|627.21|624.41|628.11|625.31|626.31|623.51|0
1643060400000|2022-01-24 21:40:00|627.43|624.63|628.78|625.98|629.23|626.43|625.86|623.06|0
1643060700000|2022-01-24 21:45:00|628.67|625.87|624.06|621.26|628.67|625.87|623.84|621.04|0
1643061000000|2022-01-24 21:50:00|624.18|621.38|618.8|616|624.29|621.49|618.69|615.89|0
1643061300000|2022-01-24 21:55:00|618.46|615.66|621.49|618.69|621.6|618.8|618.46|615.66|0
1643061600000|2022-01-24 22:00:00|620.76|617.96|621.94|619.14|622.65|619.85|620.57|617.77|0
1643061900000|2022-01-24 22:05:00|622.07|619.27|622.67|619.87|623.12|620.32|621.94|619.14|0
1643062200000|2022-01-24 22:10:00|622.77|619.97|622.05|619.25|622.84|620.04|621.59|618.79|0
1643062500000|2022-01-24 22:15:00|621.95|619.15|622.7|619.9|622.96|620.16|621.66|618.86|0
1643062800000|2022-01-24 22:20:00|622.77|619.97|623.38|620.58|623.38|620.58|622.37|619.57|0
1643063100000|2022-01-24 22:25:00|623.48|620.68|623.54|620.74|623.54|620.74|622.76|619.96|0
1643063400000|2022-01-24 22:30:00|623.45|620.65|624.33|621.53|624.36|621.56|623.38|620.58|0
1643063700000|2022-01-24 22:35:00|624.36|621.56|624.27|621.47|624.46|621.66|624.17|621.37|0
1643064000000|2022-01-24 22:40:00|624.56|621.76|626.26|623.46|626.29|623.49|624.43|621.63|0
1643064300000|2022-01-24 22:45:00|626.16|623.36|625.99|623.19|626.55|623.75|625.69|622.89|0
1643064600000|2022-01-24 22:50:00|626.06|623.26|624.72|621.92|626.32|623.52|624.43|621.63|0
1643064900000|2022-01-24 22:55:00|624.75|621.95|624.56|621.76|624.75|621.95|623.24|620.44|0
1643065200000|2022-01-24 23:00:00|626.41|623.61|630.11|627.31|630.11|627.31|623.82|621.02|0
1643065500000|2022-01-24 23:05:00|629.66|626.86|628.09|625.29|629.78|626.98|624.05|621.25|0
1643065800000|2022-01-24 23:10:00|627.31|624.51|623.94|621.14|628.54|625.74|622.93|620.13|0
1643066100000|2022-01-24 23:15:00|624.05|621.25|627.19|624.39|628.54|625.74|622.93|620.13|0
1643066400000|2022-01-24 23:20:00|627.3|624.5|631.23|628.43|631.91|629.11|627.19|624.39|0
1643066700000|2022-01-24 23:25:00|630.78|627.98|637.09|634.29|637.09|634.29|630.56|627.76|0
1643067000000|2022-01-24 23:30:00|636.64|633.84|640.03|637.23|643.42|640.62|636.42|633.62|0
1643067300000|2022-01-24 23:35:00|640.25|637.45|635.85|633.05|640.25|637.45|635.06|632.26|0
1643067600000|2022-01-24 23:40:00|635.74|632.94|632.36|629.56|635.96|633.16|632.02|629.22|0
1643067900000|2022-01-24 23:45:00|632.25|629.45|632.02|629.22|633.03|630.23|630.33|627.53|0
1643068200000|2022-01-24 23:50:00|632.25|629.45|629.2|626.4|634.38|631.58|627.63|624.83|0
1643068500000|2022-01-24 23:55:00|629.1|626.3|627.07|624.27|631.23|628.43|626.51|623.71|0
1643068800000|2022-01-25 00:00:00|626.73|623.93|633.7|630.9|634.15|631.35|624.71|621.91|0
1643069100000|2022-01-25 00:05:00|634.15|631.35|640.93|638.13|641.04|638.24|634.15|631.35|0
1643069400000|2022-01-25 00:10:00|641.15|638.35|636.63|633.83|641.15|638.35|635.96|633.16|0
1643069700000|2022-01-25 00:15:00|636.53|633.73|635.05|632.25|637.31|634.51|632.57|629.77|0
1643070000000|2022-01-25 00:20:00|634.95|632.15|639.57|636.77|639.69|636.89|634.72|631.92|0
1643070300000|2022-01-25 00:25:00|639.91|637.11|639.68|636.88|642.51|639.71|637.99|635.19|0
1643070600000|2022-01-25 00:30:00|639.34|636.54|633.47|630.67|639.34|636.54|631.45|628.65|0
1643070900000|2022-01-25 00:35:00|633.7|630.9|639.56|636.76|640.47|637.67|633.7|630.9|0
1643071200000|2022-01-25 00:40:00|639.34|636.54|641.72|638.92|643.18|640.38|636.4|633.6|0
1643071500000|2022-01-25 00:45:00|641.49|638.69|645.22|642.42|645.22|642.42|641.37|638.57|0
1643071800000|2022-01-25 00:50:00|644.99|642.19|650.44|647.64|651.58|648.78|644.99|642.19|0
1643072100000|2022-01-25 00:55:00|650.1|647.3|658.63|655.83|659.66|656.86|650.1|647.3|0
1643072400000|2022-01-25 01:00:00|658.4|655.6|662.97|660.17|663.32|660.52|654.3|651.5|0
1643072700000|2022-01-25 01:05:00|662.51|659.71|662.74|659.94|662.74|659.94|656.35|653.55|0
1643073000000|2022-01-25 01:10:00|662.86|660.06|669.14|666.34|669.14|666.34|659.77|656.97|0
1643073300000|2022-01-25 01:15:00|668.69|665.89|661.82|659.02|668.69|665.89|658.63|655.83|0
1643073600000|2022-01-25 01:20:00|661.14|658.34|658.75|655.95|662.05|659.25|656.35|653.55|0
1643073900000|2022-01-25 01:25:00|658.86|656.06|655.21|652.41|660|657.2|652.48|649.68|0
1643074200000|2022-01-25 01:30:00|655.33|652.53|659.17|656.37|661.59|658.79|654.42|651.62|0
1643074500000|2022-01-25 01:35:00|660.08|657.28|663.95|661.15|664.41|661.61|660.08|657.28|0
1643074800000|2022-01-25 01:40:00|664.06|661.26|663.95|661.15|667.6|664.8|662.24|659.44|0
1643075100000|2022-01-25 01:45:00|663.83|661.03|655.42|652.62|665.77|662.97|655.42|652.62|0
1643075400000|2022-01-25 01:50:00|655.76|652.96|657.92|655.12|659.73|656.93|654.51|651.71|0
1643075700000|2022-01-25 01:55:00|658.14|655.34|657.69|654.89|663.37|660.57|656.67|653.87|0
1643076000000|2022-01-25 02:00:00|658.6|655.8|662.12|659.32|663.95|661.15|658.6|655.8|0
1643076300000|2022-01-25 02:05:00|661.78|658.98|664.96|662.16|665.19|662.39|661.1|658.3|0
1643076600000|2022-01-25 02:10:00|664.51|661.71|663.6|660.8|665.88|663.08|659.96|657.16|0
1643076900000|2022-01-25 02:15:00|663.83|661.03|666.33|663.53|666.79|663.99|662|659.2|0
1643077200000|2022-01-25 02:20:00|667.02|664.22|667.93|665.13|670.21|667.41|665.65|662.85|0
1643077500000|2022-01-25 02:25:00|668.05|665.25|666.1|663.3|668.15|665.35|664.28|661.48|0
1643077800000|2022-01-25 02:30:00|667.01|664.21|662|659.2|667.01|664.21|660.41|657.61|0
1643078100000|2022-01-25 02:35:00|662.23|659.43|666.1|663.3|666.1|663.3|661.32|658.52|0
1643078400000|2022-01-25 02:40:00|665.87|663.07|668.15|665.35|668.61|665.81|663.94|661.14|0
1643078700000|2022-01-25 02:45:00|668.38|665.58|663.82|661.02|668.61|665.81|663.82|661.02|0
1643079000000|2022-01-25 02:50:00|664.05|661.25|662.68|659.88|664.73|661.93|661.54|658.74|0
1643079300000|2022-01-25 02:55:00|662.91|660.11|658.36|655.56|665.19|662.39|657.22|654.42|0
1643079600000|2022-01-25 03:00:00|658.13|655.33|666.78|663.98|666.78|663.98|658.13|655.33|0
1643079900000|2022-01-25 03:05:00|666.55|663.75|668.04|665.24|668.04|665.24|665.3|662.5|0
1643080200000|2022-01-25 03:10:00|668.49|665.69|672.83|670.03|673.86|671.06|668.49|665.69|0
1643080500000|2022-01-25 03:15:00|672.26|669.46|670.89|668.09|674.77|671.97|669.74|666.94|0
1643080800000|2022-01-25 03:20:00|670.66|667.86|671.11|668.31|672.71|669.91|669.51|666.71|0
1643081100000|2022-01-25 03:25:00|671.57|668.77|671|668.2|672.94|670.14|670.78|667.98|0
1643081400000|2022-01-25 03:30:00|671.11|668.31|674.77|671.97|674.77|671.97|669.29|666.49|0
1643081700000|2022-01-25 03:35:00|674.54|671.74|671.57|668.77|674.77|671.97|671.46|668.66|0
1643082000000|2022-01-25 03:40:00|671.34|668.54|668.83|666.03|671.34|668.54|665.41|662.61|0
1643082300000|2022-01-25 03:45:00|668.95|666.15|674.31|671.51|674.77|671.97|668.95|666.15|0
1643082600000|2022-01-25 03:50:00|674.08|671.28|674.54|671.74|675|672.2|673.62|670.82|0
1643082900000|2022-01-25 03:55:00|674.31|671.51|674.08|671.28|675.34|672.54|673.85|671.05|0
1643083200000|2022-01-25 04:00:00|673.97|671.17|675.68|672.88|675.68|672.88|673.85|671.05|0
1643083500000|2022-01-25 04:05:00|675.45|672.65|671.11|668.31|676.14|673.34|670.54|667.74|0
1643083800000|2022-01-25 04:10:00|670.88|668.08|674.08|671.28|674.54|671.74|670.88|668.08|0
1643084100000|2022-01-25 04:15:00|674.31|671.51|672.59|669.79|674.54|671.74|670.19|667.39|0
1643084400000|2022-01-25 04:20:00|672.48|669.68|673.16|670.36|674.08|671.28|671.91|669.11|0
1643084700000|2022-01-25 04:25:00|673.39|670.59|673.39|670.59|673.39|670.59|672.25|669.45|0
1643085000000|2022-01-25 04:30:00|673.62|670.82|678.66|675.86|678.88|676.08|672.25|669.45|0
1643085300000|2022-01-25 04:35:00|679.57|676.77|681.18|678.38|681.87|679.07|678.2|675.4|0
1643085600000|2022-01-25 04:40:00|680.95|678.15|681.98|679.18|684.62|681.82|680.95|678.15|0
1643085900000|2022-01-25 04:45:00|683.13|680.33|681.41|678.61|683.13|680.33|680.26|677.46|0
1643086200000|2022-01-25 04:50:00|681.3|678.5|682.09|679.29|683.24|680.44|680.49|677.69|0
1643086500000|2022-01-25 04:55:00|682.21|679.41|679.8|677|682.21|679.41|679.11|676.31|0
1643086800000|2022-01-25 05:00:00|680.03|677.23|682.55|679.75|686.46|683.66|679.8|677|0
1643087100000|2022-01-25 05:05:00|682.67|679.87|677.96|675.16|683.24|680.44|676.25|673.45|0
1643087400000|2022-01-25 05:10:00|677.73|674.93|675.9|673.1|678.42|675.62|674.53|671.73|0
1643087700000|2022-01-25 05:15:00|676.36|673.56|677.04|674.24|679.11|676.31|676.02|673.22|0
1643088000000|2022-01-25 05:20:00|677.16|674.36|672.92|670.12|677.27|674.47|672.69|669.89|0
1643088300000|2022-01-25 05:25:00|673.15|670.35|675.21|672.41|675.21|672.41|671.55|668.75|0
1643088600000|2022-01-25 05:30:00|674.75|671.95|670.98|668.18|676.02|673.22|667.21|664.41|0
1643088900000|2022-01-25 05:35:00|671.32|668.52|670.63|667.83|672.01|669.21|669.49|666.69|0
1643089200000|2022-01-25 05:40:00|670.41|667.61|660.15|657.35|670.41|667.61|659.24|656.44|0
1643089500000|2022-01-25 05:45:00|660.27|657.47|665.66|662.86|665.66|662.86|660.15|657.35|0
1643089800000|2022-01-25 05:50:00|665.55|662.75|666.68|663.88|667.59|664.79|664.64|661.84|0
1643090100000|2022-01-25 05:55:00|666.91|664.11|667.25|664.45|667.94|665.14|664.63|661.83|0
1643090400000|2022-01-25 06:00:00|666.23|663.43|671.69|668.89|671.69|668.89|660.77|657.97|0
1643090700000|2022-01-25 06:05:00|670.67|667.87|669.18|666.38|671.81|669.01|666.45|663.65|0
1643091000000|2022-01-25 06:10:00|668.96|666.16|671.35|668.55|673.74|670.94|668.16|665.36|0
1643091300000|2022-01-25 06:15:00|672.04|669.24|665.77|662.97|673.06|670.26|664.98|662.18|0
1643091600000|2022-01-25 06:20:00|665.66|662.86|668.27|665.47|668.27|665.47|663.04|660.24|0
1643091900000|2022-01-25 06:25:00|667.59|664.79|669.86|667.06|670.77|667.97|667.02|664.22|0
1643092200000|2022-01-25 06:30:00|669.98|667.18|670.09|667.29|673.05|670.25|669.64|666.84|0
1643092500000|2022-01-25 06:35:00|669.86|667.06|667.93|665.13|670.66|667.86|666.22|663.42|0
1643092800000|2022-01-25 06:40:00|668.27|665.47|668.72|665.92|669.86|667.06|666.79|663.99|0
1643093100000|2022-01-25 06:45:00|668.38|665.58|663.04|660.24|670.09|667.29|662.13|659.33|0
1643093400000|2022-01-25 06:50:00|662.93|660.13|662.81|660.01|664.85|662.05|661.45|658.65|0
1643093700000|2022-01-25 06:55:00|662.93|660.13|667.13|664.33|667.81|665.01|662.93|660.13|0
1643094000000|2022-01-25 07:00:00|667.24|664.44|670.31|667.51|670.31|667.51|661.44|658.64|0
1643094300000|2022-01-25 07:05:00|669.63|666.83|678.76|675.96|679.9|677.1|669.63|666.83|0
1643094600000|2022-01-25 07:10:00|678.53|675.73|685.63|682.83|685.63|682.83|676.36|673.56|0
1643094900000|2022-01-25 07:15:00|684.71|681.91|685.98|683.18|690.68|687.88|682.31|679.51|0
1643095200000|2022-01-25 07:20:00|686.32|683.52|696.78|693.98|698.7|695.9|684.94|682.14|0
1643095500000|2022-01-25 07:25:00|696.66|693.86|690.77|687.97|696.66|693.86|689.87|687.07|0
1643095800000|2022-01-25 07:30:00|691.68|688.88|691.68|688.88|692.13|689.33|686.03|683.23|0
1643096100000|2022-01-25 07:35:00|691.9|689.1|685.58|682.78|691.9|689.1|684.22|681.42|0
1643096400000|2022-01-25 07:40:00|685.35|682.55|684.57|681.77|686.37|683.57|681.75|678.95|0
1643096700000|2022-01-25 07:45:00|684.45|681.65|680.62|677.82|685.35|682.55|680.4|677.6|0
1643097000000|2022-01-25 07:50:00|681.07|678.27|678.26|675.46|682.42|679.62|677.47|674.67|0
1643097300000|2022-01-25 07:55:00|678.37|675.57|675.67|672.87|681.86|679.06|675.67|672.87|0
1643097600000|2022-01-25 08:00:00|674.67|671.87|682.99|680.19|682.99|680.19|674.67|671.87|0
1643097900000|2022-01-25 08:05:00|683.02|680.82|686.17|683.97|690.69|688.49|680.32|678.12|0
1643098200000|2022-01-25 08:10:00|685.95|683.75|675.15|672.95|687.08|684.88|674.37|672.17|0
1643098500000|2022-01-25 08:15:00|674.7|672.5|677.95|675.75|681.13|678.93|672.75|670.55|0
1643098800000|2022-01-25 08:20:00|677.27|675.07|686.81|684.61|687.49|685.29|676.14|673.94|0
1643099100000|2022-01-25 08:25:00|685.9|683.7|694.1|691.9|695.47|693.27|684.99|682.79|0
1643099400000|2022-01-25 08:30:00|693.87|691.67|684.31|682.11|694.1|691.9|681.69|679.49|0
1643099700000|2022-01-25 08:35:00|684.99|682.79|679.81|677.61|686.23|684.03|678.24|676.04|0
1643100000000|2022-01-25 08:40:00|680.15|677.95|680.26|678.06|683.18|680.98|679.03|676.83|0
1643100300000|2022-01-25 08:45:00|680.48|678.28|679.58|677.38|684.31|682.11|678.91|676.71|0
1643100600000|2022-01-25 08:50:00|679.81|677.61|682.5|680.3|682.5|680.3|673.07|670.87|0
1643100900000|2022-01-25 08:55:00|681.83|679.63|686.45|684.25|687.01|684.81|680.25|678.05|0
1643101200000|2022-01-25 09:00:00|686.22|684.02|687.46|685.26|691.07|688.87|684.76|682.56|0
1643101500000|2022-01-25 09:05:00|687.69|685.49|682.28|680.08|689.38|687.18|682.28|680.08|0
1643101800000|2022-01-25 09:10:00|682.62|680.42|684.98|682.78|687.23|685.03|679.8|677.6|0
1643102100000|2022-01-25 09:15:00|685.65|683.45|681.82|679.62|686.33|684.13|678.45|676.25|0
1643102400000|2022-01-25 09:20:00|682.27|680.07|671.17|668.97|682.5|680.3|671.05|668.85|0
1643102700000|2022-01-25 09:25:00|671.05|668.85|665.24|663.04|672.62|670.42|664.35|662.15|0
1643103000000|2022-01-25 09:30:00|665.01|662.81|668.03|665.83|669.04|666.84|663.68|661.48|0
1643103300000|2022-01-25 09:35:00|667.92|665.72|665.46|663.26|668.81|666.61|665.01|662.81|0
1643103600000|2022-01-25 09:40:00|665.57|663.37|663.45|661.25|669.48|667.28|663.45|661.25|0
1643103900000|2022-01-25 09:45:00|663.23|661.03|659.11|656.91|663.23|661.03|656.99|654.79|0
1643104200000|2022-01-25 09:50:00|659.88|657.68|654.77|652.57|660.77|658.57|654.77|652.57|0
1643104500000|2022-01-25 09:55:00|654.66|652.46|657.53|655.33|658.42|656.22|651.4|649.2|0
1643104800000|2022-01-25 10:00:00|657.3|655.1|659.98|657.78|661.1|658.9|654.97|652.77|0
1643105100000|2022-01-25 10:05:00|660.21|658.01|655.96|653.76|662.22|660.02|652.62|650.42|0
1643105400000|2022-01-25 10:10:00|657.08|654.88|652.84|650.64|657.52|655.32|652.74|650.54|0
1643105700000|2022-01-25 10:15:00|652.4|650.2|650.17|647.97|654.4|652.2|649.5|647.3|0
1643106000000|2022-01-25 10:20:00|650.73|648.53|653.62|651.42|654.4|652.2|649.73|647.53|0
1643106300000|2022-01-25 10:25:00|654.07|651.87|654.4|652.2|655.96|653.76|652.39|650.19|0
1643106600000|2022-01-25 10:30:00|654.18|651.98|658.19|655.99|658.41|656.21|652.62|650.42|0
1643106900000|2022-01-25 10:35:00|657.97|655.77|664.9|662.7|666.47|664.27|657.3|655.1|0
1643107200000|2022-01-25 10:40:00|664.67|662.47|667.59|665.39|668.04|665.84|663.55|661.35|0
1643107500000|2022-01-25 10:45:00|668.26|666.06|674.1|671.9|674.1|671.9|666.69|664.49|0
1643107800000|2022-01-25 10:50:00|674.55|672.35|672.53|670.33|674.55|672.35|669.38|667.18|0
1643108100000|2022-01-25 10:55:00|672.64|670.44|671.63|669.43|675.9|673.7|669.83|667.63|0
1643108400000|2022-01-25 11:00:00|672.75|670.55|666.24|664.04|674.32|672.12|665.68|663.48|0
1643108700000|2022-01-25 11:05:00|666.58|664.38|665.12|662.92|669.6|667.4|664.67|662.47|0
1643109000000|2022-01-25 11:10:00|665.34|663.14|663.32|661.12|667.13|664.93|663.32|661.12|0
1643109300000|2022-01-25 11:15:00|663.55|661.35|668.7|666.5|669.15|666.95|660.86|658.66|0
1643109600000|2022-01-25 11:20:00|668.37|666.17|667.47|665.27|669.82|667.62|666.23|664.03|0
1643109900000|2022-01-25 11:25:00|667.13|664.93|669.98|667.78|670.53|668.33|666.46|664.26|0
1643110200000|2022-01-25 11:30:00|669.75|667.55|675.47|673.27|676.82|674.62|668.74|666.54|0
1643110500000|2022-01-25 11:35:00|675.7|673.5|677.37|675.17|677.37|675.17|670.85|668.65|0
1643110800000|2022-01-25 11:40:00|677.14|674.94|684.12|681.92|685.93|683.73|675.91|673.71|0
1643111100000|2022-01-25 11:45:00|685.02|682.82|683.56|681.36|685.48|683.28|681.98|679.78|0
1643111400000|2022-01-25 11:50:00|683.22|681.02|683.67|681.47|684.57|682.37|681.87|679.67|0
1643111700000|2022-01-25 11:55:00|683.89|681.69|682.54|680.34|685.93|683.73|677.93|675.73|0
1643112000000|2022-01-25 12:00:00|682.66|680.46|688.63|686.43|688.63|686.43|681.41|679.21|0
1643112300000|2022-01-25 12:05:00|688.3|686.1|683.67|681.47|689.31|687.11|683.44|681.24|0
1643112600000|2022-01-25 12:10:00|684.01|681.81|680.85|678.65|684.12|681.92|678.03|675.83|0
1643112900000|2022-01-25 12:15:00|681.19|678.99|679.38|677.18|682.76|680.56|679.38|677.18|0
1643113200000|2022-01-25 12:20:00|679.61|677.41|687.28|685.08|687.28|685.08|677.81|675.61|0
1643113500000|2022-01-25 12:25:00|686.94|684.74|681.86|679.66|686.94|684.74|681.86|679.66|0
1643113800000|2022-01-25 12:30:00|682.31|680.11|686.94|684.74|688.86|686.66|682.31|680.11|0
1643114100000|2022-01-25 12:35:00|686.71|684.51|687.5|685.3|688.75|686.55|684.11|681.91|0
1643114400000|2022-01-25 12:40:00|688.29|686.09|686.37|684.17|693.05|690.85|686.37|684.17|0
1643114700000|2022-01-25 12:45:00|685.81|683.61|685.46|683.26|689.31|687.11|684.79|682.59|0
1643115000000|2022-01-25 12:50:00|685.69|683.49|685.46|683.26|686.59|684.39|683.88|681.68|0
1643115300000|2022-01-25 12:55:00|685.58|683.38|688.62|686.42|689.65|687.45|684.79|682.59|0
1643115600000|2022-01-25 13:00:00|688.17|685.97|694.06|691.86|694.06|691.86|686.59|684.39|0
1643115900000|2022-01-25 13:05:00|692.92|690.72|705.39|703.19|705.39|703.19|691.46|689.26|0
1643116200000|2022-01-25 13:10:00|706.53|704.33|700.16|697.96|706.93|704.73|700.16|697.96|0
1643116500000|2022-01-25 13:15:00|700.38|698.18|692.05|689.85|700.38|698.18|692.05|689.85|0
1643116800000|2022-01-25 13:20:00|692.28|690.08|694.75|692.55|697.45|695.25|692.05|689.85|0
1643117100000|2022-01-25 13:25:00|694.97|692.77|703.56|701.36|703.56|701.36|694.15|691.95|0
1643117400000|2022-01-25 13:30:00|703.78|701.58|697.71|695.51|704.91|702.71|697.03|694.83|0
1643117700000|2022-01-25 13:35:00|698.16|695.96|692.14|689.94|698.31|696.11|688.89|686.69|0
1643118000000|2022-01-25 13:40:00|691.91|689.71|689.4|687.2|694.42|692.22|688.27|686.07|0
1643118300000|2022-01-25 13:45:00|689.63|687.43|691.45|689.25|692.59|690.39|688.27|686.07|0
1643118600000|2022-01-25 13:50:00|691.22|689.02|690.11|687.91|695.33|693.13|688.95|686.75|0
1643118900000|2022-01-25 13:55:00|689.65|687.45|686.69|684.49|691.93|689.73|685.09|682.89|0
1643119200000|2022-01-25 14:00:00|687.6|685.4|686.91|684.71|692.16|689.96|686.46|684.26|0
1643119500000|2022-01-25 14:05:00|686.69|684.49|686.91|684.71|690.22|688.02|685.09|682.89|0
1643119800000|2022-01-25 14:10:00|686.46|684.26|690.1|687.9|691.7|689.5|686|683.8|0
1643120100000|2022-01-25 14:15:00|689.88|687.68|685.09|682.89|691.24|689.04|684.63|682.43|0
1643120400000|2022-01-25 14:20:00|684.98|682.78|686.23|684.03|688.51|686.31|683.95|681.75|0
1643120700000|2022-01-25 14:25:00|686|683.8|688.73|686.53|688.85|686.65|684.41|682.21|0
1643121000000|2022-01-25 14:30:00|689.87|687.67|689.59|687.39|697.37|695.17|683.49|681.29|0
1643121300000|2022-01-25 14:35:00|692.55|690.35|686.52|684.32|695.75|693.55|674.66|672.46|0
1643121600000|2022-01-25 14:40:00|686.64|684.44|699.22|697.02|699.68|697.48|678.74|676.54|0
1643121900000|2022-01-25 14:45:00|697.39|695.19|722.14|719.94|723.16|720.96|697.39|695.19|0
1643122200000|2022-01-25 14:50:00|721.22|719.02|734.74|732.54|734.74|732.54|717|714.8|0
1643122500000|2022-01-25 14:55:00|736.12|733.92|731.2|729|736.12|733.92|726.18|723.98|0
1643122800000|2022-01-25 15:00:00|730.52|728.32|743.75|741.55|745.25|743.05|723.56|721.36|0
1643123100000|2022-01-25 15:05:00|743.41|741.21|735.28|733.08|748.35|746.15|734.6|732.4|0
1643123400000|2022-01-25 15:10:00|738.49|736.29|726.18|723.98|743.99|741.79|725.27|723.07|0
1643123700000|2022-01-25 15:15:00|723.91|721.71|721.67|719.47|729.37|727.17|718.45|716.25|0
1643124000000|2022-01-25 15:20:00|722.13|719.93|723.3|721.1|729.66|727.46|720.99|718.79|0
1643124300000|2022-01-25 15:25:00|724.67|722.47|699.25|697.05|726.96|724.76|698.57|696.37|0
1643124600000|2022-01-25 15:30:00|698.34|696.14|700.37|698.17|703.11|700.91|697.43|695.23|0
1643124900000|2022-01-25 15:35:00|699.57|697.37|706.55|704.35|714.48|712.28|692.26|690.06|0
1643125200000|2022-01-25 15:40:00|707.46|705.26|695.17|692.97|709.75|707.55|695.17|692.97|0
1643125500000|2022-01-25 15:45:00|692.9|690.7|682.96|680.76|696.56|694.36|682.03|679.83|0
1643125800000|2022-01-25 15:50:00|683.64|681.44|698.05|695.85|699.19|696.99|683.64|681.44|0
1643126100000|2022-01-25 15:55:00|697.36|695.16|707.93|705.73|709.77|707.57|694.61|692.41|0
1643126400000|2022-01-25 16:00:00|707.7|705.5|703.04|700.84|710.81|708.61|702.81|700.61|0
1643126700000|2022-01-25 16:05:00|703.27|701.07|712.01|709.81|717.31|715.11|698.46|696.26|0
1643127000000|2022-01-25 16:10:00|711.78|709.58|716.39|714.19|718.46|716.26|706.15|703.95|0
1643127300000|2022-01-25 16:15:00|716.15|713.95|700.06|697.86|719.15|716.95|699.14|696.94|0
1643127600000|2022-01-25 16:20:00|700.29|698.09|696.89|694.69|701.43|699.23|693.88|691.68|0
1643127900000|2022-01-25 16:25:00|696.55|694.35|696.89|694.69|703.32|701.12|690.71|688.51|0
1643128200000|2022-01-25 16:30:00|698.39|696.19|707.46|705.26|707.46|705.26|696.89|694.69|0
1643128500000|2022-01-25 16:35:00|707.92|705.72|721.08|718.88|725.93|723.73|705.85|703.65|0
1643128800000|2022-01-25 16:40:00|722.01|719.81|716.71|714.51|725|722.8|715.56|713.36|0
1643129100000|2022-01-25 16:45:00|717.17|714.97|710.51|708.31|718.32|716.12|709.82|707.62|0
1643129400000|2022-01-25 16:50:00|711.66|709.46|701.33|699.13|713.03|710.83|699.65|697.45|0
1643129700000|2022-01-25 16:55:00|701.1|698.9|719.14|716.94|720.3|718.1|701.1|698.9|0
1643130000000|2022-01-25 17:00:00|718.91|716.71|710.56|708.36|721.46|719.26|710.1|707.9|0
1643130300000|2022-01-25 17:05:00|708.48|706.28|702.25|700.05|708.48|706.28|697.3|695.1|0
1643130600000|2022-01-25 17:10:00|701.79|699.59|700.64|698.44|707.33|705.13|699.83|697.63|0
1643130900000|2022-01-25 17:15:00|700.87|698.67|704.09|701.89|713.8|711.6|694.88|692.68|0
1643131200000|2022-01-25 17:20:00|704.32|702.12|696.49|694.29|705.71|703.51|692.24|690.04|0
1643131500000|2022-01-25 17:25:00|696.38|694.18|695.23|693.03|698.1|695.9|690.97|688.77|0
1643131800000|2022-01-25 17:30:00|695.57|693.37|706.84|704.64|708.4|706.2|695.57|693.37|0
1643132100000|2022-01-25 17:35:00|706.95|704.75|704.42|702.22|707.41|705.21|702.35|700.15|0
1643132400000|2022-01-25 17:40:00|704.65|702.45|703.04|700.84|713.06|710.86|703.04|700.84|0
1643132700000|2022-01-25 17:45:00|702.35|700.15|712.02|709.82|714.56|712.36|700.4|698.2|0
1643133000000|2022-01-25 17:50:00|712.25|710.05|710.64|708.44|715.95|713.75|708.1|705.9|0
1643133300000|2022-01-25 17:55:00|710.99|708.79|703.27|701.07|717.33|715.13|703.27|701.07|0
1643133600000|2022-01-25 18:00:00|703.96|701.76|710.17|707.97|714.1|711.9|703.96|701.76|0
1643133900000|2022-01-25 18:05:00|709.71|707.51|709.94|707.74|715.94|713.74|706.84|704.64|0
1643134200000|2022-01-25 18:10:00|709.02|706.82|700.38|698.18|710.4|708.2|698.17|695.97|0
1643134500000|2022-01-25 18:15:00|699.68|697.48|696.59|694.39|704.01|701.81|695.08|692.88|0
1643134800000|2022-01-25 18:20:00|696.35|694.15|698.93|696.73|701.51|699.31|695.47|693.27|0
1643135100000|2022-01-25 18:25:00|700.89|698.69|681.86|679.66|701.58|699.38|680.49|678.29|0
1643135400000|2022-01-25 18:30:00|682.78|680.58|675.85|673.65|685.1|682.9|673.23|671.03|0
1643135700000|2022-01-25 18:35:00|674.93|672.73|674.7|672.5|681.63|679.43|672.85|670.65|0
1643136000000|2022-01-25 18:40:00|672.39|670.19|674.7|672.5|679.54|677.34|672.39|670.19|0
1643136300000|2022-01-25 18:45:00|674.59|672.39|665.72|663.52|677.47|675.27|664.34|662.14|0
1643136600000|2022-01-25 18:50:00|665.95|663.75|660.64|658.44|667.33|665.13|659.57|657.37|0
1643136900000|2022-01-25 18:55:00|660.87|658.67|657.91|655.71|665.67|663.47|657.57|655.37|0
1643137200000|2022-01-25 19:00:00|657.45|655.25|664.75|662.55|666.81|664.61|657|654.8|0
1643137500000|2022-01-25 19:05:00|665.66|663.46|666.58|664.38|669.78|667.58|663.15|660.95|0
1643137800000|2022-01-25 19:10:00|666.35|664.15|652.68|650.48|666.81|664.61|651.2|649|0
1643138100000|2022-01-25 19:15:00|652.22|650.02|648.71|646.51|653.58|651.38|648.36|646.16|0
1643138400000|2022-01-25 19:20:00|649.04|646.84|648.6|646.4|650.4|648.2|644.34|642.14|0
1643138700000|2022-01-25 19:25:00|648.94|646.74|648.6|646.4|653.8|651.6|647.24|645.04|0
1643139000000|2022-01-25 19:30:00|648.94|646.74|659.24|657.04|659.69|657.49|647.24|645.04|0
1643139300000|2022-01-25 19:35:00|657.65|655.45|652.45|650.25|657.88|655.68|651.55|649.35|0
1643139600000|2022-01-25 19:40:00|651.55|649.35|640.74|638.54|651.55|649.35|640.29|638.09|0
1643139900000|2022-01-25 19:45:00|640.96|638.76|641.19|638.99|641.86|639.66|636.47|634.27|0
1643140200000|2022-01-25 19:50:00|640.29|638.09|634.91|632.71|642.31|640.11|633.9|631.7|0
1643140500000|2022-01-25 19:55:00|636.47|634.27|628.48|626.28|637.37|635.17|627.24|625.04|0
1643140800000|2022-01-25 20:00:00|629.03|626.83|637.38|635.18|639.29|637.09|628.03|625.83|0
1643141100000|2022-01-25 20:05:00|637.26|635.06|646.76|644.56|648.8|646.6|637.26|635.06|0
1643141400000|2022-01-25 20:10:00|647.44|645.24|651.07|648.87|652.89|650.69|647.22|645.02|0
1643141700000|2022-01-25 20:15:00|650.62|648.42|639.79|637.59|650.62|648.42|638.89|636.69|0
1643142000000|2022-01-25 20:20:00|640.01|637.81|654.14|651.94|654.47|652.27|639.34|637.14|0
1643142300000|2022-01-25 20:25:00|654.02|651.82|667.09|664.89|668.8|666.6|654.02|651.82|0
1643142600000|2022-01-25 20:30:00|665.15|662.95|670.9|668.7|674.08|671.88|663.79|661.59|0
1643142900000|2022-01-25 20:35:00|671.02|668.82|662.73|660.53|677.73|675.53|660.47|658.27|0
1643143200000|2022-01-25 20:40:00|662.5|660.3|663.64|661.44|665.9|663.7|654.82|652.62|0
1643143500000|2022-01-25 20:45:00|662.73|660.53|666.83|664.63|669.79|667.59|656.38|654.18|0
1643143800000|2022-01-25 20:50:00|670.59|668.39|680.72|678.52|684.15|681.95|670.59|668.39|0
1643144100000|2022-01-25 20:55:00|681.18|678.98|676.91|674.71|683.24|681.04|672.07|669.87|0
1643144400000|2022-01-25 21:00:00|673.7|671.5|680.12|677.92|684.94|682.74|668.44|666.24|0
1643144700000|2022-01-25 21:05:00|679.66|677.46|690|687.8|692.2|690|679.66|677.46|0
1643145000000|2022-01-25 21:10:00|690.92|688.72|689.54|687.34|691.61|689.41|684.71|682.51|0
1643145300000|2022-01-25 21:15:00|688|685.2|694.45|691.65|694.91|692.11|687.54|684.74|0
1643145600000|2022-01-25 21:20:00|694.11|691.31|697.11|694.31|698.38|695.58|694.11|691.31|0
1643145900000|2022-01-25 21:25:00|696.99|694.19|698.49|695.69|701.04|698.24|696.65|693.85|0
1643146200000|2022-01-25 21:30:00|699.53|696.73|706.24|703.44|707.87|705.07|697.91|695.11|0
1643146500000|2022-01-25 21:35:00|706.36|703.56|703.93|701.13|706.71|703.91|702.89|700.09|0
1643146800000|2022-01-25 21:40:00|703.69|700.89|706.24|703.44|706.47|703.67|703.23|700.43|0
1643147100000|2022-01-25 21:45:00|706.01|703.21|713.9|711.1|715.3|712.5|704.16|701.36|0
1643147400000|2022-01-25 21:50:00|713.33|710.53|716.69|713.89|723.45|720.65|713.33|710.53|0
1643147700000|2022-01-25 21:55:00|716.46|713.66|715.65|712.85|719.72|716.92|712.74|709.94|0
1643148000000|2022-01-25 22:00:00|715.76|712.96|717.25|714.45|717.62|714.82|715.76|712.96|0
1643148300000|2022-01-25 22:05:00|717.42|714.62|716.88|714.08|717.42|714.62|716.54|713.74|0
1643148600000|2022-01-25 22:10:00|717.02|714.22|716.14|713.34|717.02|714.22|715.56|712.76|0
1643148900000|2022-01-25 22:15:00|716.1|713.3|717.26|714.46|717.26|714.46|715.83|713.03|0
1643149200000|2022-01-25 22:20:00|717.02|714.22|716.37|713.57|717.76|714.96|716.34|713.54|0
1643149500000|2022-01-25 22:25:00|716.41|713.61|716.37|713.57|716.41|713.61|716.04|713.24|0
1643149800000|2022-01-25 22:30:00|716.51|713.71|713.97|711.17|716.55|713.75|713.97|711.17|0
1643150100000|2022-01-25 22:35:00|713.87|711.07|713.14|710.34|713.87|711.07|712.76|709.96|0
1643150400000|2022-01-25 22:40:00|713.24|710.44|712.73|709.93|713.24|710.44|712.12|709.32|0
1643150700000|2022-01-25 22:45:00|712.63|709.83|712.92|710.12|713.41|710.61|712.32|709.52|0
1643151000000|2022-01-25 22:50:00|712.78|709.98|712.88|710.08|712.98|710.18|712.78|709.98|0
1643151300000|2022-01-25 22:55:00|712.92|710.12|711.77|708.97|712.92|710.12|711.77|708.97|0
1643151600000|2022-01-25 23:00:00|711.92|709.12|700.44|697.64|711.92|709.12|699.41|696.61|0
1643151900000|2022-01-25 23:05:00|699.75|696.95|689.36|686.56|701.83|699.03|688.44|685.64|0
1643152200000|2022-01-25 23:10:00|689.94|687.14|681.08|678.28|690.51|687.71|679.71|676.91|0
1643152500000|2022-01-25 23:15:00|681.31|678.51|678.56|675.76|685.34|682.54|677.41|674.61|0
1643152800000|2022-01-25 23:20:00|679.02|676.22|678.1|675.3|680.97|678.17|678.1|675.3|0
1643153100000|2022-01-25 23:25:00|678.22|675.42|674.2|671.4|683.61|680.81|673.75|670.95|0
1643153400000|2022-01-25 23:30:00|674.66|671.86|675.12|672.32|676.27|673.47|669.17|666.37|0
1643153700000|2022-01-25 23:35:00|674.43|671.63|674.66|671.86|676.15|673.35|673.29|670.49|0
1643154000000|2022-01-25 23:40:00|674.89|672.09|665.98|663.18|675.01|672.21|663.93|661.13|0
1643154300000|2022-01-25 23:45:00|666.21|663.41|660.51|657.71|666.21|663.41|656.87|654.07|0
1643154600000|2022-01-25 23:50:00|660.28|657.48|663.91|661.11|664.14|661.34|659.03|656.23|0
1643154900000|2022-01-25 23:55:00|663.68|660.88|668.69|665.89|670.4|667.6|663.35|660.55|0
1643155200000|2022-01-26 00:00:00|668.46|665.66|676.22|673.42|676.91|674.11|667.55|664.75|0
1643155500000|2022-01-26 00:05:00|676.11|673.31|674.28|671.48|677.26|674.46|673.02|670.22|0
1643155800000|2022-01-26 00:10:00|674.39|671.59|670.74|667.94|675.31|672.51|667.67|664.87|0
1643156100000|2022-01-26 00:15:00|670.28|667.48|681.94|679.14|681.94|679.14|668.69|665.89|0
1643156400000|2022-01-26 00:20:00|681.26|678.46|681.03|678.23|684.01|681.21|679.54|676.74|0
1643156700000|2022-01-26 00:25:00|680.34|677.54|684.24|681.44|684.24|681.44|675.76|672.96|0
1643157000000|2022-01-26 00:30:00|683.44|680.64|675.53|672.73|687.91|685.11|675.3|672.5|0
1643157300000|2022-01-26 00:35:00|675.76|672.96|674.39|671.59|678.96|676.16|672.33|669.53|0
1643157600000|2022-01-26 00:40:00|674.16|671.36|680.11|677.31|681.37|678.57|674.16|671.36|0
1643157900000|2022-01-26 00:45:00|680.23|677.43|677.94|675.14|680.79|677.99|676.22|673.42|0
1643158200000|2022-01-26 00:50:00|678.16|675.36|681.71|678.91|681.71|678.91|676.79|673.99|0
1643158500000|2022-01-26 00:55:00|682.17|679.37|682.17|679.37|684|681.2|678.5|675.7|0
1643158800000|2022-01-26 01:00:00|682.62|679.82|680.22|677.42|685.04|682.24|680.22|677.42|0
1643159100000|2022-01-26 01:05:00|680.1|677.3|677.47|674.67|680.1|677.3|675.3|672.5|0
1643159400000|2022-01-26 01:10:00|677.81|675.01|684.69|681.89|685.61|682.81|676.56|673.76|0
1643159700000|2022-01-26 01:15:00|685.38|682.58|682.16|679.36|685.61|682.81|679.64|676.84|0
1643160000000|2022-01-26 01:20:00|682.39|679.59|677.01|674.21|682.39|679.59|675.98|673.18|0
1643160300000|2022-01-26 01:25:00|677.7|674.9|676.1|673.3|678.16|675.36|675.52|672.72|0
1643160600000|2022-01-26 01:30:00|675.98|673.18|677.93|675.13|680.79|677.99|675.75|672.95|0
1643160900000|2022-01-26 01:35:00|677.7|674.9|675.29|672.49|681.47|678.67|674.15|671.35|0
1643161200000|2022-01-26 01:40:00|675.06|672.26|678.49|675.69|679.07|676.27|674.15|671.35|0
1643161500000|2022-01-26 01:45:00|677.81|675.01|674.83|672.03|678.38|675.58|673.69|670.89|0
1643161800000|2022-01-26 01:50:00|675.06|672.26|676.32|673.52|677.35|674.55|673.69|670.89|0
1643162100000|2022-01-26 01:55:00|676.2|673.4|671.07|668.27|676.32|673.52|668.9|666.1|0
1643162400000|2022-01-26 02:00:00|670.95|668.15|670.49|667.69|671.86|669.06|668.44|665.64|0
1643162700000|2022-01-26 02:05:00|670.16|667.36|668.67|665.87|670.49|667.69|667.3|664.5|0
1643163000000|2022-01-26 02:10:00|669.35|666.55|668.21|665.41|669.47|666.67|667.07|664.27|0
1643163300000|2022-01-26 02:15:00|667.53|664.73|668.1|665.3|670.26|667.46|667.53|664.73|0
1643163600000|2022-01-26 02:20:00|667.98|665.18|666.39|663.59|668.89|666.09|664.46|661.66|0
1643163900000|2022-01-26 02:25:00|666.51|663.71|667.3|664.5|668.56|665.76|666.51|663.71|0
1643164200000|2022-01-26 02:30:00|667.42|664.62|668.1|665.3|668.66|665.86|666.16|663.36|0
1643164500000|2022-01-26 02:35:00|667.98|665.18|670.03|667.23|670.15|667.35|667.98|665.18|0
1643164800000|2022-01-26 02:40:00|669.92|667.12|671.86|669.06|672.08|669.28|669.47|666.67|0
1643165100000|2022-01-26 02:45:00|671.97|669.17|670.71|667.91|672.08|669.28|670.49|667.69|0
1643165400000|2022-01-26 02:50:00|670.49|667.69|670.71|667.91|671.52|668.72|670.48|667.68|0
1643165700000|2022-01-26 02:55:00|670.83|668.03|673.91|671.11|674.82|672.02|670.48|667.68|0
1643166000000|2022-01-26 03:00:00|674.36|671.56|670.94|668.14|674.36|671.56|670.71|667.91|0
1643166300000|2022-01-26 03:05:00|670.71|667.91|667.75|664.95|671.06|668.26|665.47|662.67|0
1643166600000|2022-01-26 03:10:00|667.97|665.17|669.23|666.43|669.34|666.54|666.95|664.15|0
1643166900000|2022-01-26 03:15:00|669.34|666.54|667.74|664.94|670.25|667.45|667.29|664.49|0
1643167200000|2022-01-26 03:20:00|667.29|664.49|666.83|664.03|668.55|665.75|666.04|663.24|0
1643167500000|2022-01-26 03:25:00|666.72|663.92|669|666.2|669.79|666.99|666.49|663.69|0
1643167800000|2022-01-26 03:30:00|669.11|666.31|663.87|661.07|669.11|666.31|663.64|660.84|0
1643168100000|2022-01-26 03:35:00|663.64|660.84|665.69|662.89|665.69|662.89|663.19|660.39|0
1643168400000|2022-01-26 03:40:00|665.46|662.66|664.32|661.52|665.92|663.12|664.32|661.52|0
1643168700000|2022-01-26 03:45:00|664.1|661.3|662.96|660.16|665.24|662.44|662.28|659.48|0
1643169000000|2022-01-26 03:50:00|662.85|660.05|663.41|660.61|664.1|661.3|660.46|657.66|0
1643169300000|2022-01-26 03:55:00|663.19|660.39|663.19|660.39|663.64|660.84|662.28|659.48|0
1643169600000|2022-01-26 04:00:00|662.96|660.16|666.94|664.14|666.94|664.14|661.37|658.57|0
1643169900000|2022-01-26 04:05:00|666.6|663.8|665.91|663.11|667.96|665.16|665.58|662.78|0
1643170200000|2022-01-26 04:10:00|666.26|663.46|664.09|661.29|666.37|663.57|664.09|661.29|0
1643170500000|2022-01-26 04:15:00|664.32|661.52|664.77|661.97|665.91|663.11|664.09|661.29|0
1643170800000|2022-01-26 04:20:00|665|662.2|665|662.2|665.8|663|664.32|661.52|0
1643171100000|2022-01-26 04:25:00|665.12|662.32|664.44|661.64|667.05|664.25|664.09|661.29|0
1643171400000|2022-01-26 04:30:00|664.32|661.52|664.54|661.74|665.57|662.77|663.98|661.18|0
1643171700000|2022-01-26 04:35:00|664.43|661.63|665.68|662.88|667.05|664.25|664.43|661.63|0
1643172000000|2022-01-26 04:40:00|665.34|662.54|666.25|663.45|667.27|664.47|664.77|661.97|0
1643172300000|2022-01-26 04:45:00|666.36|663.56|665.57|662.77|667.27|664.47|665|662.2|0
1643172600000|2022-01-26 04:50:00|665.68|662.88|665.8|663|666.25|663.45|665.45|662.65|0
1643172900000|2022-01-26 04:55:00|665.91|663.11|663.63|660.83|666.71|663.91|663.4|660.6|0
1643173200000|2022-01-26 05:00:00|663.75|660.95|664.88|662.08|665.68|662.88|663.4|660.6|0
1643173500000|2022-01-26 05:05:00|664.99|662.19|666.71|663.91|668.18|665.38|664.31|661.51|0
1643173800000|2022-01-26 05:10:00|666.48|663.68|670|667.2|670.23|667.43|666.48|663.68|0
1643174100000|2022-01-26 05:15:00|670.23|667.43|672.29|669.49|672.74|669.94|669.21|666.41|0
1643174400000|2022-01-26 05:20:00|672.51|669.71|673.66|670.86|674.11|671.31|672.06|669.26|0
1643174700000|2022-01-26 05:25:00|673.43|670.63|668.98|666.18|673.43|670.63|668.86|666.06|0
1643175000000|2022-01-26 05:30:00|669.09|666.29|669.66|666.86|670.12|667.32|667.49|664.69|0
1643175300000|2022-01-26 05:35:00|669.55|666.75|668.63|665.83|669.55|666.75|667.49|664.69|0
1643175600000|2022-01-26 05:40:00|668.4|665.6|668.86|666.06|669.54|666.74|667.95|665.15|0
1643175900000|2022-01-26 05:45:00|668.63|665.83|667.26|664.46|670.12|667.32|667.04|664.24|0
1643176200000|2022-01-26 05:50:00|667.15|664.35|665.9|663.1|667.84|665.04|665.9|663.1|0
1643176500000|2022-01-26 05:55:00|665.79|662.99|666.26|663.46|667.03|664.23|664.76|661.96|0
1643176800000|2022-01-26 06:00:00|666.83|664.03|663.53|660.73|667.97|665.17|663.53|660.73|0
1643177100000|2022-01-26 06:05:00|664.09|661.29|665.35|662.55|665.91|663.11|662.95|660.15|0
1643177400000|2022-01-26 06:10:00|665|662.2|666.94|664.14|667.28|664.48|664.77|661.97|0
1643177700000|2022-01-26 06:15:00|666.37|663.57|665.46|662.66|667.4|664.6|665.12|662.32|0
1643178000000|2022-01-26 06:20:00|665.35|662.55|664.66|661.86|665.35|662.55|663.52|660.72|0
1643178300000|2022-01-26 06:25:00|664.54|661.74|665|662.2|665.68|662.88|664.09|661.29|0
1643178600000|2022-01-26 06:30:00|664.77|661.97|667.4|664.6|668.42|665.62|664.31|661.51|0
1643178900000|2022-01-26 06:35:00|667.17|664.37|664.54|661.74|667.51|664.71|664.54|661.74|0
1643179200000|2022-01-26 06:40:00|664.43|661.63|665.57|662.77|666.14|663.34|664.43|661.63|0
1643179500000|2022-01-26 06:45:00|665.45|662.65|665.8|663|667.17|664.37|665.45|662.65|0
1643179800000|2022-01-26 06:50:00|665.91|663.11|669.91|667.11|669.91|667.11|665.68|662.88|0
1643180100000|2022-01-26 06:55:00|669.1|666.3|669.56|666.76|671.39|668.59|668.54|665.74|0
1643180400000|2022-01-26 07:00:00|668.87|666.07|672.11|669.31|672.8|670|666.59|663.79|0
1643180700000|2022-01-26 07:05:00|672|669.2|671.77|668.97|673.83|671.03|671.42|668.62|0
1643181000000|2022-01-26 07:10:00|671.65|668.85|674.17|671.37|676.7|673.9|670.51|667.71|0
1643181300000|2022-01-26 07:15:00|675.55|672.75|678.53|675.73|678.53|675.73|675.09|672.29|0
1643181600000|2022-01-26 07:20:00|678.3|675.5|677.27|674.47|678.3|675.5|675.67|672.87|0
1643181900000|2022-01-26 07:25:00|676.46|673.66|674.86|672.06|678.07|675.27|674.86|672.06|0
1643182200000|2022-01-26 07:30:00|674.52|671.72|671.08|668.28|675.09|672.29|670.27|667.47|0
1643182500000|2022-01-26 07:35:00|671.19|668.39|667.42|664.62|671.19|668.39|667.3|664.5|0
1643182800000|2022-01-26 07:40:00|667.53|664.73|667.07|664.27|669.02|666.22|666.84|664.04|0
1643183100000|2022-01-26 07:45:00|667.19|664.39|668.56|665.76|669.36|666.56|666.38|663.58|0
1643183400000|2022-01-26 07:50:00|667.98|665.18|664.32|661.52|668.44|665.64|664.21|661.41|0
1643183700000|2022-01-26 07:55:00|664.1|661.3|668.67|665.87|669.58|666.78|664.1|661.3|0
1643184000000|2022-01-26 08:00:00|668.56|665.76|660.04|657.24|669.02|666.22|660.04|657.24|0
1643184300000|2022-01-26 08:05:00|660.19|657.99|655.15|652.95|660.19|657.99|652.88|650.68|0
1643184600000|2022-01-26 08:10:00|653.33|651.13|650.39|648.19|653.56|651.36|649.03|646.83|0
1643184900000|2022-01-26 08:15:00|651.07|648.87|650.16|647.96|651.29|649.09|648.92|646.72|0
1643185200000|2022-01-26 08:20:00|650.28|648.08|646.77|644.57|650.28|648.08|643.61|641.41|0
1643185500000|2022-01-26 08:25:00|646.54|644.34|644.06|641.86|646.77|644.57|641.8|639.6|0
1643185800000|2022-01-26 08:30:00|643.83|641.63|643.83|641.63|644.06|641.86|640|637.8|0
1643186100000|2022-01-26 08:35:00|643.38|641.18|637.93|635.73|644.06|641.86|636.8|634.6|0
1643186400000|2022-01-26 08:40:00|637.71|635.51|639.06|636.86|639.74|637.54|635.91|633.71|0
1643186700000|2022-01-26 08:45:00|638.39|636.19|639.74|637.54|643.7|641.5|638.16|635.96|0
1643187000000|2022-01-26 08:50:00|639.96|637.76|641.89|639.69|643.58|641.38|639.29|637.09|0
1643187300000|2022-01-26 08:55:00|642.45|640.25|643.48|641.28|644.94|642.74|642|639.8|0
1643187600000|2022-01-26 09:00:00|644.71|642.51|638.84|636.64|645.17|642.97|634.68|632.48|0
1643187900000|2022-01-26 09:05:00|639.19|636.99|633.56|631.36|640.09|637.89|633.56|631.36|0
1643188200000|2022-01-26 09:10:00|633.78|631.58|632.43|630.23|634.11|631.91|630.07|627.87|0
1643188500000|2022-01-26 09:15:00|631.98|629.78|630.61|628.41|633.66|631.46|629.49|627.29|0
1643188800000|2022-01-26 09:20:00|630.73|628.53|625.9|623.7|633.98|631.78|625.9|623.7|0
1643189100000|2022-01-26 09:25:00|626.13|623.93|629.71|627.51|629.94|627.74|625.01|622.81|0
1643189400000|2022-01-26 09:30:00|629.49|627.29|629.49|627.29|631.18|628.98|625.68|623.48|0
1643189700000|2022-01-26 09:35:00|629.38|627.18|623.44|621.24|631.06|628.86|622.32|620.12|0
1643190000000|2022-01-26 09:40:00|623.56|621.36|620.98|618.78|625.23|623.03|620.87|618.67|0
1643190300000|2022-01-26 09:45:00|620.65|618.45|624|621.8|624.33|622.13|619.86|617.66|0
1643190600000|2022-01-26 09:50:00|623.89|621.69|626.12|623.92|626.35|624.15|622.99|620.79|0
1643190900000|2022-01-26 09:55:00|626.24|624.04|627.91|625.71|629.82|627.62|625.67|623.47|0
1643191200000|2022-01-26 10:00:00|628.03|625.83|631.5|629.3|635.44|633.24|628.03|625.83|0
1643191500000|2022-01-26 10:05:00|631.73|629.53|634.33|632.13|635.01|632.81|630.95|628.75|0
1643191800000|2022-01-26 10:10:00|634.11|631.91|630.97|628.77|634.22|632.02|629.85|627.65|0
1643192100000|2022-01-26 10:15:00|630.74|628.54|632.09|629.89|632.09|629.89|628.73|626.53|0
1643192400000|2022-01-26 10:20:00|631.86|629.66|628.95|626.75|632.98|630.78|626.49|624.29|0
1643192700000|2022-01-26 10:25:00|629.18|626.98|629.62|627.42|631.41|629.21|629.18|626.98|0
1643193000000|2022-01-26 10:30:00|629.51|627.31|626.04|623.84|629.85|627.65|625.15|622.95|0
1643193300000|2022-01-26 10:35:00|625.94|623.74|624.93|622.73|626.16|623.96|623.14|620.94|0
1643193600000|2022-01-26 10:40:00|625.15|622.95|625.49|623.29|625.82|623.62|622.92|620.72|0
1643193900000|2022-01-26 10:45:00|625.59|623.39|622.02|619.82|625.82|623.62|621.69|619.49|0
1643194200000|2022-01-26 10:50:00|622.25|620.05|622.25|620.05|622.69|620.49|620.91|618.71|0
1643194500000|2022-01-26 10:55:00|622.47|620.27|624.48|622.28|624.92|622.72|621.58|619.38|0
1643194800000|2022-01-26 11:00:00|624.37|622.17|616.85|614.65|624.37|622.17|616.74|614.54|0
1643195100000|2022-01-26 11:05:00|616.96|614.76|620.53|618.33|620.53|618.33|616.96|614.76|0
1643195400000|2022-01-26 11:10:00|620.98|618.78|620.09|617.89|621.65|619.45|619.42|617.22|0
1643195700000|2022-01-26 11:15:00|620.87|618.67|616.73|614.53|620.87|618.67|616.73|614.53|0
1643196000000|2022-01-26 11:20:00|617.85|615.65|620.31|618.11|620.53|618.33|617.18|614.98|0
1643196300000|2022-01-26 11:25:00|620.08|617.88|622.77|620.57|623.66|621.46|619.75|617.55|0
1643196600000|2022-01-26 11:30:00|622.44|620.24|617.62|615.42|623.33|621.13|617.07|614.87|0
1643196900000|2022-01-26 11:35:00|617.4|615.2|615.17|612.97|617.4|615.2|614.94|612.74|0
1643197200000|2022-01-26 11:40:00|615.39|613.19|616.28|614.08|616.73|614.53|614.05|611.85|0
1643197500000|2022-01-26 11:45:00|615.95|613.75|615.39|613.19|617.62|615.42|614.94|612.74|0
1643197800000|2022-01-26 11:50:00|615.61|613.41|614.5|612.3|615.83|613.63|612.71|610.51|0
1643198100000|2022-01-26 11:55:00|614.27|612.07|611.82|609.62|615.83|613.63|611.6|609.4|0
1643198400000|2022-01-26 12:00:00|612.04|609.84|618.85|616.65|619.85|617.65|611.6|609.4|0
1643198700000|2022-01-26 12:05:00|618.96|616.76|618.73|616.53|619.97|617.77|616.72|614.52|0
1643199000000|2022-01-26 12:10:00|618.85|616.65|622.98|620.78|622.98|620.78|618.29|616.09|0
1643199300000|2022-01-26 12:15:00|622.76|620.56|625.45|623.25|626.57|624.37|622.09|619.89|0
1643199600000|2022-01-26 12:20:00|625.67|623.47|628.36|626.16|628.71|626.51|623.65|621.45|0
1643199900000|2022-01-26 12:25:00|627.47|625.27|622.53|620.33|627.69|625.49|622.53|620.33|0
1643200200000|2022-01-26 12:30:00|622.31|620.11|622.23|620.03|623.79|621.59|620.52|618.32|0
1643200500000|2022-01-26 12:35:00|622|619.8|621.11|618.91|622.67|620.47|619.99|617.79|0
1643200800000|2022-01-26 12:40:00|620.89|618.69|626.15|623.95|626.93|624.73|620.89|618.69|0
1643201100000|2022-01-26 12:45:00|626.03|623.83|627.27|625.07|627.82|625.62|624.46|622.26|0
1643201400000|2022-01-26 12:50:00|626.48|624.28|622.45|620.25|626.48|624.28|621.78|619.58|0
1643201700000|2022-01-26 12:55:00|622.22|620.02|623.9|621.7|623.91|621.71|621.11|618.91|0
1643202000000|2022-01-26 13:00:00|623.12|620.92|615.53|613.33|624.68|622.48|615.2|613|0
1643202300000|2022-01-26 13:05:00|615.75|613.55|616.64|614.44|618.2|616|615.53|613.33|0
1643202600000|2022-01-26 13:10:00|616.31|614.11|618.42|616.22|618.87|616.67|615.97|613.77|0
1643202900000|2022-01-26 13:15:00|618.2|616|615.98|613.78|618.2|616|613.08|610.88|0
1643203200000|2022-01-26 13:20:00|616.43|614.23|609.51|607.31|616.77|614.57|609.51|607.31|0
1643203500000|2022-01-26 13:25:00|609.29|607.09|610.96|608.76|610.96|608.76|607.95|605.75|0
1643203800000|2022-01-26 13:30:00|611.74|609.54|614.41|612.21|615.31|613.11|608.4|606.2|0
1643204100000|2022-01-26 13:35:00|614.53|612.33|616.2|614|616.76|614.56|612.3|610.1|0
1643204400000|2022-01-26 13:40:00|615.75|613.55|617.09|614.89|617.99|615.79|613.86|611.66|0
1643204700000|2022-01-26 13:45:00|616.99|614.79|615.08|612.88|617.99|615.79|613.74|611.54|0
1643205000000|2022-01-26 13:50:00|615.53|613.33|617.37|615.17|617.82|615.62|614.86|612.66|0
1643205300000|2022-01-26 13:55:00|617.15|614.95|614.25|612.05|617.6|615.4|614.03|611.83|0
1643205600000|2022-01-26 14:00:00|614.14|611.94|619.6|617.4|619.6|617.4|611.8|609.6|0
1643205900000|2022-01-26 14:05:00|619.83|617.63|620.5|618.3|622.63|620.43|618.38|616.18|0
1643206200000|2022-01-26 14:10:00|620.94|618.74|622.85|620.65|623.85|621.65|620.5|618.3|0
1643206500000|2022-01-26 14:15:00|623.4|621.2|625.64|623.44|626.09|623.89|621.84|619.64|0
1643206800000|2022-01-26 14:20:00|625.87|623.67|626.54|624.34|626.99|624.79|623.18|620.98|0
1643207100000|2022-01-26 14:25:00|626.43|624.23|617.48|615.28|626.43|624.23|617.37|615.17|0
1643207400000|2022-01-26 14:30:00|617.26|615.06|630.13|627.93|630.58|628.38|615.14|612.94|0
1643207700000|2022-01-26 14:35:00|628.91|626.71|627.46|625.26|634.41|632.21|624.55|622.35|0
1643208000000|2022-01-26 14:40:00|629.25|627.05|631.16|628.96|635.08|632.88|627.24|625.04|0
1643208300000|2022-01-26 14:45:00|629.92|627.72|614.97|612.77|629.92|627.72|612.97|610.77|0
1643208600000|2022-01-26 14:50:00|614.75|612.55|604.55|602.35|618.31|616.11|602.77|600.57|0
1643208900000|2022-01-26 14:55:00|604.1|601.9|607.32|605.12|612.44|610.24|604.1|601.9|0
1643209200000|2022-01-26 15:00:00|606.32|604.12|598.35|596.15|610.32|608.12|596.14|593.94|0
1643209500000|2022-01-26 15:05:00|598.57|596.37|602.11|599.91|604.99|602.79|597.02|594.82|0
1643209800000|2022-01-26 15:10:00|602.44|600.24|613.88|611.68|615.44|613.24|602.11|599.91|0
1643210100000|2022-01-26 15:15:00|613.65|611.45|611.43|609.23|622.36|620.16|611.2|609|0
1643210400000|2022-01-26 15:20:00|611.65|609.45|622.14|619.94|622.36|620.16|609.65|607.45|0
1643210700000|2022-01-26 15:25:00|622.59|620.39|631.4|629.2|635.69|633.49|622.59|620.39|0
1643211000000|2022-01-26 15:30:00|632.16|629.96|633.39|631.19|640.68|638.48|629.69|627.49|0
1643211300000|2022-01-26 15:35:00|633.72|631.52|639.33|637.13|639.33|637.13|630.14|627.94|0
1643211600000|2022-01-26 15:40:00|638.21|636.01|642.7|640.5|644.28|642.08|632.6|630.4|0
1643211900000|2022-01-26 15:45:00|643.38|641.18|642.06|639.86|647.23|645.03|640.71|638.51|0
1643212200000|2022-01-26 15:50:00|642.51|640.31|640.71|638.51|643.52|641.32|637.57|635.37|0
1643212500000|2022-01-26 15:55:00|639.59|637.39|633.77|631.57|643.97|641.77|631.09|628.89|0
1643212800000|2022-01-26 16:00:00|633.32|631.12|636.45|634.25|640.71|638.51|633.32|631.12|0
1643213100000|2022-01-26 16:05:00|636.67|634.47|625.4|623.2|637.12|634.92|624.4|622.2|0
1643213400000|2022-01-26 16:10:00|625.85|623.65|621.28|619.08|626.85|624.65|619.95|617.75|0
1643213700000|2022-01-26 16:15:00|620.84|618.64|622.54|620.34|625.22|623.02|616.54|614.34|0
1643214000000|2022-01-26 16:20:00|621.88|619.68|618.76|616.56|624.1|621.9|615.65|613.45|0
1643214300000|2022-01-26 16:25:00|618.54|616.34|617.49|615.29|619.43|617.23|615.78|613.58|0
1643214600000|2022-01-26 16:30:00|616.93|614.73|616.37|614.17|620.39|618.19|612.47|610.27|0
1643214900000|2022-01-26 16:35:00|616.59|614.39|617.93|615.73|621.73|619.53|614.8|612.6|0
1643215200000|2022-01-26 16:40:00|617.15|614.95|613.46|611.26|617.15|614.95|611.01|608.81|0
1643215500000|2022-01-26 16:45:00|613.24|611.04|618.15|615.95|619.49|617.29|611.01|608.81|0
1643215800000|2022-01-26 16:50:00|618.04|615.84|617.7|615.5|625.32|623.12|616.36|614.16|0
1643216100000|2022-01-26 16:55:00|617.93|615.73|617.26|615.06|619.94|617.74|613.91|611.71|0
1643216400000|2022-01-26 17:00:00|615.92|613.72|615.92|613.72|618.15|615.95|611.46|609.26|0
1643216700000|2022-01-26 17:05:00|616.14|613.94|612.57|610.37|616.48|614.28|612.57|610.37|0
1643217000000|2022-01-26 17:10:00|612.67|610.47|609.99|607.79|616.03|613.83|607.98|605.78|0
1643217300000|2022-01-26 17:15:00|610.44|608.24|610.21|608.01|611.78|609.58|607.76|605.56|0
1643217600000|2022-01-26 17:20:00|612|609.8|613.12|610.92|614.24|612.04|609.54|607.34|0
1643217900000|2022-01-26 17:25:00|612.67|610.47|609.66|607.46|613.34|611.14|609.32|607.12|0
1643218200000|2022-01-26 17:30:00|609.54|607.34|610.43|608.23|613.34|611.14|608.87|606.67|0
1643218500000|2022-01-26 17:35:00|610.55|608.35|608.18|605.98|610.66|608.46|607.25|605.05|0
1643218800000|2022-01-26 17:40:00|608.29|606.09|602.46|600.26|608.29|606.09|602.12|599.92|0
1643219100000|2022-01-26 17:45:00|602.57|600.37|603.69|601.49|606.6|604.4|602.35|600.15|0
1643219400000|2022-01-26 17:50:00|603.58|601.38|604.36|602.16|607.05|604.85|603.24|601.04|0
1643219700000|2022-01-26 17:55:00|603.69|601.49|603.69|601.49|604.59|602.39|602.57|600.37|0
1643220000000|2022-01-26 18:00:00|603.46|601.26|616.05|613.85|618.08|615.88|603.46|601.26|0
1643220300000|2022-01-26 18:05:00|616.27|614.07|611.66|609.46|618.3|616.1|611.54|609.34|0
1643220600000|2022-01-26 18:10:00|612.22|610.02|609.92|607.72|613.51|611.31|609.92|607.72|0
1643220900000|2022-01-26 18:15:00|610.37|608.17|613.73|611.53|615.31|613.11|609.48|607.28|0
1643221200000|2022-01-26 18:20:00|614.41|612.21|617.89|615.69|620.93|618.73|613.96|611.76|0
1643221500000|2022-01-26 18:25:00|617.1|614.9|614.9|612.7|617.78|615.58|613.34|611.14|0
1643221800000|2022-01-26 18:30:00|615.8|613.6|616.03|613.83|617.6|615.4|612.22|610.02|0
1643222100000|2022-01-26 18:35:00|616.14|613.94|616.92|614.72|618.5|616.3|614.68|612.48|0
1643222400000|2022-01-26 18:40:00|616.7|614.5|614.9|612.7|618.49|616.29|613.78|611.58|0
1643222700000|2022-01-26 18:45:00|615.35|613.15|616.25|614.05|618.49|616.29|614.9|612.7|0
1643223000000|2022-01-26 18:50:00|616.47|614.27|612.21|610.01|618.27|616.07|611.76|609.56|0
1643223300000|2022-01-26 18:55:00|612.66|610.46|615|612.8|616.24|614.04|610.04|607.84|0
1643223600000|2022-01-26 19:00:00|614.32|612.12|597.19|594.99|614.32|612.12|585.64|583.44|0
1643223900000|2022-01-26 19:05:00|599.08|596.88|602.66|600.46|602.66|600.46|585.97|583.77|0
1643224200000|2022-01-26 19:10:00|601.77|599.57|627.62|625.42|632.37|630.17|596.42|594.22|0
1643224500000|2022-01-26 19:15:00|628.3|626.1|625.58|623.38|632.88|630.68|619.13|616.93|0
1643224800000|2022-01-26 19:20:00|625.13|622.93|622.44|620.24|630.98|628.78|620.87|618.67|0
1643225100000|2022-01-26 19:25:00|622.11|619.91|608.94|606.74|622.21|620.01|606.14|603.94|0
1643225400000|2022-01-26 19:30:00|609.06|606.86|633.89|631.69|635.92|633.72|608.05|605.85|0
1643225700000|2022-01-26 19:35:00|631.63|629.43|610.3|608.1|639.1|636.9|603.35|601.15|0
1643226000000|2022-01-26 19:40:00|611.08|608.88|640.93|638.73|640.93|638.73|608.61|606.41|0
1643226300000|2022-01-26 19:45:00|642.41|640.21|672.23|670.03|674.86|672.66|642.41|640.21|0
1643226600000|2022-01-26 19:50:00|670.75|668.55|659.52|657.32|672|669.8|651.32|649.12|0
1643226900000|2022-01-26 19:55:00|660.09|657.89|655.64|653.44|666.49|664.29|655.64|653.44|0
1643227200000|2022-01-26 20:00:00|659.52|657.32|691.48|689.28|699.8|697.6|659.52|657.32|0
1643227500000|2022-01-26 20:05:00|692.4|690.2|714.98|712.78|714.98|712.78|692.4|690.2|0
1643227800000|2022-01-26 20:10:00|716.25|714.05|705.27|703.07|716.25|714.05|693.65|691.45|0
1643228100000|2022-01-26 20:15:00|705.5|703.3|714.52|712.32|716.59|714.39|698.49|696.29|0
1643228400000|2022-01-26 20:20:00|713.83|711.63|717.74|715.54|727.57|725.37|711.06|708.86|0
1643228700000|2022-01-26 20:25:00|717.4|715.2|689.87|687.67|722.71|720.51|689.87|687.67|0
1643229000000|2022-01-26 20:30:00|690.33|688.13|701.82|699.62|702.17|699.97|685.29|683.09|0
1643229300000|2022-01-26 20:35:00|701.24|699.04|698.71|696.51|711.51|709.31|691.82|689.62|0
1643229600000|2022-01-26 20:40:00|699.17|696.97|692.97|690.77|705.27|703.07|682.44|680.24|0
1643229900000|2022-01-26 20:45:00|691.82|689.62|694|691.8|702.97|700.77|681.17|678.97|0
1643230200000|2022-01-26 20:50:00|695.49|693.29|680.02|677.82|703.37|701.17|680.02|677.82|0
1643230500000|2022-01-26 20:55:00|679.68|677.48|689.79|687.59|695.95|693.75|678.32|676.12|0
1643230800000|2022-01-26 21:00:00|688.2|686|687.18|684.98|692.3|690.1|685.24|683.04|0
1643231100000|2022-01-26 21:05:00|687.29|685.09|691.34|689.14|694.93|692.73|683.2|681|0
1643231400000|2022-01-26 21:10:00|692.82|690.62|695.57|693.37|697.86|695.66|692.13|689.93|0
1643231700000|2022-01-26 21:15:00|693.69|690.89|691.86|689.06|696.9|694.1|690.72|687.92|0
1643232000000|2022-01-26 21:20:00|692.09|689.29|692.78|689.98|694.84|692.04|690.72|687.92|0
1643232300000|2022-01-26 21:25:00|692.32|689.52|690.6|687.8|693.69|690.89|689.69|686.89|0
1643232600000|2022-01-26 21:30:00|690.37|687.57|693.46|690.66|693.8|691|690.37|687.57|0
1643232900000|2022-01-26 21:35:00|693.34|690.54|695.75|692.95|698.27|695.47|693.34|690.54|0
1643233200000|2022-01-26 21:40:00|695.63|692.83|689.8|687|696.78|693.98|689.8|687|0
1643233500000|2022-01-26 21:45:00|689.68|686.88|687.74|684.94|691.4|688.6|685.12|682.32|0
1643233800000|2022-01-26 21:50:00|687.85|685.05|686.6|683.8|691.28|688.48|686.37|683.57|0
1643234100000|2022-01-26 21:55:00|686.48|683.68|687.29|684.49|687.97|685.17|685.11|682.31|0
1643234400000|2022-01-26 22:00:00|687.39|684.59|687.59|684.79|687.62|684.82|686.53|683.73|0
1643234700000|2022-01-26 22:05:00|687.62|684.82|686.79|683.99|687.72|684.92|686.79|683.99|0
1643235000000|2022-01-26 22:10:00|686.76|683.96|686.2|683.4|686.86|684.06|686.1|683.3|0
1643235300000|2022-01-26 22:15:00|686.12|683.32|684.83|682.03|686.16|683.36|684.66|681.86|0
1643235600000|2022-01-26 22:20:00|684.86|682.06|683|680.2|685.03|682.23|682.58|679.78|0
1643235900000|2022-01-26 22:25:00|682.8|680|683.63|680.83|683.73|680.93|682.17|679.37|0
1643236200000|2022-01-26 22:30:00|683.66|680.86|683.1|680.3|683.66|680.86|683.04|680.24|0
1643236500000|2022-01-26 22:35:00|683.4|680.6|680.77|677.97|683.4|680.6|680.63|677.83|0
1643236800000|2022-01-26 22:40:00|680.53|677.73|678.96|676.16|680.6|677.8|677.17|674.37|0
1643237100000|2022-01-26 22:45:00|679.08|676.28|681.14|678.34|681.18|678.38|678.72|675.92|0
1643237400000|2022-01-26 22:50:00|681.04|678.24|682.8|680|682.83|680.03|680.75|677.95|0
1643237700000|2022-01-26 22:55:00|682.76|679.96|681.78|678.98|684.06|681.26|681.78|678.98|0
1643238000000|2022-01-26 23:00:00|678.16|675.36|673.96|671.16|681.12|678.32|668.63|665.83|0
1643238300000|2022-01-26 23:05:00|674.07|671.27|665.12|662.32|675.54|672.74|664.9|662.1|0
1643238600000|2022-01-26 23:10:00|664.44|661.64|665.8|663|668.51|665.71|663.99|661.19|0
1643238900000|2022-01-26 23:15:00|666.25|663.45|669.31|666.51|671.46|668.66|664.33|661.53|0
1643239200000|2022-01-26 23:20:00|669.42|666.62|667.72|664.92|669.42|666.62|665.46|662.66|0
1643239500000|2022-01-26 23:25:00|667.61|664.81|666.02|663.22|669.64|666.84|664.67|661.87|0
1643239800000|2022-01-26 23:30:00|665.8|663|662.18|659.38|665.8|663|660.83|658.03|0
1643240100000|2022-01-26 23:35:00|662.41|659.61|664.44|661.64|664.66|661.86|661.39|658.59|0
1643240400000|2022-01-26 23:40:00|664.33|661.53|664.66|661.86|666.02|663.22|663.2|660.4|0
1643240700000|2022-01-26 23:45:00|664.44|661.64|663.31|660.51|664.44|661.64|662.07|659.27|0
1643241000000|2022-01-26 23:50:00|663.65|660.85|664.89|662.09|665.79|662.99|663.42|660.62|0
1643241300000|2022-01-26 23:55:00|665.23|662.43|662.85|660.05|665.57|662.77|662.18|659.38|0
1643241600000|2022-01-27 00:00:00|662.52|659.72|664.55|661.75|666.92|664.12|661.72|658.92|0
1643241900000|2022-01-27 00:05:00|665.11|662.31|669.86|667.06|670.77|667.97|664.43|661.63|0
1643242200000|2022-01-27 00:10:00|669.98|667.18|673.49|670.69|674.17|671.37|669.53|666.73|0
1643242500000|2022-01-27 00:15:00|673.72|670.92|677.12|674.32|677.58|674.78|673.49|670.69|0
1643242800000|2022-01-27 00:20:00|676.67|673.87|672.35|669.55|679.85|677.05|672.24|669.44|0
1643243100000|2022-01-27 00:25:00|672.58|669.78|677.01|674.21|678.03|675.23|671.34|668.54|0
1643243400000|2022-01-27 00:30:00|676.89|674.09|677.35|674.55|680.99|678.19|676.44|673.64|0
1643243700000|2022-01-27 00:35:00|676.66|673.86|679.06|676.26|679.97|677.17|676.44|673.64|0
1643244000000|2022-01-27 00:40:00|678.71|675.91|680.42|677.62|682.7|679.9|677.57|674.77|0
1643244300000|2022-01-27 00:45:00|680.76|677.96|681.56|678.76|682.35|679.55|678.71|675.91|0
1643244600000|2022-01-27 00:50:00|681.21|678.41|685.54|682.74|685.54|682.74|677.34|674.54|0
1643244900000|2022-01-27 00:55:00|685.77|682.97|691.02|688.22|691.94|689.14|684.4|681.6|0
1643245200000|2022-01-27 01:00:00|691.14|688.34|698.12|695.32|700.64|697.84|689.19|686.39|0
1643245500000|2022-01-27 01:05:00|698.24|695.44|707.08|704.28|709.38|706.58|696.97|694.17|0
1643245800000|2022-01-27 01:10:00|706.97|704.17|705.24|702.44|707.08|704.28|699.61|696.81|0
1643246100000|2022-01-27 01:15:00|705.01|702.21|715.24|712.44|719.89|717.09|703.17|700.37|0
1643246400000|2022-01-27 01:20:00|716.05|713.25|713.51|710.71|720.53|717.73|713.39|710.59|0
1643246700000|2022-01-27 01:25:00|713.62|710.82|714.31|711.51|715.23|712.43|710.07|707.27|0
1643247000000|2022-01-27 01:30:00|714.54|711.74|710.63|707.83|718|715.2|710.4|707.6|0
1643247300000|2022-01-27 01:35:00|710.86|708.06|714.89|712.09|714.89|712.09|708.34|705.54|0
1643247600000|2022-01-27 01:40:00|715.35|712.55|715.92|713.12|717.89|715.09|712.01|709.21|0
1643247900000|2022-01-27 01:45:00|715.58|712.78|719.15|716.35|720.3|717.5|715.23|712.43|0
1643248200000|2022-01-27 01:50:00|718.92|716.12|721.34|718.54|722.61|719.81|716.38|713.58|0
1643248500000|2022-01-27 01:55:00|720.99|718.19|726.84|724.04|730.23|727.43|720.99|718.19|0
1643248800000|2022-01-27 02:00:00|727.42|724.62|733.88|731.08|737|734.2|727.42|724.62|0
1643249100000|2022-01-27 02:05:00|734.46|731.66|741.86|739.06|741.86|739.06|732.38|729.58|0
1643249400000|2022-01-27 02:10:00|741.63|738.83|740.47|737.67|741.63|738.83|737.46|734.66|0
1643249700000|2022-01-27 02:15:00|740.24|737.44|741.52|738.72|741.86|739.06|738.85|736.05|0
1643250000000|2022-01-27 02:20:00|741.17|738.37|738.85|736.05|741.86|739.06|738.51|735.71|0
1643250300000|2022-01-27 02:25:00|738.74|735.94|743.48|740.68|745.8|743|738.39|735.59|0
1643250600000|2022-01-27 02:30:00|743.71|740.91|744.3|741.5|745.34|742.54|741.28|738.48|0
1643250900000|2022-01-27 02:35:00|744.64|741.84|732.26|729.46|744.87|742.07|732.26|729.46|0
1643251200000|2022-01-27 02:40:00|733.3|730.5|733.99|731.19|734.45|731.65|730.52|727.72|0
1643251500000|2022-01-27 02:45:00|733.29|730.49|730.06|727.26|733.29|730.49|727.29|724.49|0
1643251800000|2022-01-27 02:50:00|729.83|727.03|731.68|728.88|732.83|730.03|728.91|726.11|0
1643252100000|2022-01-27 02:55:00|731.91|729.11|735.83|733.03|736.99|734.19|731.56|728.76|0
1643252400000|2022-01-27 03:00:00|735.72|732.92|741.05|738.25|741.62|738.82|733.87|731.07|0
1643252700000|2022-01-27 03:05:00|741.16|738.36|736.53|733.73|742.55|739.75|736.3|733.5|0
1643253000000|2022-01-27 03:10:00|735.95|733.15|739.3|736.5|739.54|736.74|735.95|733.15|0
1643253300000|2022-01-27 03:15:00|739.19|736.39|732.6|729.8|740.23|737.43|732.6|729.8|0
1643253600000|2022-01-27 03:20:00|733.06|730.26|733.87|731.07|734.1|731.3|729.71|726.91|0
1643253900000|2022-01-27 03:25:00|733.64|730.84|734.79|731.99|736.29|733.49|733.64|730.84|0
1643254200000|2022-01-27 03:30:00|734.67|731.87|733.18|730.38|735.83|733.03|730.28|727.48|0
1643254500000|2022-01-27 03:35:00|732.94|730.14|741.04|738.24|742.31|739.51|732.94|730.14|0
1643254800000|2022-01-27 03:40:00|741.15|738.35|752.76|749.96|755.09|752.29|740.92|738.12|0
1643255100000|2022-01-27 03:45:00|753|750.2|753.46|750.66|758.12|755.32|751.37|748.57|0
1643255400000|2022-01-27 03:50:00|753.69|750.89|752.18|749.38|754.16|751.36|749.97|747.17|0
1643255700000|2022-01-27 03:55:00|752.06|749.26|750.79|747.99|756.25|753.45|749.74|746.94|0
1643256000000|2022-01-27 04:00:00|750.67|747.87|752.29|749.49|752.99|750.19|748.58|745.78|0
1643256300000|2022-01-27 04:05:00|751.95|749.15|751.48|748.68|753.46|750.66|750.2|747.4|0
1643256600000|2022-01-27 04:10:00|751.6|748.8|750.79|747.99|753.69|750.89|749.5|746.7|0
1643256900000|2022-01-27 04:15:00|750.2|747.4|745.55|742.75|752.53|749.73|745.32|742.52|0
1643257200000|2022-01-27 04:20:00|746.14|743.34|745.32|742.52|747.88|745.08|744.75|741.95|0
1643257500000|2022-01-27 04:25:00|745.91|743.11|742.91|740.11|746.95|744.15|741.75|738.95|0
1643257800000|2022-01-27 04:30:00|742.79|739.99|739.67|736.87|743.72|740.92|738.86|736.06|0
1643258100000|2022-01-27 04:35:00|740.13|737.33|740.13|737.33|741.52|738.72|738.97|736.17|0
1643258400000|2022-01-27 04:40:00|739.9|737.1|743.95|741.15|744.99|742.19|739.9|737.1|0
1643258700000|2022-01-27 04:45:00|743.83|741.03|744.41|741.61|744.88|742.08|742.44|739.64|0
1643259000000|2022-01-27 04:50:00|744.18|741.38|743.02|740.22|744.41|741.61|741.28|738.48|0
1643259300000|2022-01-27 04:55:00|742.9|740.1|742.1|739.3|743.13|740.33|740.71|737.91|0
1643259600000|2022-01-27 05:00:00|741.63|738.83|733.42|730.62|741.98|739.18|733.31|730.51|0
1643259900000|2022-01-27 05:05:00|733.31|730.51|737.7|734.9|737.93|735.13|732.5|729.7|0
1643260200000|2022-01-27 05:10:00|737.35|734.55|742.2|739.4|742.56|739.76|737.12|734.32|0
1643260500000|2022-01-27 05:15:00|742.44|739.64|749.85|747.05|750.55|747.75|742.09|739.29|0
1643260800000|2022-01-27 05:20:00|750.32|747.52|748.92|746.12|750.32|747.52|747.07|744.27|0
1643261100000|2022-01-27 05:25:00|748.46|745.66|745.8|743|749.39|746.59|744.64|741.84|0
1643261400000|2022-01-27 05:30:00|745.91|743.11|737.93|735.13|746.26|743.46|736.77|733.97|0
1643261700000|2022-01-27 05:35:00|737.7|734.9|737.23|734.43|738.96|736.16|735.39|732.59|0
1643262000000|2022-01-27 05:40:00|736.88|734.08|735.58|732.78|739.74|736.94|734.77|731.97|0
1643262300000|2022-01-27 05:45:00|735.47|732.67|736.62|733.82|739.17|736.37|735.47|732.67|0
1643262600000|2022-01-27 05:50:00|736.39|733.59|738.82|736.02|740.9|738.1|735.58|732.78|0
1643262900000|2022-01-27 05:55:00|738.47|735.67|738.01|735.21|740.79|737.99|736.39|733.59|0
1643263200000|2022-01-27 06:00:00|739.28|736.48|739.63|736.83|740.33|737.53|734.88|732.08|0
1643263500000|2022-01-27 06:05:00|739.51|736.71|733.15|730.35|741.36|738.56|732.69|729.89|0
1643263800000|2022-01-27 06:10:00|733.03|730.23|730.38|727.58|733.03|730.23|727.49|724.69|0
1643264100000|2022-01-27 06:15:00|729.92|727.12|734.54|731.74|735.57|732.77|729.92|727.12|0
1643264400000|2022-01-27 06:20:00|734.65|731.85|739.04|736.24|739.04|736.24|733.38|730.58|0
1643264700000|2022-01-27 06:25:00|738.7|735.9|741.82|739.02|742.98|740.18|736.96|734.16|0
1643265000000|2022-01-27 06:30:00|741.71|738.91|745.19|742.39|746.35|743.55|741.25|738.45|0
1643265300000|2022-01-27 06:35:00|744.84|742.04|744.14|741.34|747.16|744.36|740.89|738.09|0
1643265600000|2022-01-27 06:40:00|744.96|742.16|744.63|741.83|746.58|743.78|741.82|739.02|0
1643265900000|2022-01-27 06:45:00|745.09|742.29|753.44|750.64|753.56|750.76|744.97|742.17|0
1643266200000|2022-01-27 06:50:00|753.79|750.99|744.5|741.7|753.79|750.99|744.5|741.7|0
1643266500000|2022-01-27 06:55:00|744.39|741.59|742.42|739.62|745.2|742.4|740.57|737.77|0
1643266800000|2022-01-27 07:00:00|741.96|739.16|734.79|731.99|741.96|739.16|734.79|731.99|0
1643267100000|2022-01-27 07:05:00|734.1|731.3|738.72|735.92|738.72|735.92|731.56|728.76|0
1643267400000|2022-01-27 07:10:00|738.14|735.34|730.64|727.84|738.84|736.04|726.26|723.46|0
1643267700000|2022-01-27 07:15:00|730.87|728.07|726.84|724.04|730.87|728.07|725.11|722.31|0
1643268000000|2022-01-27 07:20:00|726.49|723.69|728.79|725.99|729.02|726.22|724.42|721.62|0
1643268300000|2022-01-27 07:25:00|728.91|726.11|726.72|723.92|730.4|727.6|723.5|720.7|0
1643268600000|2022-01-27 07:30:00|726.95|724.15|725.8|723|728.56|725.76|721.2|718.4|0
1643268900000|2022-01-27 07:35:00|726.03|723.23|724.08|721.28|726.49|723.69|722.12|719.32|0
1643269200000|2022-01-27 07:40:00|723.39|720.59|719.25|716.45|723.96|721.16|718.79|715.99|0
1643269500000|2022-01-27 07:45:00|718.9|716.1|723.41|720.61|726.24|723.44|717.98|715.18|0
1643269800000|2022-01-27 07:50:00|722.85|720.05|718.71|715.91|723.53|720.73|718.25|715.45|0
1643270100000|2022-01-27 07:55:00|718.37|715.57|726.75|723.95|727.67|724.87|718.02|715.22|0
1643270400000|2022-01-27 08:00:00|726.06|723.26|720.32|717.52|726.64|723.84|719.75|716.95|0
1643270700000|2022-01-27 08:05:00|719.79|717.59|720.93|718.73|724.27|722.07|716.58|714.38|0
1643271000000|2022-01-27 08:10:00|721.97|719.77|713.03|710.83|725.07|722.87|712.22|710.02|0
1643271300000|2022-01-27 08:15:00|712.45|710.25|707.08|704.88|715.2|713|705.6|703.4|0
1643271600000|2022-01-27 08:20:00|706.28|704.08|711.31|709.11|711.99|709.79|703.77|701.57|0
1643271900000|2022-01-27 08:25:00|711.08|708.88|714.05|711.85|715.09|712.89|710.16|707.96|0
1643272200000|2022-01-27 08:30:00|712.8|710.6|713.13|710.93|717.95|715.75|711.53|709.33|0
1643272500000|2022-01-27 08:35:00|713.36|711.16|712.9|710.7|714.05|711.85|708.33|706.13|0
1643272800000|2022-01-27 08:40:00|713.36|711.16|708.33|706.13|713.36|711.16|707.65|705.45|0
1643273100000|2022-01-27 08:45:00|708.56|706.36|706.05|703.85|710.16|707.96|701.03|698.83|0
1643273400000|2022-01-27 08:50:00|706.27|704.07|699.85|697.65|706.5|704.3|699.74|697.54|0
1643273700000|2022-01-27 08:55:00|700.08|697.88|695.72|693.52|700.08|697.88|695.03|692.83|0
1643274000000|2022-01-27 09:00:00|695.95|693.75|693.43|691.23|699.85|697.65|686.34|684.14|0
1643274300000|2022-01-27 09:05:00|693.66|691.46|696.62|694.42|697.19|694.99|690.84|688.64|0
1643274600000|2022-01-27 09:10:00|696.96|694.76|690.84|688.64|698.81|696.61|688.77|686.57|0
1643274900000|2022-01-27 09:15:00|690.03|687.83|688.65|686.45|693.72|691.52|687.62|685.42|0
1643275200000|2022-01-27 09:20:00|689.34|687.14|682.55|680.35|693.03|690.83|682.55|680.35|0
1643275500000|2022-01-27 09:25:00|682.89|680.69|681.86|679.66|684.73|682.53|678.53|676.33|0
1643275800000|2022-01-27 09:30:00|681.74|679.54|687.72|685.52|687.72|685.52|681.51|679.31|0
1643276100000|2022-01-27 09:35:00|687.49|685.29|686.46|684.26|688.76|686.56|684.73|682.53|0
1643276400000|2022-01-27 09:40:00|686.57|684.37|679.67|677.47|687.72|685.52|678.75|676.55|0
1643276700000|2022-01-27 09:45:00|679.56|677.36|677.83|675.63|681.51|679.31|675.77|673.57|0
1643277000000|2022-01-27 09:50:00|678.06|675.86|675.54|673.34|678.98|676.78|672.79|670.59|0
1643277300000|2022-01-27 09:55:00|675.89|673.69|676.69|674.49|677.49|675.29|673.25|671.05|0
1643277600000|2022-01-27 10:00:00|677.15|674.95|671.54|669.34|678.29|676.09|671.08|668.88|0
1643277900000|2022-01-27 10:05:00|672.1|669.9|674.39|672.19|674.39|672.19|669.82|667.62|0
1643278200000|2022-01-27 10:10:00|674.16|671.96|681.27|679.07|682.31|680.11|672.79|670.59|0
1643278500000|2022-01-27 10:15:00|681.39|679.19|684.72|682.52|684.84|682.64|678.52|676.32|0
1643278800000|2022-01-27 10:20:00|684.49|682.29|679.21|677.01|685.18|682.98|678.98|676.78|0
1643279100000|2022-01-27 10:25:00|678.98|676.78|679.1|676.9|680.47|678.27|675.76|673.56|0
1643279400000|2022-01-27 10:30:00|678.98|676.78|677.2|675|681.04|678.84|676.28|674.08|0
1643279700000|2022-01-27 10:35:00|677.32|675.12|676.05|673.85|679.05|676.85|675.36|673.16|0
1643280000000|2022-01-27 10:40:00|676.16|673.96|681.13|678.93|682.62|680.42|675.7|673.5|0
1643280300000|2022-01-27 10:45:00|680.89|678.69|686.09|683.89|686.09|683.89|677.77|675.57|0
1643280600000|2022-01-27 10:50:00|685.86|683.66|693.74|691.54|694.43|692.23|685.4|683.2|0
1643280900000|2022-01-27 10:55:00|693.63|691.43|696.18|693.98|699.78|697.58|693.5|691.3|0
1643281200000|2022-01-27 11:00:00|695.83|693.63|687.94|685.74|696.06|693.86|687.01|684.81|0
1643281500000|2022-01-27 11:05:00|688.06|685.86|688.87|686.67|688.99|686.79|684.7|682.5|0
1643281800000|2022-01-27 11:10:00|688.4|686.2|682.62|680.42|688.52|686.32|682.39|680.19|0
1643282100000|2022-01-27 11:15:00|682.51|680.31|684|681.8|684.24|682.04|679.62|677.42|0
1643282400000|2022-01-27 11:20:00|684.24|682.04|684.23|682.03|687.83|685.63|683.89|681.69|0
1643282700000|2022-01-27 11:25:00|683.66|681.46|675.69|673.49|683.89|681.69|674.54|672.34|0
1643283000000|2022-01-27 11:30:00|675.92|673.72|677.54|675.34|679.38|677.18|674.77|672.57|0
1643283300000|2022-01-27 11:35:00|677.89|675.69|684.46|682.26|685.28|683.08|675.23|673.03|0
1643283600000|2022-01-27 11:40:00|684.23|682.03|682.04|679.84|684.69|682.49|679.73|677.53|0
1643283900000|2022-01-27 11:45:00|682.38|680.18|681.12|678.92|687.36|685.16|679.73|677.53|0
1643284200000|2022-01-27 11:50:00|681.23|679.03|677.3|675.1|681.46|679.26|674.77|672.57|0
1643284500000|2022-01-27 11:55:00|677.07|674.87|672.58|670.38|680.42|678.22|671.66|669.46|0
1643284800000|2022-01-27 12:00:00|671.66|669.46|674.43|672.23|676.61|674.41|671.08|668.88|0
1643285100000|2022-01-27 12:05:00|674.08|671.88|675|672.8|678.92|676.72|674.08|671.88|0
1643285400000|2022-01-27 12:10:00|675.12|672.92|667.63|665.43|675.46|673.26|666.03|663.83|0
1643285700000|2022-01-27 12:15:00|667.75|665.55|678.68|676.48|678.68|676.48|665.57|663.37|0
1643286000000|2022-01-27 12:20:00|678.91|676.71|686.2|684|686.2|684|676.61|674.41|0
1643286300000|2022-01-27 12:25:00|686.54|684.34|681.68|679.48|686.54|684.34|679.14|676.94|0
1643286600000|2022-01-27 12:30:00|682.38|680.18|689.78|687.58|690.13|687.93|678.68|676.48|0
1643286900000|2022-01-27 12:35:00|689.44|687.24|683.88|681.68|690.01|687.81|679.72|677.52|0
1643287200000|2022-01-27 12:40:00|683.76|681.56|684.45|682.25|685.27|683.07|681.22|679.02|0
1643287500000|2022-01-27 12:45:00|684.81|682.61|676.6|674.4|684.81|682.61|675.57|673.37|0
1643287800000|2022-01-27 12:50:00|677.53|675.33|667.86|665.66|678.57|676.37|665.79|663.59|0
1643288100000|2022-01-27 12:55:00|668.44|666.24|671.19|668.99|671.66|669.46|665.79|663.59|0
1643288400000|2022-01-27 13:00:00|670.27|668.07|670.5|668.3|672.69|670.49|664.18|661.98|0
1643288700000|2022-01-27 13:05:00|670.38|668.18|660.29|658.09|670.38|668.18|660.29|658.09|0
1643289000000|2022-01-27 13:10:00|660.06|657.86|663.79|661.59|664.94|662.74|659.14|656.94|0
1643289300000|2022-01-27 13:15:00|664.48|662.28|660.11|657.91|666.55|664.35|659.88|657.68|0
1643289600000|2022-01-27 13:20:00|659.88|657.68|658.73|656.53|665.86|663.66|658.73|656.53|0
1643289900000|2022-01-27 13:25:00|658.5|656.3|660.46|658.26|663.68|661.48|655.07|652.87|0
1643290200000|2022-01-27 13:30:00|659.54|657.34|664.02|661.82|665.4|663.2|657.02|654.82|0
1643290500000|2022-01-27 13:35:00|664.25|662.05|664.01|661.81|668.62|666.42|662.41|660.21|0
1643290800000|2022-01-27 13:40:00|664.7|662.5|661.03|658.83|665.39|663.19|659.08|656.88|0
1643291100000|2022-01-27 13:45:00|661.26|659.06|654.6|652.4|661.26|659.06|654.38|652.18|0
1643291400000|2022-01-27 13:50:00|655.06|652.86|650.03|647.83|656.21|654.01|649.8|647.6|0
1643291700000|2022-01-27 13:55:00|650.26|648.06|648.55|646.35|651.4|649.2|648.09|645.89|0
1643292000000|2022-01-27 14:00:00|648.88|646.68|645.92|643.72|650.26|648.06|645|642.8|0
1643292300000|2022-01-27 14:05:00|646.14|643.94|647.74|645.54|649.79|647.59|643.64|641.44|0
1643292600000|2022-01-27 14:10:00|648.42|646.22|642.28|640.08|648.42|646.22|642.28|640.08|0
1643292900000|2022-01-27 14:15:00|641.82|639.62|644.32|642.12|644.9|642.7|641.14|638.94|0
1643293200000|2022-01-27 14:20:00|644.09|641.89|647.74|645.54|649.56|647.36|643.41|641.21|0
1643293500000|2022-01-27 14:25:00|646.94|644.74|639.55|637.35|646.94|644.74|638.87|636.67|0
1643293800000|2022-01-27 14:30:00|638.41|636.21|643.18|640.98|644.21|642.01|631.39|629.19|0
1643294100000|2022-01-27 14:35:00|642.73|640.53|643.41|641.21|648.65|646.45|640.23|638.03|0
1643294400000|2022-01-27 14:40:00|644.55|642.35|624.17|621.97|644.55|642.35|623.49|621.29|0
1643294700000|2022-01-27 14:45:00|623.72|621.52|615.36|613.16|630.03|627.83|612.89|610.69|0
1643295000000|2022-01-27 14:50:00|615.14|612.94|611.77|609.57|617.61|615.41|610.65|608.45|0
1643295300000|2022-01-27 14:55:00|614.24|612.04|619.18|616.98|628.89|626.69|614.24|612.04|0
1643295600000|2022-01-27 15:00:00|618.73|616.53|619.07|616.87|635.01|632.81|618.63|616.43|0
1643295900000|2022-01-27 15:05:00|618.18|615.98|615.28|613.08|622.88|620.68|611.27|609.07|0
1643296200000|2022-01-27 15:10:00|615.39|613.19|612.6|610.4|620.41|618.21|610.16|607.96|0
1643296500000|2022-01-27 15:15:00|613.83|611.63|620.86|618.66|622.54|620.34|611.27|609.07|0
1643296800000|2022-01-27 15:20:00|620.64|618.44|629.37|627.17|629.37|627.17|617.85|615.65|0
1643297100000|2022-01-27 15:25:00|628.93|626.73|646.36|644.16|646.36|644.16|626.46|624.26|0
1643297400000|2022-01-27 15:30:00|647.72|645.52|648.74|646.54|654.51|652.31|642.97|640.77|0
1643297700000|2022-01-27 15:35:00|648.85|646.65|660.19|657.99|661.66|659.46|647.04|644.84|0
1643298000000|2022-01-27 15:40:00|660.07|657.87|643.57|641.37|660.3|658.1|643.12|640.92|0
1643298300000|2022-01-27 15:45:00|643.12|640.92|647.38|645.18|651.46|649.26|641.43|639.23|0
1643298600000|2022-01-27 15:50:00|647.27|645.07|645.12|642.92|649.64|647.44|641.97|639.77|0
1643298900000|2022-01-27 15:55:00|644.67|642.47|631.62|629.42|645.47|643.27|630.5|628.3|0
1643299200000|2022-01-27 16:00:00|631.74|629.54|624.05|621.85|631.74|629.54|621.78|619.58|0
1643299500000|2022-01-27 16:05:00|624.95|622.75|635.74|633.54|636.19|633.99|622.15|619.95|0
1643299800000|2022-01-27 16:10:00|634.5|632.3|625.51|623.31|634.5|632.3|622.93|620.73|0
1643300100000|2022-01-27 16:15:00|625.17|622.97|638.95|636.75|644.35|642.15|625.17|622.97|0
1643300400000|2022-01-27 16:20:00|640.19|637.99|641.87|639.67|643.67|641.47|634.23|632.03|0
1643300700000|2022-01-27 16:25:00|641.76|639.56|646.86|644.66|651.34|649.14|640.29|638.09|0
1643301000000|2022-01-27 16:30:00|646.4|644.2|633.37|631.17|647.76|645.56|633.37|631.17|0
1643301300000|2022-01-27 16:35:00|633.82|631.62|635.95|633.75|637.63|635.43|629.12|626.92|0
1643301600000|2022-01-27 16:40:00|636.29|634.09|634.27|632.07|636.29|634.09|627.78|625.58|0
1643301900000|2022-01-27 16:45:00|633.82|631.62|636.18|633.98|637.63|635.43|630.24|628.04|0
1643302200000|2022-01-27 16:50:00|636.06|633.86|634.27|632.07|640.22|638.02|633.15|630.95|0
1643302500000|2022-01-27 16:55:00|633.15|630.95|634.71|632.51|638.08|635.88|633.15|630.95|0
1643302800000|2022-01-27 17:00:00|637.07|634.87|636.4|634.2|643.47|641.27|635.28|633.08|0
1643303100000|2022-01-27 17:05:00|636.62|634.42|650.01|647.81|652.72|650.52|636.62|634.42|0
1643303400000|2022-01-27 17:10:00|648.88|646.68|654.3|652.1|657.92|655.72|648.88|646.68|0
1643303700000|2022-01-27 17:15:00|653.85|651.65|664.49|662.29|668.92|666.72|653.85|651.65|0
1643304000000|2022-01-27 17:20:00|665.62|663.42|668.08|665.88|671.19|668.99|664.49|662.29|0
1643304300000|2022-01-27 17:25:00|668.31|666.11|668.99|666.79|672.41|670.21|663.08|660.88|0
1643304600000|2022-01-27 17:30:00|668.76|666.56|676.97|674.77|677.88|675.68|665.8|663.6|0
1643304900000|2022-01-27 17:35:00|677.2|675|681.31|679.11|685.33|683.13|675.6|673.4|0
1643305200000|2022-01-27 17:40:00|681.77|679.57|681.43|679.23|684.29|682.09|677.54|675.34|0
1643305500000|2022-01-27 17:45:00|681.77|679.57|692.58|690.38|694.42|692.22|681.54|679.34|0
1643305800000|2022-01-27 17:50:00|691.09|688.89|684.04|681.84|691.32|689.12|683.58|681.38|0
1643306100000|2022-01-27 17:55:00|685.3|683.1|680.19|677.99|685.3|683.1|673.24|671.04|0
1643306400000|2022-01-27 18:00:00|679.96|677.76|691.18|688.98|691.76|689.56|676.08|673.88|0
1643306700000|2022-01-27 18:05:00|690.95|688.75|695.9|693.7|700.84|698.64|690.15|687.95|0
1643307000000|2022-01-27 18:10:00|695.67|693.47|698.08|695.88|702.56|700.36|695.67|693.47|0
1643307300000|2022-01-27 18:15:00|699.11|696.91|704.16|701.96|704.62|702.42|690.86|688.66|0
1643307600000|2022-01-27 18:20:00|704.39|702.19|714.07|711.87|715.92|713.72|703.01|700.81|0
1643307900000|2022-01-27 18:25:00|715|712.8|716.15|713.95|717.08|714.88|708.08|705.88|0
1643308200000|2022-01-27 18:30:00|715.69|713.49|708.89|706.69|716.38|714.18|706.35|704.15|0
1643308500000|2022-01-27 18:35:00|707.15|704.95|714.76|712.56|714.76|712.56|700.83|698.63|0
1643308800000|2022-01-27 18:40:00|713.84|711.64|711.42|709.22|717.43|715.23|705.08|702.88|0
1643309100000|2022-01-27 18:45:00|710.73|708.53|703.82|701.62|713.15|710.95|703.01|700.81|0
1643309400000|2022-01-27 18:50:00|705.08|702.88|710.84|708.64|713.15|710.95|702.44|700.24|0
1643309700000|2022-01-27 18:55:00|710.5|708.3|699.56|697.36|712.22|710.02|695.2|693|0
1643310000000|2022-01-27 19:00:00|700.02|697.82|686.13|683.93|701.29|699.09|682.47|680.27|0
1643310300000|2022-01-27 19:05:00|685.9|683.7|686.25|684.05|692.32|690.12|678.35|676.15|0
1643310600000|2022-01-27 19:10:00|687.5|685.3|690.6|688.4|690.94|688.74|682.81|680.61|0
1643310900000|2022-01-27 19:15:00|690.71|688.51|697.84|695.64|701.06|698.86|689.34|687.14|0
1643311200000|2022-01-27 19:20:00|697.38|695.18|708.68|706.48|710.07|707.87|697.38|695.18|0
1643311500000|2022-01-27 19:25:00|710.07|707.87|710.6|708.4|712.91|710.71|706.8|704.6|0
1643311800000|2022-01-27 19:30:00|710.37|708.17|716.03|713.83|719.15|716.95|704.5|702.3|0
1643312100000|2022-01-27 19:35:00|715.68|713.48|706.45|704.25|716.03|713.83|705.53|703.33|0
1643312400000|2022-01-27 19:40:00|707.72|705.52|697.95|695.75|707.72|705.52|694.97|692.77|0
1643312700000|2022-01-27 19:45:00|698.41|696.21|698.07|695.87|700.93|698.73|690.39|688.19|0
1643313000000|2022-01-27 19:50:00|697.95|695.75|710.83|708.63|712.44|710.24|697.95|695.75|0
1643313300000|2022-01-27 19:55:00|711.52|709.32|707.72|705.52|716.6|714.4|704.38|702.18|0
1643313600000|2022-01-27 20:00:00|708.29|706.09|700.47|698.27|708.29|706.09|694.39|692.19|0
1643313900000|2022-01-27 20:05:00|700.7|698.5|705.65|703.45|706.22|704.02|693.36|691.16|0
1643314200000|2022-01-27 20:10:00|705.3|703.1|714.87|712.67|717.29|715.09|703.12|700.92|0
1643314500000|2022-01-27 20:15:00|715.67|713.47|713.22|711.02|723.6|721.4|711.61|709.41|0
1643314800000|2022-01-27 20:20:00|712.3|710.1|710.92|708.72|720.36|718.16|706.56|704.36|0
1643315100000|2022-01-27 20:25:00|711.73|709.53|704.95|702.75|712.53|710.33|700.94|698.74|0
1643315400000|2022-01-27 20:30:00|704.72|702.52|705.98|703.78|706.78|704.58|696.48|694.28|0
1643315700000|2022-01-27 20:35:00|704.95|702.75|707.36|705.16|710.82|708.62|701.4|699.2|0
1643316000000|2022-01-27 20:40:00|707.59|705.39|692.08|689.88|709.44|707.24|688.17|685.97|0
1643316300000|2022-01-27 20:45:00|689.67|687.47|692.93|690.73|698.6|696.4|680.85|678.65|0
1643316600000|2022-01-27 20:50:00|692.12|689.92|699.06|696.86|700.22|698.02|692.12|689.92|0
1643316900000|2022-01-27 20:55:00|698.83|696.63|705.33|703.13|705.33|703.13|695.13|692.93|0
1643317200000|2022-01-27 21:00:00|703.47|701.27|705.8|703.6|708.35|706.15|702.08|699.88|0
1643317500000|2022-01-27 21:05:00|704.63|702.43|697.9|695.7|704.87|702.67|696.51|694.31|0
1643317800000|2022-01-27 21:10:00|698.14|695.94|698.72|696.52|704.4|702.2|694.2|692|0
1643318100000|2022-01-27 21:15:00|697.51|694.71|694.73|691.93|699.25|696.45|694.73|691.93|0
1643318400000|2022-01-27 21:20:00|694.15|691.35|701.45|698.65|701.45|698.65|694.15|691.35|0
1643318700000|2022-01-27 21:25:00|700.87|698.07|699.59|696.79|701.1|698.3|697.51|694.71|0
1643319000000|2022-01-27 21:30:00|694.62|691.82|690.91|688.11|705.16|702.36|683.64|680.84|0
1643319300000|2022-01-27 21:35:00|689.87|687.07|688.14|685.34|693.34|690.54|688.14|685.34|0
1643319600000|2022-01-27 21:40:00|687.33|684.53|684.33|681.53|690.22|687.42|682.49|679.69|0
1643319900000|2022-01-27 21:45:00|684.79|681.99|683.64|680.84|685.14|682.34|680.42|677.62|0
1643320200000|2022-01-27 21:50:00|684.1|681.3|684.22|681.42|686.53|683.73|681.69|678.89|0
1643320500000|2022-01-27 21:55:00|683.76|680.96|679.84|677.04|683.99|681.19|679.84|677.04|0
1643320800000|2022-01-27 22:00:00|680.47|677.67|672.53|669.73|680.61|677.81|671.9|669.1|0
1643321100000|2022-01-27 22:05:00|672.69|669.89|671.69|668.89|673.97|671.17|669.96|667.16|0
1643321400000|2022-01-27 22:10:00|671.83|669.03|675.36|672.56|675.7|672.9|671.83|669.03|0
1643321700000|2022-01-27 22:15:00|675.81|673.01|674.33|671.53|677.65|674.85|673.66|670.86|0
1643322000000|2022-01-27 22:20:00|673.83|671.03|677.24|674.44|678.05|675.25|673.29|670.49|0
1643322300000|2022-01-27 22:25:00|677.34|674.54|680.63|677.83|680.63|677.83|677.34|674.54|0
1643322600000|2022-01-27 22:30:00|681.87|679.07|682.07|679.27|683.19|680.39|680.49|677.69|0
1643322900000|2022-01-27 22:35:00|682.54|679.74|682.21|679.41|683.21|680.41|680.26|677.46|0
1643323200000|2022-01-27 22:40:00|682.17|679.37|680.97|678.17|682.82|680.02|680.22|677.42|0
1643323500000|2022-01-27 22:45:00|680.93|678.13|677.5|674.7|680.93|678.13|677.38|674.58|0
1643323800000|2022-01-27 22:50:00|677.44|674.64|676|673.2|678.52|675.72|675.4|672.6|0
1643324100000|2022-01-27 22:55:00|675.97|673.17|674.86|672.06|676.31|673.51|674.56|671.76|0
1643324400000|2022-01-27 23:00:00|674.14|671.34|676.55|673.75|678.17|675.37|672.19|669.39|0
1643324700000|2022-01-27 23:05:00|676.44|673.64|672.87|670.07|676.55|673.75|671.27|668.47|0
1643325000000|2022-01-27 23:10:00|672.64|669.84|671.95|669.15|673.56|670.76|670.58|667.78|0
1643325300000|2022-01-27 23:15:00|672.07|669.27|681.16|678.36|681.16|678.36|672.07|669.27|0
1643325600000|2022-01-27 23:20:00|680.59|677.79|674.94|672.14|680.93|678.13|674.02|671.22|0
1643325900000|2022-01-27 23:25:00|674.83|672.03|675.06|672.26|675.4|672.6|671.49|668.69|0
1643326200000|2022-01-27 23:30:00|674.94|672.14|678.39|675.59|678.39|675.59|673.79|670.99|0
1643326500000|2022-01-27 23:35:00|678.85|676.05|675.98|673.18|678.85|676.05|675.17|672.37|0
1643326800000|2022-01-27 23:40:00|676.09|673.29|679.77|676.97|680.69|677.89|675.63|672.83|0
1643327100000|2022-01-27 23:45:00|679.2|676.4|680.23|677.43|680.46|677.66|676.55|673.75|0
1643327400000|2022-01-27 23:50:00|680.46|677.66|680|677.2|683|680.2|679.54|676.74|0
1643327700000|2022-01-27 23:55:00|679.89|677.09|687.16|684.36|687.39|684.59|679.66|676.86|0
1643328000000|2022-01-28 00:00:00|688.08|685.28|686.35|683.55|692.01|689.21|685.43|682.63|0
1643328300000|2022-01-28 00:05:00|686.23|683.43|691.44|688.64|691.44|688.64|685.19|682.39|0
1643328600000|2022-01-28 00:10:00|691.21|688.41|682.3|679.5|691.21|688.41|682.3|679.5|0
1643328900000|2022-01-28 00:15:00|682.77|679.97|687.74|684.94|688.77|685.97|681.38|678.58|0
1643329200000|2022-01-28 00:20:00|687.5|684.7|687.38|684.58|690.28|687.48|686.69|683.89|0
1643329500000|2022-01-28 00:25:00|687.97|685.17|690.28|687.48|690.28|687.48|685.07|682.27|0
1643329800000|2022-01-28 00:30:00|689.12|686.32|695.72|692.92|698.97|696.17|689|686.2|0
1643330100000|2022-01-28 00:35:00|696.3|693.5|694.79|691.99|696.53|693.73|693.17|690.37|0
1643330400000|2022-01-28 00:40:00|695.25|692.45|697.23|694.43|699.43|696.63|695.25|692.45|0
1643330700000|2022-01-28 00:45:00|697.11|694.31|692.7|689.9|699.89|697.09|691.31|688.51|0
1643331000000|2022-01-28 00:50:00|692.47|689.67|687.38|684.58|693.63|690.83|686.81|684.01|0
1643331300000|2022-01-28 00:55:00|687.84|685.04|683.91|681.11|687.84|685.04|680.45|677.65|0
1643331600000|2022-01-28 01:00:00|683.45|680.65|678.5|675.7|684.61|681.81|676.89|674.09|0
1643331900000|2022-01-28 01:05:00|678.38|675.58|683.34|680.54|683.34|680.54|676.07|673.27|0
1643332200000|2022-01-28 01:10:00|683.22|680.42|684.6|681.8|684.6|681.8|679.76|676.96|0
1643332500000|2022-01-28 01:15:00|684.37|681.57|681.14|678.34|685.65|682.85|680.8|678|0
1643332800000|2022-01-28 01:20:00|680.91|678.11|681.83|679.03|681.95|679.15|677.45|674.65|0
1643333100000|2022-01-28 01:25:00|681.72|678.92|678.37|675.57|681.83|679.03|676.99|674.19|0
1643333400000|2022-01-28 01:30:00|678.14|675.34|686.34|683.54|686.68|683.88|677.22|674.42|0
1643333700000|2022-01-28 01:35:00|686.11|683.31|686.34|683.54|687.6|684.8|683.91|681.11|0
1643334000000|2022-01-28 01:40:00|687.03|684.23|683.21|680.41|688.99|686.19|681.95|679.15|0
1643334300000|2022-01-28 01:45:00|683.1|680.3|689.57|686.77|690.38|687.58|680.8|678|0
1643334600000|2022-01-28 01:50:00|688.99|686.19|690.61|687.81|691.3|688.5|686.91|684.11|0
1643334900000|2022-01-28 01:55:00|689.91|687.11|684.49|681.69|689.91|687.11|683.21|680.41|0
1643335200000|2022-01-28 02:00:00|684.25|681.45|683.67|680.87|686.91|684.11|681.48|678.68|0
1643335500000|2022-01-28 02:05:00|683.21|680.41|683.79|680.99|684.95|682.15|682.75|679.95|0
1643335800000|2022-01-28 02:10:00|682.75|679.95|685.87|683.07|686.44|683.64|681.36|678.56|0
1643336100000|2022-01-28 02:15:00|685.41|682.61|688.06|685.26|688.06|685.26|684.48|681.68|0
1643336400000|2022-01-28 02:20:00|687.95|685.15|682.28|679.48|687.95|685.15|681.13|678.33|0
1643336700000|2022-01-28 02:25:00|682.05|679.25|678.02|675.22|682.98|680.18|676.52|673.72|0
1643337000000|2022-01-28 02:30:00|678.25|675.45|677.9|675.1|678.59|675.79|675.83|673.03|0
1643337300000|2022-01-28 02:35:00|678.25|675.45|675.6|672.8|679.52|676.72|674.57|671.77|0
1643337600000|2022-01-28 02:40:00|675.83|673.03|675.37|672.57|677.44|674.64|675.37|672.57|0
1643337900000|2022-01-28 02:45:00|675.26|672.46|671.12|668.32|675.95|673.15|671|668.2|0
1643338200000|2022-01-28 02:50:00|671.23|668.43|670.08|667.28|672.84|670.04|670.08|667.28|0
1643338500000|2022-01-28 02:55:00|669.85|667.05|669.88|667.08|670.77|667.97|668.5|665.7|0
1643338800000|2022-01-28 03:00:00|669.77|666.97|670.57|667.77|671.03|668.23|669.08|666.28|0
1643339100000|2022-01-28 03:05:00|670.34|667.54|670.69|667.89|672.87|670.07|670.34|667.54|0
1643339400000|2022-01-28 03:10:00|670.34|667.54|670.56|667.76|671.71|668.91|668.16|665.36|0
1643339700000|2022-01-28 03:15:00|670.68|667.88|676.09|673.29|677.13|674.33|670.56|667.76|0
1643340000000|2022-01-28 03:20:00|675.86|673.06|677.01|674.21|678.16|675.36|674.24|671.44|0
1643340300000|2022-01-28 03:25:00|677.24|674.44|678.85|676.05|679.31|676.51|676.55|673.75|0
1643340600000|2022-01-28 03:30:00|679.43|676.63|677.13|674.33|679.43|676.63|676.54|673.74|0
1643340900000|2022-01-28 03:35:00|677.24|674.44|677.23|674.43|679.77|676.97|676.08|673.28|0
1643341200000|2022-01-28 03:40:00|677|674.2|680.69|677.89|681.39|678.59|677|674.2|0
1643341500000|2022-01-28 03:45:00|680.92|678.12|679.54|676.74|682.08|679.28|677.69|674.89|0
1643341800000|2022-01-28 03:50:00|679.77|676.97|681.5|678.7|683|680.2|678.16|675.36|0
1643342100000|2022-01-28 03:55:00|681.85|679.05|682.54|679.74|683.46|680.66|680.69|677.89|0
1643342400000|2022-01-28 04:00:00|682.08|679.28|682.2|679.4|683|680.2|679.2|676.4|0
1643342700000|2022-01-28 04:05:00|681.96|679.16|682.54|679.74|683.35|680.55|680.92|678.12|0
1643343000000|2022-01-28 04:10:00|683.12|680.32|682.19|679.39|683.46|680.66|681.84|679.04|0
1643343300000|2022-01-28 04:15:00|682.07|679.27|685.54|682.74|686.46|683.66|682.07|679.27|0
1643343600000|2022-01-28 04:20:00|685.31|682.51|685.89|683.09|687.16|684.36|684.38|681.58|0
1643343900000|2022-01-28 04:25:00|685.66|682.86|684.38|681.58|686.46|683.66|683.23|680.43|0
1643344200000|2022-01-28 04:30:00|684.27|681.47|682.42|679.62|685.2|682.4|681.84|679.04|0
1643344500000|2022-01-28 04:35:00|682.19|679.39|683.46|680.66|683.92|681.12|682.07|679.27|0
1643344800000|2022-01-28 04:40:00|683.35|680.55|683.92|681.12|684.04|681.24|682.07|679.27|0
1643345100000|2022-01-28 04:45:00|684.15|681.35|686.81|684.01|686.81|684.01|682.3|679.5|0
1643345400000|2022-01-28 04:50:00|686.69|683.89|689.01|686.21|689.24|686.44|686.58|683.78|0
1643345700000|2022-01-28 04:55:00|689.24|686.44|689.36|686.56|690.52|687.72|688.77|685.97|0
1643346000000|2022-01-28 05:00:00|689.24|686.44|688.77|685.97|690.98|688.18|688.54|685.74|0
1643346300000|2022-01-28 05:05:00|689|686.2|689.93|687.13|689.93|687.13|687.38|684.58|0
1643346600000|2022-01-28 05:10:00|690.51|687.71|682.3|679.5|691.78|688.98|681.14|678.34|0
1643346900000|2022-01-28 05:15:00|682.53|679.73|677.31|674.51|682.53|679.73|676.73|673.93|0
1643347200000|2022-01-28 05:20:00|677.88|675.08|676.73|673.93|678.23|675.43|675.34|672.54|0
1643347500000|2022-01-28 05:25:00|676.38|673.58|675.11|672.31|677.19|674.39|673.96|671.16|0
1643347800000|2022-01-28 05:30:00|675.23|672.43|678.57|675.77|678.57|675.77|674.42|671.62|0
1643348100000|2022-01-28 05:35:00|678.8|676|679.49|676.69|682.49|679.69|678.34|675.54|0
1643348400000|2022-01-28 05:40:00|679.26|676.46|677.99|675.19|679.38|676.58|677.41|674.61|0
1643348700000|2022-01-28 05:45:00|677.87|675.07|679.49|676.69|680.76|677.96|677.87|675.07|0
1643349000000|2022-01-28 05:50:00|679.38|676.58|677.18|674.38|680.07|677.27|677.07|674.27|0
1643349300000|2022-01-28 05:55:00|677.07|674.27|677.07|674.27|678.79|675.99|675.23|672.43|0
1643349600000|2022-01-28 06:00:00|676.95|674.15|677.41|674.61|680.53|677.73|673.27|670.47|0
1643349900000|2022-01-28 06:05:00|677.3|674.5|679.48|676.68|679.71|676.91|677.18|674.38|0
1643350200000|2022-01-28 06:10:00|679.6|676.8|680.34|677.54|683.17|680.37|679.6|676.8|0
1643350500000|2022-01-28 06:15:00|680.46|677.66|679.65|676.85|680.92|678.12|677.81|675.01|0
1643350800000|2022-01-28 06:20:00|679.54|676.74|677.57|674.77|679.54|676.74|677.57|674.77|0
1643351100000|2022-01-28 06:25:00|677.34|674.54|677.11|674.31|678.72|675.92|677.11|674.31|0
1643351400000|2022-01-28 06:30:00|677.34|674.54|678.95|676.15|680.56|677.76|677.34|674.54|0
1643351700000|2022-01-28 06:35:00|679.18|676.38|676.54|673.74|679.18|676.38|676.08|673.28|0
1643352000000|2022-01-28 06:40:00|676.65|673.85|677.8|675|677.92|675.12|676.08|673.28|0
1643352300000|2022-01-28 06:45:00|678.03|675.23|677.34|674.54|679.53|676.73|677.23|674.43|0
1643352600000|2022-01-28 06:50:00|677.23|674.43|675.04|672.24|677.46|674.66|674.81|672.01|0
1643352900000|2022-01-28 06:55:00|674.93|672.13|680.1|677.3|680.79|677.99|674.12|671.32|0
1643353200000|2022-01-28 07:00:00|680.33|677.53|686.32|683.52|686.78|683.98|680.33|677.53|0
1643353500000|2022-01-28 07:05:00|686.9|684.1|680.45|677.65|687.24|684.44|679.64|676.84|0
1643353800000|2022-01-28 07:10:00|680.22|677.42|679.53|676.73|682.98|680.18|677.11|674.31|0
1643354100000|2022-01-28 07:15:00|680.1|677.3|678.97|676.17|681.74|678.94|677.36|674.56|0
1643354400000|2022-01-28 07:20:00|678.74|675.94|685.55|682.75|686.25|683.45|678.74|675.94|0
1643354700000|2022-01-28 07:25:00|685.21|682.41|681.85|679.05|686.48|683.68|679.77|676.97|0
1643355000000|2022-01-28 07:30:00|681.62|678.82|685.32|682.52|685.44|682.64|681.62|678.82|0
1643355300000|2022-01-28 07:35:00|685.21|682.41|682.31|679.51|685.78|682.98|682.31|679.51|0
1643355600000|2022-01-28 07:40:00|681.85|679.05|683.01|680.21|684.28|681.48|681.16|678.36|0
1643355900000|2022-01-28 07:45:00|682.78|679.98|679.77|676.97|685.78|682.98|679.54|676.74|0
1643356200000|2022-01-28 07:50:00|679.89|677.09|674.46|671.66|681.39|678.59|673.77|670.97|0
1643356500000|2022-01-28 07:55:00|674.7|671.9|678.15|675.35|679.89|677.09|674.46|671.66|0
1643356800000|2022-01-28 08:00:00|677.92|675.12|683.59|680.79|683.93|681.13|677.92|675.12|0
1643357100000|2022-01-28 08:05:00|683.86|681.66|687.1|684.9|688.03|685.83|681.9|679.7|0
1643357400000|2022-01-28 08:10:00|686.41|684.21|695.92|693.72|695.92|693.72|686.41|684.21|0
1643357700000|2022-01-28 08:15:00|696.15|693.95|701.97|699.77|701.97|699.77|694.75|692.55|0
1643358000000|2022-01-28 08:20:00|701.5|699.3|703.36|701.16|709.2|707|701.5|699.3|0
1643358300000|2022-01-28 08:25:00|704.06|701.86|703.59|701.39|706.39|704.19|699.76|697.56|0
1643358600000|2022-01-28 08:30:00|704.06|701.86|704.29|702.09|707.79|705.59|701.5|699.3|0
1643358900000|2022-01-28 08:35:00|703.48|701.28|698.7|696.5|704.29|702.09|698.7|696.5|0
1643359200000|2022-01-28 08:40:00|698.47|696.27|700.56|698.36|700.57|698.37|697.07|694.87|0
1643359500000|2022-01-28 08:45:00|700.33|698.13|697.31|695.11|702.43|700.23|692.32|690.12|0
1643359800000|2022-01-28 08:50:00|697.77|695.57|694.75|692.55|698.93|696.73|693.82|691.62|0
1643360100000|2022-01-28 08:55:00|694.52|692.32|694.05|691.85|700.33|698.13|692.89|690.69|0
1643360400000|2022-01-28 09:00:00|694.64|692.44|699.98|697.78|700.33|698.13|692.08|689.88|0
1643360700000|2022-01-28 09:05:00|700.1|697.9|701.96|699.76|704.52|702.32|699.17|696.97|0
1643361000000|2022-01-28 09:10:00|702.19|699.99|690.1|687.9|702.42|700.22|689.18|686.98|0
1643361300000|2022-01-28 09:15:00|690.34|688.14|693.94|691.74|694.28|692.08|688.25|686.05|0
1643361600000|2022-01-28 09:20:00|694.05|691.85|692.65|690.45|695.8|693.6|688.94|686.74|0
1643361900000|2022-01-28 09:25:00|692.54|690.34|697.07|694.87|697.07|694.87|691.03|688.83|0
1643362200000|2022-01-28 09:30:00|697.3|695.1|698.03|695.83|699.65|697.45|692.65|690.45|0
1643362500000|2022-01-28 09:35:00|698.26|696.06|699.88|697.68|701.51|699.31|696.87|694.67|0
1643362800000|2022-01-28 09:40:00|699.65|697.45|694.44|692.24|701.04|698.84|694.44|692.24|0
1643363100000|2022-01-28 09:45:00|694.55|692.35|700.35|698.15|701.86|699.66|693.05|690.85|0
1643363400000|2022-01-28 09:50:00|699.88|697.68|700.11|697.91|702.79|700.59|698.72|696.52|0
1643363700000|2022-01-28 09:55:00|699.65|697.45|700.93|698.73|703.83|701.63|698.26|696.06|0
1643364000000|2022-01-28 10:00:00|700.58|698.38|703.72|701.52|705.92|703.72|700.34|698.14|0
1643364300000|2022-01-28 10:05:00|703.83|701.63|710.34|708.14|710.34|708.14|703.59|701.39|0
1643364600000|2022-01-28 10:10:00|710.11|707.91|705.45|703.25|710.11|707.91|704.88|702.68|0
1643364900000|2022-01-28 10:15:00|705.92|703.72|711.62|709.42|712.32|710.12|705.92|703.72|0
1643365200000|2022-01-28 10:20:00|711.74|709.54|705.68|703.48|714.07|711.87|705.57|703.37|0
1643365500000|2022-01-28 10:25:00|706.15|703.95|708.94|706.74|708.94|706.74|703.13|700.93|0
1643365800000|2022-01-28 10:30:00|708.6|706.4|712.57|710.37|712.57|710.37|706.61|704.41|0
1643366100000|2022-01-28 10:35:00|712.11|709.91|716.75|714.55|717.11|714.91|712.11|709.91|0
1643366400000|2022-01-28 10:40:00|717.22|715.02|710.48|708.28|717.22|715.02|710.14|707.94|0
1643366700000|2022-01-28 10:45:00|710.37|708.17|710.37|708.17|711.64|709.44|707.7|705.5|0
1643367000000|2022-01-28 10:50:00|710.72|708.52|714.2|712|715.48|713.28|710.48|708.28|0
1643367300000|2022-01-28 10:55:00|714.66|712.46|711.18|708.98|717.45|715.25|710.71|708.51|0
1643367600000|2022-01-28 11:00:00|710.95|708.75|712.92|710.72|714.66|712.46|708.63|706.43|0
1643367900000|2022-01-28 11:05:00|713.03|710.83|715.24|713.04|716.75|714.55|711.18|708.98|0
1643368200000|2022-01-28 11:10:00|715.12|712.92|720.24|718.04|720.24|718.04|714.55|712.35|0
1643368500000|2022-01-28 11:15:00|720|717.8|726.65|724.45|727.69|725.49|718.84|716.64|0
1643368800000|2022-01-28 11:20:00|726.06|723.86|719.77|717.57|728.16|725.96|719.3|717.1|0
1643369100000|2022-01-28 11:25:00|719.89|717.69|716.63|714.43|722.1|719.9|716.51|714.31|0
1643369400000|2022-01-28 11:30:00|717.21|715.01|716.41|714.21|719.43|717.23|714.54|712.34|0
1643369700000|2022-01-28 11:35:00|716.18|713.98|720.59|718.39|720.59|718.39|713.52|711.32|0
1643370000000|2022-01-28 11:40:00|720.12|717.92|724.08|721.88|724.08|721.88|719.32|717.12|0
1643370300000|2022-01-28 11:45:00|724.31|722.11|719.66|717.46|726.64|724.44|718.5|716.3|0
1643370600000|2022-01-28 11:50:00|719.43|717.23|723.84|721.64|726.06|723.86|718.5|716.3|0
1643370900000|2022-01-28 11:55:00|723.61|721.41|718.96|716.76|726.87|724.67|718.03|715.83|0
1643371200000|2022-01-28 12:00:00|718.26|716.06|715.48|713.28|723.38|721.18|714.44|712.24|0
1643371500000|2022-01-28 12:05:00|715.94|713.74|721.51|719.31|721.51|719.31|715.25|713.05|0
1643371800000|2022-01-28 12:10:00|721.87|719.67|719.42|717.22|723.73|721.53|716.87|714.67|0
1643372100000|2022-01-28 12:15:00|720.35|718.15|724.07|721.87|725|722.8|718.03|715.83|0
1643372400000|2022-01-28 12:20:00|723.14|720.94|738.25|736.05|738.72|736.52|722.1|719.9|0
1643372700000|2022-01-28 12:25:00|738.02|735.82|735.92|733.72|742.68|740.48|733.72|731.52|0
1643373000000|2022-01-28 12:30:00|736.16|733.96|736.16|733.96|738.37|736.17|732.67|730.47|0
1643373300000|2022-01-28 12:35:00|736.39|734.19|745.82|743.62|745.82|743.62|734.99|732.79|0
1643373600000|2022-01-28 12:40:00|745.48|743.28|748.39|746.19|749.09|746.89|743.03|740.83|0
1643373900000|2022-01-28 12:45:00|748.62|746.42|751.54|749.34|753.99|751.79|747.22|745.02|0
1643374200000|2022-01-28 12:50:00|751.19|748.99|746.75|744.55|752.71|750.51|745.24|743.04|0
1643374500000|2022-01-28 12:55:00|746.18|743.98|744.19|741.99|750.49|748.29|743.26|741.06|0
1643374800000|2022-01-28 13:00:00|743.72|741.52|739.53|737.33|746.29|744.09|739.42|737.22|0
1643375100000|2022-01-28 13:05:00|739.06|736.86|743.95|741.75|747.22|745.02|738.83|736.63|0
1643375400000|2022-01-28 13:10:00|744.65|742.45|739.53|737.33|746.05|743.85|739.53|737.33|0
1643375700000|2022-01-28 13:15:00|739.3|737.1|736.27|734.07|739.3|737.1|733.95|731.75|0
1643376000000|2022-01-28 13:20:00|736.5|734.3|740.92|738.72|742.44|740.24|736.04|733.84|0
1643376300000|2022-01-28 13:25:00|741.51|739.31|741.51|739.31|745.12|742.92|739.06|736.86|0
1643376600000|2022-01-28 13:30:00|741.28|739.08|717.28|715.08|741.28|739.08|711.63|709.43|0
1643376900000|2022-01-28 13:35:00|716.59|714.39|708.72|706.52|719.59|717.39|708.36|706.16|0
1643377200000|2022-01-28 13:40:00|708.13|705.93|705.54|703.34|712.66|710.46|700.44|698.24|0
1643377500000|2022-01-28 13:45:00|706.23|704.03|713.67|711.47|713.67|711.47|704.84|702.64|0
1643377800000|2022-01-28 13:50:00|713.2|711|714.83|712.63|718.56|716.36|711.81|709.61|0
1643378100000|2022-01-28 13:55:00|715.3|713.1|708.09|705.89|717.51|715.31|707.39|705.19|0
1643378400000|2022-01-28 14:00:00|707.98|705.78|706.46|704.26|717.39|715.19|706.46|704.26|0
1643378700000|2022-01-28 14:05:00|706.12|703.92|702.98|700.78|709.48|707.28|701.48|699.28|0
1643379000000|2022-01-28 14:10:00|702.52|700.32|707.28|705.08|708.21|706.01|701.83|699.63|0
1643379300000|2022-01-28 14:15:00|706.93|704.73|701.13|698.93|708.09|705.89|700.67|698.47|0
1643379600000|2022-01-28 14:20:00|700.9|698.7|698.47|696.27|700.9|698.7|696.04|693.84|0
1643379900000|2022-01-28 14:25:00|699.04|696.84|691.88|689.68|699.04|696.84|691.19|688.99|0
1643380200000|2022-01-28 14:30:00|691.42|689.22|717.85|715.65|717.85|715.65|687.73|685.53|0
1643380500000|2022-01-28 14:35:00|716.92|714.72|725.32|723.12|730.23|728.03|715.64|713.44|0
1643380800000|2022-01-28 14:40:00|725.44|723.24|728.95|726.75|729.99|727.79|722.17|719.97|0
1643381100000|2022-01-28 14:45:00|728.82|726.62|731.31|729.11|736.89|734.69|724.8|722.6|0
1643381400000|2022-01-28 14:50:00|730.61|728.41|729.21|727.01|734.22|732.02|720.17|717.97|0
1643381700000|2022-01-28 14:55:00|728.98|726.78|732.82|730.62|735.96|733.76|726.2|724|0
1643382000000|2022-01-28 15:00:00|732|729.8|730.61|728.41|738.06|735.86|727.82|725.62|0
1643382300000|2022-01-28 15:05:00|731.66|729.46|722.14|719.94|732.47|730.27|721.56|719.36|0
1643382600000|2022-01-28 15:10:00|723.64|721.44|716.35|714.15|723.64|721.44|710.34|708.14|0
1643382900000|2022-01-28 15:15:00|715.54|713.34|695.74|693.54|717.39|715.19|695.74|693.54|0
1643383200000|2022-01-28 15:20:00|695.4|693.2|705.85|703.65|708.99|706.79|694.35|692.15|0
1643383500000|2022-01-28 15:25:00|706.55|704.35|712.02|709.82|715.76|713.56|703.29|701.09|0
1643383800000|2022-01-28 15:30:00|711.32|709.12|719.96|717.76|721.13|718.93|707.36|705.16|0
1643384100000|2022-01-28 15:35:00|719.62|717.42|710.28|708.08|719.96|717.76|703.06|700.86|0
1643384400000|2022-01-28 15:40:00|709.92|707.72|722.63|720.43|724.18|721.98|709.92|707.72|0
1643384700000|2022-01-28 15:45:00|722.5|720.3|698.53|696.33|723.79|721.59|698.3|696.1|0
1643385000000|2022-01-28 15:50:00|698.87|696.67|689.66|687.46|700.72|698.52|689.66|687.46|0
1643385300000|2022-01-28 15:55:00|690.35|688.15|686.11|683.91|698.53|696.33|685.53|683.33|0
1643385600000|2022-01-28 16:00:00|684.84|682.64|697.72|695.52|697.72|695.52|683.46|681.26|0
1643385900000|2022-01-28 16:05:00|695.64|693.44|688.51|686.31|695.64|693.44|687.36|685.16|0
1643386200000|2022-01-28 16:10:00|688.63|686.43|678.65|676.45|689.2|687|677.74|675.54|0
1643386500000|2022-01-28 16:15:00|679.23|677.03|666.62|664.42|679.23|677.03|663.61|661.41|0
1643386800000|2022-01-28 16:20:00|665.46|663.26|666.74|664.54|670.33|668.13|663.15|660.95|0
1643387100000|2022-01-28 16:25:00|667.08|664.88|667.31|665.11|669.85|667.65|661.1|658.9|0
1643387400000|2022-01-28 16:30:00|666.62|664.42|668.36|666.16|674.36|672.16|665.7|663.5|0
1643387700000|2022-01-28 16:35:00|668|665.8|663.63|661.43|669.62|667.42|657.2|655|0
1643388000000|2022-01-28 16:40:00|663.06|660.86|664.55|662.35|667.31|665.11|660.87|658.67|0
1643388300000|2022-01-28 16:45:00|665.82|663.62|665.59|663.39|667.2|665|663.4|661.2|0
1643388600000|2022-01-28 16:50:00|665.93|663.73|661.45|659.25|667.08|664.88|661.1|658.9|0
1643388900000|2022-01-28 16:55:00|661.56|659.36|649.69|647.49|662.25|660.05|648.95|646.75|0
1643389200000|2022-01-28 17:00:00|649.46|647.26|646.83|644.63|653.59|651.39|646.49|644.29|0
1643389500000|2022-01-28 17:05:00|646.94|644.74|645.57|643.37|649.92|647.72|644.43|642.23|0
1643389800000|2022-01-28 17:10:00|646.03|643.83|653.36|651.16|656.58|654.38|645|642.8|0
1643390100000|2022-01-28 17:15:00|653.13|650.93|646.48|644.28|655.2|653|644.42|642.22|0
1643390400000|2022-01-28 17:20:00|646.25|644.05|657.73|655.53|660.38|658.18|646.25|644.05|0
1643390700000|2022-01-28 17:25:00|657.5|655.3|661.18|658.98|664.41|662.21|657.5|655.3|0
1643391000000|2022-01-28 17:30:00|662.45|660.25|662.4|660.2|664.87|662.67|659.57|657.37|0
1643391300000|2022-01-28 17:35:00|661.25|659.05|665.1|662.9|667.29|665.09|657.6|655.4|0
1643391600000|2022-01-28 17:40:00|665.56|663.36|659.1|656.9|665.9|663.7|659.1|656.9|0
1643391900000|2022-01-28 17:45:00|658.64|656.44|664.05|661.85|667.06|664.86|656.91|654.71|0
1643392200000|2022-01-28 17:50:00|664.28|662.08|672.22|670.02|674.43|672.23|664.05|661.85|0
1643392500000|2022-01-28 17:55:00|672.46|670.26|672.59|670.39|673.39|671.19|668.1|665.9|0
1643392800000|2022-01-28 18:00:00|672.93|670.73|665.8|663.6|673.16|670.96|662.36|660.16|0
1643393100000|2022-01-28 18:05:00|667.64|665.44|656.53|654.33|667.64|665.44|655.5|653.3|0
1643393400000|2022-01-28 18:10:00|656.64|654.44|657.33|655.13|658.47|656.27|654.81|652.61|0
1643393700000|2022-01-28 18:15:00|657.1|654.9|658.7|656.5|661.33|659.13|655.72|653.52|0
1643394000000|2022-01-28 18:20:00|659.84|657.64|663.73|661.53|668.33|666.13|659.15|656.95|0
1643394300000|2022-01-28 18:25:00|663.96|661.76|662.26|660.06|670.89|668.69|661.59|659.39|0
1643394600000|2022-01-28 18:30:00|662.37|660.17|656.41|654.21|662.37|660.17|652.51|650.31|0
1643394900000|2022-01-28 18:35:00|656.52|654.32|656.63|654.43|659.39|657.19|650.91|648.71|0
1643395200000|2022-01-28 18:40:00|656.4|654.2|657.09|654.89|660.99|658.79|655.49|653.29|0
1643395500000|2022-01-28 18:45:00|657.32|655.12|658.01|655.81|660.53|658.33|652.28|650.08|0
1643395800000|2022-01-28 18:50:00|658.47|656.27|654.11|651.91|659.39|657.19|651.03|648.83|0
1643396100000|2022-01-28 18:55:00|655.26|653.06|655.94|653.74|655.94|653.74|650.8|648.6|0
1643396400000|2022-01-28 19:00:00|656.63|654.43|661.22|659.02|661.22|659.02|648.85|646.65|0
1643396700000|2022-01-28 19:05:00|661.68|659.48|668.35|666.15|670.43|668.23|661.45|659.25|0
1643397000000|2022-01-28 19:10:00|668.47|666.27|676.89|674.69|677.12|674.92|667.66|665.46|0
1643397300000|2022-01-28 19:15:00|676.66|674.46|681.68|679.48|682.14|679.94|676.66|674.46|0
1643397600000|2022-01-28 19:20:00|681.57|679.37|692.33|690.13|692.33|690.13|681.57|679.37|0
1643397900000|2022-01-28 19:25:00|692.56|690.36|691.29|689.09|692.56|690.36|686.3|684.1|0
1643398200000|2022-01-28 19:30:00|693.48|691.28|692.32|690.12|697.79|695.59|686.07|683.87|0
1643398500000|2022-01-28 19:35:00|691.63|689.43|686.76|684.56|691.86|689.66|686.07|683.87|0
1643398800000|2022-01-28 19:40:00|685.84|683.64|673.6|671.4|685.84|683.64|672.22|670.02|0
1643399100000|2022-01-28 19:45:00|673.49|671.29|667.85|665.65|677.18|674.98|666.7|664.5|0
1643399400000|2022-01-28 19:50:00|667.51|665.31|668.31|666.11|672.45|670.25|663.72|661.52|0
1643399700000|2022-01-28 19:55:00|667.97|665.77|658.68|656.48|668.31|666.11|657.31|655.11|0
1643400000000|2022-01-28 20:00:00|657.08|654.88|654.23|652.03|661.43|659.23|652.73|650.53|0
1643400300000|2022-01-28 20:05:00|655.26|653.06|652.73|650.53|656.64|654.44|651.13|648.93|0
1643400600000|2022-01-28 20:10:00|652.27|650.07|657.33|655.13|661.47|659.27|652.27|650.07|0
1643400900000|2022-01-28 20:15:00|655.95|653.75|652.96|650.76|658.6|656.4|649.98|647.78|0
1643401200000|2022-01-28 20:20:00|652.85|650.65|643.57|641.37|655.26|653.06|642.65|640.45|0
1643401500000|2022-01-28 20:25:00|643.34|641.14|645.24|643.04|648.93|646.73|641.74|639.54|0
1643401800000|2022-01-28 20:30:00|645.7|643.5|637.04|634.84|656.77|654.57|634.98|632.78|0
1643402100000|2022-01-28 20:35:00|637.73|635.53|635.89|633.69|640.26|638.06|634.98|632.78|0
1643402400000|2022-01-28 20:40:00|636.35|634.15|629.48|627.28|636.58|634.38|628.34|626.14|0
1643402700000|2022-01-28 20:45:00|629.71|627.51|621.04|618.84|633.14|630.94|620.58|618.38|0
1643403000000|2022-01-28 20:50:00|620.58|618.38|613.08|610.88|620.81|618.61|612.4|610.2|0
1643403300000|2022-01-28 20:55:00|613.31|611.11|601.49|599.29|614.9|612.7|601.49|599.29|0
1643403600000|2022-01-28 21:00:00|601.03|598.83|602.96|600.76|607.84|605.64|600.47|598.27|0
1643403900000|2022-01-28 21:05:00|603.3|601.1|604.2|602|604.55|602.35|600.81|598.61|0
1643404200000|2022-01-28 21:10:00|603.98|601.78|612.16|609.96|612.16|609.96|603.87|601.67|0
1643616300000|2022-01-31 08:05:00|609.02|606.82|606.66|604.46|609.92|607.72|606.31|604.11|0
1643616600000|2022-01-31 08:10:00|606.54|604.34|607.84|605.64|608.51|606.31|604.06|601.86|0
1643616900000|2022-01-31 08:15:00|607.61|605.41|611.31|609.11|611.31|609.11|602.7|600.5|0
1643617200000|2022-01-31 08:20:00|611.09|608.89|609.4|607.2|613.66|611.46|605.6|603.4|0
1643617500000|2022-01-31 08:25:00|609.74|607.54|607.84|605.64|610.3|608.1|605.82|603.62|0
1643617800000|2022-01-31 08:30:00|608.06|605.86|606.49|604.29|609.18|606.98|605.94|603.74|0
1643618100000|2022-01-31 08:35:00|606.27|604.07|603.37|601.17|606.61|604.41|603.37|601.17|0
1643618400000|2022-01-31 08:40:00|603.59|601.39|602.03|599.83|605.38|603.18|602.03|599.83|0
1643618700000|2022-01-31 08:45:00|602.25|600.05|600.91|598.71|603.14|600.94|600.91|598.71|0
1643619000000|2022-01-31 08:50:00|601.14|598.94|598.24|596.04|602.7|600.5|597.8|595.6|0
1643619300000|2022-01-31 08:55:00|598.46|596.26|598.02|595.82|599.8|597.6|597.69|595.49|0
1643619600000|2022-01-31 09:00:00|597.8|595.6|596.24|594.04|599.35|597.15|595.57|593.37|0
1643619900000|2022-01-31 09:05:00|596.91|594.71|597.57|595.37|599.8|597.6|596.24|594.04|0
1643620200000|2022-01-31 09:10:00|597.35|595.15|595.79|593.59|598.91|596.71|595.79|593.59|0
1643620500000|2022-01-31 09:15:00|596.02|593.82|597.57|595.37|600.02|597.82|595.79|593.59|0
1643620800000|2022-01-31 09:20:00|597.79|595.59|598.9|596.7|600.24|598.04|596.9|594.7|0
1643621100000|2022-01-31 09:25:00|599.24|597.04|598.68|596.48|600.24|598.04|597.91|595.71|0
1643621400000|2022-01-31 09:30:00|598.46|596.26|599.02|596.82|601.13|598.93|597.57|595.37|0
1643621700000|2022-01-31 09:35:00|598.68|596.48|597.57|595.37|598.9|596.7|596.23|594.03|0
1643622000000|2022-01-31 09:40:00|597.79|595.59|600.68|598.48|600.68|598.48|596.23|594.03|0
1643622300000|2022-01-31 09:45:00|600.46|598.26|599.9|597.7|600.68|598.48|597.79|595.59|0
1643622600000|2022-01-31 09:50:00|600.01|597.81|604.91|602.71|606.25|604.05|599.57|597.37|0
1643622900000|2022-01-31 09:55:00|605.14|602.94|602.24|600.04|607.15|604.95|602.24|600.04|0
1643623200000|2022-01-31 10:00:00|602.13|599.93|601.46|599.26|604.47|602.27|601.34|599.14|0
1643623500000|2022-01-31 10:05:00|601.12|598.92|604.46|602.26|605.8|603.6|601.12|598.92|0
1643623800000|2022-01-31 10:10:00|604.69|602.49|605.58|603.38|609.16|606.96|604.58|602.38|0
1643624100000|2022-01-31 10:15:00|605.7|603.5|604.46|602.26|605.8|603.6|602.68|600.48|0
1643624400000|2022-01-31 10:20:00|604.69|602.49|606.59|604.39|609.15|606.95|603.79|601.59|0
1643624700000|2022-01-31 10:25:00|607.03|604.83|607.14|604.94|607.36|605.16|604.24|602.04|0
1643625000000|2022-01-31 10:30:00|607.36|605.16|607.59|605.39|610.5|608.3|606.36|604.16|0
1643625300000|2022-01-31 10:35:00|607.81|605.61|612.06|609.86|612.29|610.09|607.81|605.61|0
1643625600000|2022-01-31 10:40:00|612.18|609.98|608.7|606.5|613.18|610.98|607.14|604.94|0
1643625900000|2022-01-31 10:45:00|608.48|606.28|609.54|607.34|610.27|608.07|606.24|604.04|0
1643626200000|2022-01-31 10:50:00|609.87|607.67|610.09|607.89|611.65|609.45|607.86|605.66|0
1643626500000|2022-01-31 10:55:00|610.31|608.11|609.42|607.22|611.99|609.79|608.97|606.77|0
1643626800000|2022-01-31 11:00:00|610.76|608.56|612.77|610.57|613.67|611.47|607.19|604.99|0
1643627100000|2022-01-31 11:05:00|612.55|610.35|609.86|607.66|613.67|611.47|608.75|606.55|0
1643627400000|2022-01-31 11:10:00|610.09|607.89|614.78|612.58|615.01|612.81|608.42|606.22|0
1643627700000|2022-01-31 11:15:00|614.56|612.36|611.87|609.67|614.78|612.58|610.98|608.78|0
1643628000000|2022-01-31 11:20:00|612.99|610.79|614.33|612.13|614.33|612.13|610.31|608.11|0
1643628300000|2022-01-31 11:25:00|614.45|612.25|615.23|613.03|618.14|615.94|613.66|611.46|0
1643628600000|2022-01-31 11:30:00|615.45|613.25|613.88|611.68|617.02|614.82|613.66|611.46|0
1643628900000|2022-01-31 11:35:00|613.78|611.58|615.67|613.47|616.12|613.92|613.21|611.01|0
1643629200000|2022-01-31 11:40:00|615.23|613.03|617.47|615.27|617.47|615.27|613.77|611.57|0
1643629500000|2022-01-31 11:45:00|617.24|615.04|615.56|613.36|617.69|615.49|614.55|612.35|0
1643629800000|2022-01-31 11:50:00|615.79|613.59|615.22|613.02|615.9|613.7|612.88|610.68|0
1643630100000|2022-01-31 11:55:00|615.12|612.92|613.88|611.68|615.45|613.25|612.09|609.89|0
1643630400000|2022-01-31 12:00:00|614.1|611.9|619.48|617.28|619.48|617.28|612.31|610.11|0
1643630700000|2022-01-31 12:05:00|620.16|617.96|623.08|620.88|625.1|622.9|618.81|616.61|0
1643631000000|2022-01-31 12:10:00|623.19|620.99|624.65|622.45|624.77|622.57|620.15|617.95|0
1643631300000|2022-01-31 12:15:00|624.77|622.57|624.43|622.23|626.45|624.25|623.75|621.55|0
1643631600000|2022-01-31 12:20:00|623.53|621.33|628.93|626.73|631.53|629.33|623.53|621.33|0
1643631900000|2022-01-31 12:25:00|629.16|626.96|626.45|624.25|629.16|626.96|624.65|622.45|0
1643632200000|2022-01-31 12:30:00|626.9|624.7|622.85|620.65|627.8|625.6|622.4|620.2|0
1643632500000|2022-01-31 12:35:00|622.62|620.42|623.97|621.77|624.2|622|621.05|618.85|0
1643632800000|2022-01-31 12:40:00|624.09|621.89|623.07|620.87|627.02|624.82|623.07|620.87|0
1643633100000|2022-01-31 12:45:00|623.19|620.99|620.37|618.17|623.97|621.77|619.03|616.83|0
1643633400000|2022-01-31 12:50:00|621.05|618.85|621.27|619.07|622.39|620.19|618.8|616.6|0
1643633700000|2022-01-31 12:55:00|621.05|618.85|617.9|615.7|621.94|619.74|617.9|615.7|0
1643634000000|2022-01-31 13:00:00|617|614.8|622.39|620.19|622.39|620.19|616.55|614.35|0
1643634300000|2022-01-31 13:05:00|622.62|620.42|624.19|621.99|626.44|624.24|622.62|620.42|0
1643634600000|2022-01-31 13:10:00|623.52|621.32|619.47|617.27|623.52|621.32|619.24|617.04|0
1643634900000|2022-01-31 13:15:00|619.24|617.04|622.96|620.76|622.96|620.76|618.12|615.92|0
1643635200000|2022-01-31 13:20:00|623.06|620.86|622.39|620.19|623.51|621.31|620.59|618.39|0
1643635500000|2022-01-31 13:25:00|622.16|619.96|621.49|619.29|623.85|621.65|621.49|619.29|0
1643635800000|2022-01-31 13:30:00|620.81|618.61|613.41|611.21|622.16|619.96|612.74|610.54|0
1643636100000|2022-01-31 13:35:00|613.64|611.44|614.53|612.33|615.32|613.12|611.85|609.65|0
1643636400000|2022-01-31 13:40:00|614.31|612.11|615.65|613.45|616.77|614.57|612.52|610.32|0
1643636700000|2022-01-31 13:45:00|615.43|613.23|615.65|613.45|619.01|616.81|614.08|611.88|0
1643637000000|2022-01-31 13:50:00|615.42|613.22|615.54|613.34|615.87|613.67|612.96|610.76|0
1643637300000|2022-01-31 13:55:00|615.2|613|615.2|613|616.32|614.12|612.74|610.54|0
1643637600000|2022-01-31 14:00:00|614.75|612.55|614.3|612.1|617.89|615.69|614.08|611.88|0
1643637900000|2022-01-31 14:05:00|614.08|611.88|612.51|610.31|614.53|612.33|611.39|609.19|0
1643638200000|2022-01-31 14:10:00|612.96|610.76|615.87|613.67|615.87|613.67|612.51|610.31|0
1643638500000|2022-01-31 14:15:00|616.09|613.89|616.99|614.79|616.99|614.79|614.3|612.1|0
1643638800000|2022-01-31 14:20:00|617.21|615.01|617.44|615.24|619.46|617.26|616.09|613.89|0
1643639100000|2022-01-31 14:25:00|617.21|615.01|613.52|611.32|617.44|615.24|612.95|610.75|0
1643639400000|2022-01-31 14:30:00|612.51|610.31|609.38|607.18|624.63|622.43|609.38|607.18|0
1643639700000|2022-01-31 14:35:00|609.15|606.95|606.03|603.83|610.72|608.52|604.91|602.71|0
1643640000000|2022-01-31 14:40:00|605.8|603.6|604.69|602.49|606.03|603.83|601.57|599.37|0
1643640300000|2022-01-31 14:45:00|604.36|602.16|609.04|606.84|609.6|607.4|602.46|600.26|0
1643640600000|2022-01-31 14:50:00|608.7|606.5|598.46|596.26|609.6|607.4|597.13|594.93|0
1643640900000|2022-01-31 14:55:00|598.02|595.82|592.39|590.19|599.8|597.6|592.39|590.19|0
1643641200000|2022-01-31 15:00:00|591.73|589.53|585.94|583.74|592.84|590.64|584.61|582.41|0
1643641500000|2022-01-31 15:05:00|586.05|583.85|577.97|575.77|588.6|586.4|577.97|575.77|0
1643641800000|2022-01-31 15:10:00|577.53|575.33|579.29|577.09|581.95|579.75|576.64|574.44|0
1643642100000|2022-01-31 15:15:00|578.97|576.77|579.41|577.21|580.51|578.31|574.44|572.24|0
1643642400000|2022-01-31 15:20:00|578.96|576.76|573.1|570.9|579.95|577.75|570.62|568.42|0
1643642700000|2022-01-31 15:25:00|572.88|570.68|582.01|579.81|582.24|580.04|571.78|569.58|0
1643643000000|2022-01-31 15:30:00|582.24|580.04|578.81|576.61|584.45|582.25|577.14|574.94|0
1643643300000|2022-01-31 15:35:00|578.47|576.27|582.53|580.33|582.97|580.77|575.59|573.39|0
1643643600000|2022-01-31 15:40:00|583.42|581.22|579.88|577.68|586.07|583.87|579.88|577.68|0
1643643900000|2022-01-31 15:45:00|580.54|578.34|583.09|580.89|587.18|584.98|580.54|578.34|0
1643644200000|2022-01-31 15:50:00|583.19|580.99|575.91|573.71|583.63|581.43|573.93|571.73|0
1643644500000|2022-01-31 15:55:00|575.47|573.27|575.56|573.36|581.08|578.88|574.7|572.5|0
1643644800000|2022-01-31 16:00:00|576|573.8|574.57|572.37|576|573.8|572.69|570.49|0
1643645100000|2022-01-31 16:05:00|574.02|571.82|578.65|576.45|578.65|576.45|573.8|571.6|0
1643645400000|2022-01-31 16:10:00|579.09|576.89|577.98|575.78|584.4|582.2|577.1|574.9|0
1643645700000|2022-01-31 16:15:00|578.43|576.23|582.63|580.43|583.29|581.09|577.54|575.34|0
1643646000000|2022-01-31 16:20:00|582.52|580.32|584.1|581.9|585.73|583.53|579.75|577.55|0
1643646300000|2022-01-31 16:25:00|584.32|582.12|583.88|581.68|585.65|583.45|580.55|578.35|0
1643646600000|2022-01-31 16:30:00|584.1|581.9|575.02|572.82|586.1|583.9|573.7|571.5|0
1643646900000|2022-01-31 16:35:00|575.24|573.04|577.01|574.81|578.56|576.36|573.7|571.5|0
1643647200000|2022-01-31 16:40:00|577.45|575.25|573.7|571.5|578.34|576.14|573.59|571.39|0
1643647500000|2022-01-31 16:45:00|574.8|572.6|569.95|567.75|576.12|573.92|569.51|567.31|0
1643647800000|2022-01-31 16:50:00|569.73|567.53|561.83|559.63|570.61|568.41|561.83|559.63|0
1643648100000|2022-01-31 16:55:00|562.05|559.85|561.61|559.41|562.6|560.4|560.95|558.75|0
1643648400000|2022-01-31 17:00:00|561.39|559.19|563.36|561.16|565.33|563.13|561.17|558.97|0
1643648700000|2022-01-31 17:05:00|562.92|560.72|567.53|565.33|567.53|565.33|561.61|559.41|0
1643649000000|2022-01-31 17:10:00|567.09|564.89|567.09|564.89|568.19|565.99|564.01|561.81|0
1643649300000|2022-01-31 17:15:00|566.87|564.67|557.95|555.75|567.86|565.66|557.95|555.75|0
1643649600000|2022-01-31 17:20:00|558.07|555.87|564.93|562.73|566.81|564.61|558.07|555.87|0
1643649900000|2022-01-31 17:25:00|565.04|562.84|562.38|560.18|567.7|565.5|561.49|559.29|0
1643650200000|2022-01-31 17:30:00|561.93|559.73|567.01|564.81|568.01|565.81|559.94|557.74|0
1643650500000|2022-01-31 17:35:00|566.79|564.59|563.04|560.84|567.89|565.69|562.82|560.62|0
1643650800000|2022-01-31 17:40:00|562.94|560.74|563.26|561.06|564.36|562.16|561.06|558.86|0
1643651100000|2022-01-31 17:45:00|562.82|560.62|556.67|554.47|562.82|560.62|556.67|554.47|0
1643651400000|2022-01-31 17:50:00|556.89|554.69|556.02|553.82|559.3|557.1|555.8|553.6|0
1643651700000|2022-01-31 17:55:00|555.8|553.6|555.14|552.94|556.45|554.25|553.61|551.41|0
1643652000000|2022-01-31 18:00:00|555.36|553.16|558.2|556|559.96|557.76|555.36|553.16|0
1643652300000|2022-01-31 18:05:00|558.42|556.22|557.33|555.13|559.52|557.32|556.23|554.03|0
1643652600000|2022-01-31 18:10:00|557.55|555.35|557.11|554.91|561.28|559.08|556.78|554.58|0
1643652900000|2022-01-31 18:15:00|556.89|554.69|555.13|552.93|559.96|557.76|554.91|552.71|0
1643653200000|2022-01-31 18:20:00|554.7|552.5|554.48|552.28|556.12|553.92|553.6|551.4|0
1643653500000|2022-01-31 18:25:00|554.26|552.06|559.52|557.32|559.52|557.32|552.95|550.75|0
1643653800000|2022-01-31 18:30:00|559.19|556.99|560.61|558.41|561.71|559.51|557.76|555.56|0
1643654100000|2022-01-31 18:35:00|560.07|557.87|556.66|554.46|562.15|559.95|554.37|552.17|0
1643654400000|2022-01-31 18:40:00|556.88|554.68|559.07|556.87|559.07|556.87|553.16|550.96|0
1643654700000|2022-01-31 18:45:00|559.29|557.09|556.22|554.02|559.29|557.09|555.78|553.58|0
1643655000000|2022-01-31 18:50:00|556.34|554.14|557.54|555.34|558.63|556.43|555.35|553.15|0
1643655300000|2022-01-31 18:55:00|557.32|555.12|555.56|553.36|557.97|555.77|555.34|553.14|0
1643655600000|2022-01-31 19:00:00|554.91|552.71|554.69|552.49|556.44|554.24|553.59|551.39|0
1643655900000|2022-01-31 19:05:00|555.34|553.14|549.99|547.79|555.34|553.14|548.35|546.15|0
1643656200000|2022-01-31 19:10:00|550.1|547.9|550.04|547.84|550.92|548.72|548.3|546.1|0
1643656500000|2022-01-31 19:15:00|550.48|548.28|548.73|546.53|550.92|548.72|547.86|545.66|0
1643656800000|2022-01-31 19:20:00|549.17|546.97|547.2|545|551.14|548.94|546.11|543.91|0
1643657100000|2022-01-31 19:25:00|547.42|545.22|545.67|543.47|548.73|546.53|545.45|543.25|0
1643657400000|2022-01-31 19:30:00|546.11|543.91|546.32|544.12|548.29|546.09|545.45|543.25|0
1643657700000|2022-01-31 19:35:00|546.11|543.91|547.2|545|547.63|545.43|545.45|543.25|0
1643658000000|2022-01-31 19:40:00|546.76|544.56|546.32|544.12|547.85|545.65|546.1|543.9|0
1643658300000|2022-01-31 19:45:00|546.1|543.9|548.72|546.52|549.82|547.62|545.67|543.47|0
1643658600000|2022-01-31 19:50:00|548.51|546.31|549.6|547.4|550.47|548.27|547.41|545.21|0
1643658900000|2022-01-31 19:55:00|549.38|547.18|548.07|545.87|549.38|547.18|546.32|544.12|0
1643659200000|2022-01-31 20:00:00|548.18|545.98|547.41|545.21|549.16|546.96|546.32|544.12|0
1643659500000|2022-01-31 20:05:00|547.63|545.43|555.73|553.53|555.73|553.53|546.75|544.55|0
1643659800000|2022-01-31 20:10:00|555.07|552.87|564.76|562.56|566.09|563.89|553.98|551.78|0
1643660100000|2022-01-31 20:15:00|564.98|562.78|566.53|564.33|568.74|566.54|561.23|559.03|0
1643660400000|2022-01-31 20:20:00|566.97|564.77|556.14|553.94|566.97|564.77|555.04|552.84|0
1643660700000|2022-01-31 20:25:00|556.36|554.16|556.47|554.27|558.66|556.46|553.07|550.87|0
1643661000000|2022-01-31 20:30:00|556.25|554.05|545.65|543.45|560.3|558.1|545.43|543.23|0
1643661300000|2022-01-31 20:35:00|546.09|543.89|549.06|546.86|551.52|549.32|545|542.8|0
1643661600000|2022-01-31 20:40:00|549.5|547.3|548.19|545.99|551.25|549.05|546.45|544.25|0
1643661900000|2022-01-31 20:45:00|547.54|545.34|540.79|538.59|549.28|547.08|540.79|538.59|0
1643662200000|2022-01-31 20:50:00|541.01|538.81|531.71|529.51|541.01|538.81|530.63|528.43|0
1643662500000|2022-01-31 20:55:00|531.49|529.29|531.31|529.11|535.21|533.01|529.37|527.17|0
1643662800000|2022-01-31 21:00:00|532.72|530.52|540.85|538.65|542.59|540.39|532.72|530.52|0
1643663100000|2022-01-31 21:05:00|541.07|538.87|537.59|535.39|541.28|539.08|537.15|534.95|0
1643663400000|2022-01-31 21:10:00|537.37|535.17|543.24|541.04|543.89|541.69|536.94|534.74|0
1643663700000|2022-01-31 21:15:00|543.11|540.31|542.56|539.76|543.54|540.74|541.58|538.78|0
1643664000000|2022-01-31 21:20:00|542.89|540.09|542.23|539.43|543.32|540.52|541.58|538.78|0
1643664300000|2022-01-31 21:25:00|542.01|539.21|541.8|539|542.67|539.87|541.36|538.56|0
1643664600000|2022-01-31 21:30:00|541.91|539.11|542.45|539.65|542.67|539.87|541.58|538.78|0
1643664900000|2022-01-31 21:35:00|542.56|539.76|543.1|540.3|543.32|540.52|540.49|537.69|0
1643665200000|2022-01-31 21:40:00|543.32|540.52|543.1|540.3|543.54|540.74|542.23|539.43|0
1643665500000|2022-01-31 21:45:00|542.88|540.08|543.53|540.73|543.97|541.17|542.45|539.65|0
1643665800000|2022-01-31 21:50:00|543.65|540.85|544.4|541.6|544.4|541.6|543.53|540.73|0
1643666100000|2022-01-31 21:55:00|544.19|541.39|543.05|540.25|544.4|541.6|542.99|540.19|0
1643666400000|2022-01-31 22:00:00|543.61|540.81|543.63|540.83|543.66|540.86|542.63|539.83|0
1643666700000|2022-01-31 22:05:00|543.76|540.96|543.85|541.05|544.02|541.22|543.63|540.83|0
1643667000000|2022-01-31 22:10:00|543.92|541.12|543.69|540.89|544.08|541.28|543.35|540.55|0
1643667300000|2022-01-31 22:15:00|543.66|540.86|543.47|540.67|543.66|540.86|543.47|540.67|0
1643667600000|2022-01-31 22:20:00|543.38|540.58|543.21|540.41|543.5|540.7|542.99|540.19|0
1643667900000|2022-01-31 22:25:00|543.56|540.76|543.06|540.26|543.6|540.8|543.06|540.26|0
1643668200000|2022-01-31 22:30:00|542.97|540.17|542.68|539.88|543.34|540.54|542.36|539.56|0
1643668500000|2022-01-31 22:35:00|542.33|539.53|541.18|538.38|542.55|539.75|541.18|538.38|0
1643668800000|2022-01-31 22:40:00|540.99|538.19|541.4|538.6|541.91|539.11|540.99|538.19|0
1643669100000|2022-01-31 22:45:00|541.49|538.69|541.46|538.66|541.59|538.79|540.95|538.15|0
1643669400000|2022-01-31 22:50:00|541.43|538.63|541.92|539.12|541.92|539.12|541.24|538.44|0
1643669700000|2022-01-31 22:55:00|541.98|539.18|542.32|539.52|542.41|539.61|541.92|539.12|0
1643670000000|2022-01-31 23:00:00|541.89|539.09|542.11|539.31|542.54|539.74|539.17|536.37|0
1643670300000|2022-01-31 23:05:00|542.21|539.41|539.38|536.58|543.41|540.61|538.95|536.15|0
1643670600000|2022-01-31 23:10:00|539.16|536.36|543.3|540.5|543.51|540.71|538.73|535.93|0
1643670900000|2022-01-31 23:15:00|543.08|540.28|542.76|539.96|543.08|540.28|541.34|538.54|0
1643671200000|2022-01-31 23:20:00|542.64|539.84|541.33|538.53|542.64|539.84|540.25|537.45|0
1643671500000|2022-01-31 23:25:00|541.12|538.32|542.86|540.06|543.51|540.71|539.81|537.01|0
1643671800000|2022-01-31 23:30:00|542.75|539.95|543.95|541.15|545.47|542.67|541.77|538.97|0
1643672100000|2022-01-31 23:35:00|544.5|541.7|542.2|539.4|544.6|541.8|541.98|539.18|0
1643672400000|2022-01-31 23:40:00|541.77|538.97|541.55|538.75|543.51|540.71|541.55|538.75|0
1643672700000|2022-01-31 23:45:00|541.77|538.97|541.76|538.96|542.2|539.4|541.55|538.75|0
1643673000000|2022-01-31 23:50:00|541.88|539.08|541.98|539.18|542.42|539.62|540.89|538.09|0
1643673300000|2022-01-31 23:55:00|541.88|539.08|541.76|538.96|542.63|539.83|541.33|538.53|0
1643673600000|2022-02-01 00:00:00|541.54|538.74|542.09|539.29|542.2|539.4|541.11|538.31|0
1643673900000|2022-02-01 00:05:00|541.87|539.07|542.85|540.05|543.07|540.27|541.11|538.31|0
1643674200000|2022-02-01 00:10:00|542.63|539.83|542.41|539.61|543.28|540.48|541.76|538.96|0
1643674500000|2022-02-01 00:15:00|542.63|539.83|542.41|539.61|542.63|539.83|540.89|538.09|0
1643674800000|2022-02-01 00:20:00|542.31|539.51|541.32|538.52|542.85|540.05|541.32|538.52|0
1643675100000|2022-02-01 00:25:00|541.54|538.74|541.54|538.74|541.97|539.17|541.1|538.3|0
1643675400000|2022-02-01 00:30:00|541.65|538.85|542.09|539.29|542.63|539.83|541.32|538.52|0
1643675700000|2022-02-01 00:35:00|541.97|539.17|541.97|539.17|542.63|539.83|541.32|538.52|0
1643676000000|2022-02-01 00:40:00|542.08|539.28|542.41|539.61|542.62|539.82|541.65|538.85|0
1643676300000|2022-02-01 00:45:00|542.19|539.39|540.34|537.54|542.19|539.39|539.79|536.99|0
1643676600000|2022-02-01 00:50:00|540.23|537.43|541.31|538.51|541.31|538.51|539.14|536.34|0
1643676900000|2022-02-01 00:55:00|540.88|538.08|540.66|537.86|541.1|538.3|540.23|537.43|0
1643677200000|2022-02-01 01:00:00|540.77|537.97|541.53|538.73|542.62|539.82|540.44|537.64|0
1643677500000|2022-02-01 01:05:00|541.43|538.63|543.05|540.25|543.05|540.25|541.31|538.51|0
1643677800000|2022-02-01 01:10:00|542.84|540.04|541.86|539.06|543.05|540.25|541.42|538.62|0
1643678100000|2022-02-01 01:15:00|541.96|539.16|541.53|538.73|542.18|539.38|541.09|538.29|0
1643678400000|2022-02-01 01:20:00|541.64|538.84|544.14|541.34|544.79|541.99|541.31|538.51|0
1643678700000|2022-02-01 01:25:00|544.36|541.56|545.23|542.43|546.98|544.18|544.14|541.34|0
1643679000000|2022-02-01 01:30:00|545.01|542.21|545.34|542.54|547.85|545.05|544.79|541.99|0
1643679300000|2022-02-01 01:35:00|545.01|542.21|545.23|542.43|546.32|543.52|544.79|541.99|0
1643679600000|2022-02-01 01:40:00|545.56|542.76|547.19|544.39|547.19|544.39|544.79|541.99|0
1643679900000|2022-02-01 01:45:00|547.09|544.29|548.5|545.7|550.25|547.45|546.54|543.74|0
1643680200000|2022-02-01 01:50:00|548.72|545.92|553.1|550.3|553.1|550.3|548.5|545.7|0
1643680500000|2022-02-01 01:55:00|553.32|550.52|551.78|548.98|553.32|550.52|551.56|548.76|0
1643680800000|2022-02-01 02:00:00|552|549.2|552.22|549.42|552.44|549.64|550.47|547.67|0
1643681100000|2022-02-01 02:05:00|552|549.2|552.44|549.64|553.97|551.17|551.78|548.98|0
1643681400000|2022-02-01 02:10:00|552.55|549.75|550.68|547.88|552.66|549.86|550.68|547.88|0
1643681700000|2022-02-01 02:15:00|550.9|548.1|549.81|547.01|550.9|548.1|548.93|546.13|0
1643682000000|2022-02-01 02:20:00|550.03|547.23|549.37|546.57|550.68|547.88|549.37|546.57|0
1643682300000|2022-02-01 02:25:00|549.26|546.46|549.15|546.35|549.37|546.57|548.17|545.37|0
1643682600000|2022-02-01 02:30:00|549.37|546.57|550.24|547.44|550.9|548.1|548.93|546.13|0
1643682900000|2022-02-01 02:35:00|550.46|547.66|548.38|545.58|552.43|549.63|548.17|545.37|0
1643683200000|2022-02-01 02:40:00|548.27|545.47|549.48|546.68|550.46|547.66|548.27|545.47|0
1643683500000|2022-02-01 02:45:00|549.7|546.9|548.71|545.91|550.57|547.77|548.71|545.91|0
1643683800000|2022-02-01 02:50:00|548.93|546.13|550.67|547.87|550.79|547.99|548.92|546.12|0
1643684100000|2022-02-01 02:55:00|550.89|548.09|549.8|547|551.11|548.31|549.8|547|0
1643684400000|2022-02-01 03:00:00|549.58|546.78|550.45|547.65|550.89|548.09|549.36|546.56|0
1643684700000|2022-02-01 03:05:00|550.35|547.55|550.45|547.65|550.67|547.87|549.14|546.34|0
1643685000000|2022-02-01 03:10:00|550.23|547.43|550.01|547.21|550.89|548.09|549.36|546.56|0
1643685300000|2022-02-01 03:15:00|549.79|546.99|548.92|546.12|550.23|547.43|548.92|546.12|0
1643685600000|2022-02-01 03:20:00|547.39|544.59|544.99|542.19|547.61|544.81|544.55|541.75|0
1643685900000|2022-02-01 03:25:00|545.2|542.4|546.73|543.93|547.82|545.02|543.68|540.88|0
1643686200000|2022-02-01 03:30:00|546.63|543.83|547.17|544.37|547.72|544.92|545.42|542.62|0
1643686500000|2022-02-01 03:35:00|547.28|544.48|546.73|543.93|549.13|546.33|546.07|543.27|0
1643686800000|2022-02-01 03:40:00|546.51|543.71|546.73|543.93|547.6|544.8|546.29|543.49|0
1643687100000|2022-02-01 03:45:00|546.62|543.82|546.29|543.49|546.84|544.04|545.97|543.17|0
1643687400000|2022-02-01 03:50:00|546.18|543.38|544.11|541.31|546.29|543.49|543.78|540.98|0
1643687700000|2022-02-01 03:55:00|543.89|541.09|543.23|540.43|544.32|541.52|542.8|540|0
1643688000000|2022-02-01 04:00:00|543.02|540.22|544.1|541.3|544.1|541.3|542.8|540|0
1643688300000|2022-02-01 04:05:00|544.32|541.52|545.63|542.83|545.85|543.05|543.45|540.65|0
1643688600000|2022-02-01 04:10:00|545.74|542.94|545.19|542.39|546.07|543.27|544.32|541.52|0
1643688900000|2022-02-01 04:15:00|545.09|542.29|543.56|540.76|545.19|542.39|543.23|540.43|0
1643689200000|2022-02-01 04:20:00|543.67|540.87|542.36|539.56|543.67|540.87|542.14|539.34|0
1643689500000|2022-02-01 04:25:00|542.14|539.34|542.9|540.1|543.45|540.65|542.14|539.34|0
1643689800000|2022-02-01 04:30:00|543.01|540.21|543.88|541.08|543.88|541.08|542.35|539.55|0
1643690100000|2022-02-01 04:35:00|544.1|541.3|543.66|540.86|544.32|541.52|543.01|540.21|0
1643690400000|2022-02-01 04:40:00|543.88|541.08|544.1|541.3|544.75|541.95|543.66|540.86|0
1643690700000|2022-02-01 04:45:00|544.21|541.41|545.4|542.6|545.4|542.6|544.1|541.3|0
1643691000000|2022-02-01 04:50:00|545.08|542.28|543.77|540.97|545.62|542.82|543.44|540.64|0
1643691300000|2022-02-01 04:55:00|543.88|541.08|542.64|539.84|544.86|542.06|542.64|539.84|0
1643691600000|2022-02-01 05:00:00|542.86|540.06|542.31|539.51|543.07|540.27|541.11|538.31|0
1643691900000|2022-02-01 05:05:00|542.2|539.4|544.38|541.58|544.38|541.58|542.2|539.4|0
1643692200000|2022-02-01 05:10:00|544.16|541.36|542.85|540.05|544.38|541.58|542.75|539.95|0
1643692500000|2022-02-01 05:15:00|543.07|540.27|543.5|540.7|543.5|540.7|542.75|539.95|0
1643692800000|2022-02-01 05:20:00|543.29|540.49|542.96|540.16|543.29|540.49|542.2|539.4|0
1643693100000|2022-02-01 05:25:00|542.85|540.05|543.4|540.6|543.5|540.7|542.85|540.05|0
1643693400000|2022-02-01 05:30:00|543.5|540.7|542.41|539.61|543.72|540.92|542.19|539.39|0
1643693700000|2022-02-01 05:35:00|542.19|539.39|542.41|539.61|543.28|540.48|542.19|539.39|0
1643694000000|2022-02-01 05:40:00|542.63|539.83|542.85|540.05|543.28|540.48|542.41|539.61|0
1643694300000|2022-02-01 05:45:00|543.06|540.26|542.96|540.16|543.06|540.26|542.19|539.39|0
1643694600000|2022-02-01 05:50:00|542.84|540.04|541.76|538.96|542.84|540.04|541.32|538.52|0
1643694900000|2022-02-01 05:55:00|541.97|539.17|540.67|537.87|541.97|539.17|540.02|537.22|0
1643695200000|2022-02-01 06:00:00|541.54|538.74|540.13|537.33|541.54|538.74|538.28|535.48|0
1643695500000|2022-02-01 06:05:00|540.01|537.21|540.45|537.65|540.66|537.86|539.8|537|0
1643695800000|2022-02-01 06:10:00|540.66|537.86|542.84|540.04|543.71|540.91|540.45|537.65|0
1643696100000|2022-02-01 06:15:00|542.62|539.82|543.49|540.69|544.48|541.68|542.4|539.6|0
1643696400000|2022-02-01 06:20:00|543.39|540.59|543.71|540.91|544.26|541.46|542.84|540.04|0
1643696700000|2022-02-01 06:25:00|543.6|540.8|543.92|541.12|543.92|541.12|542.62|539.82|0
1643697000000|2022-02-01 06:30:00|543.71|540.91|544.36|541.56|544.79|541.99|543.27|540.47|0
1643697300000|2022-02-01 06:35:00|544.14|541.34|542.4|539.6|544.58|541.78|542.4|539.6|0
1643697600000|2022-02-01 06:40:00|542.29|539.49|542.4|539.6|543.05|540.25|542.18|539.38|0
1643697900000|2022-02-01 06:45:00|542.51|539.71|542.83|540.03|543.05|540.25|542.07|539.27|0
1643698200000|2022-02-01 06:50:00|542.73|539.93|541.42|538.62|543.05|540.25|541.31|538.51|0
1643698500000|2022-02-01 06:55:00|541.31|538.51|541.09|538.29|542.39|539.59|540.87|538.07|0
1643698800000|2022-02-01 07:00:00|540.65|537.85|539.57|536.77|542.18|539.38|537.83|535.03|0
1643699100000|2022-02-01 07:05:00|539.78|536.98|537.18|534.38|539.78|536.98|536.96|534.16|0
1643699400000|2022-02-01 07:10:00|536.96|534.16|533.06|530.26|536.96|534.16|531.98|529.18|0
1643699700000|2022-02-01 07:15:00|533.28|530.48|532.2|529.4|533.71|530.91|531.77|528.97|0
1643700000000|2022-02-01 07:20:00|532.41|529.61|531.88|529.08|533.71|530.91|531.66|528.86|0
1643700300000|2022-02-01 07:25:00|532.2|529.4|532.63|529.83|533.06|530.26|531.23|528.43|0
1643700600000|2022-02-01 07:30:00|532.74|529.94|533.28|530.48|533.71|530.91|532.2|529.4|0
1643700900000|2022-02-01 07:35:00|533.06|530.26|533.27|530.47|533.71|530.91|532.74|529.94|0
1643701200000|2022-02-01 07:40:00|533.06|530.26|533.92|531.12|534.14|531.34|532.63|529.83|0
1643701500000|2022-02-01 07:45:00|533.71|530.91|532.62|529.82|535.87|533.07|531.66|528.86|0
1643701800000|2022-02-01 07:50:00|532.41|529.61|537.71|534.91|538.47|535.67|532.41|529.61|0
1643702100000|2022-02-01 07:55:00|537.5|534.7|536.3|533.5|537.82|535.02|536.08|533.28|0
1643702400000|2022-02-01 08:00:00|536.95|534.15|533.05|530.25|539.34|536.54|532.62|529.82|0
1643702700000|2022-02-01 08:05:00|532.54|530.34|526.82|524.62|533.73|531.53|526.71|524.51|0
1643703000000|2022-02-01 08:10:00|526.71|524.51|524.79|522.59|526.82|524.62|523.93|521.73|0
1643703300000|2022-02-01 08:15:00|524.68|522.48|526.66|524.46|528.82|526.62|523.93|521.73|0
1643703600000|2022-02-01 08:20:00|526.87|524.67|526.01|523.81|526.87|524.67|523.21|521.01|0
1643703900000|2022-02-01 08:25:00|525.79|523.59|526.12|523.92|528.38|526.18|524.5|522.3|0
1643704200000|2022-02-01 08:30:00|526.22|524.02|526.01|523.81|527.41|525.21|523.96|521.76|0
1643704500000|2022-02-01 08:35:00|526.55|524.35|528.38|526.18|528.81|526.61|525.57|523.37|0
1643704800000|2022-02-01 08:40:00|528.49|526.29|526.12|523.92|529.89|527.69|524.71|522.51|0
1643705100000|2022-02-01 08:45:00|526|523.8|527.3|525.1|527.95|525.75|525.68|523.48|0
1643705400000|2022-02-01 08:50:00|527.08|524.88|529.46|527.26|530.54|528.34|526.87|524.67|0
1643705700000|2022-02-01 08:55:00|528.59|526.39|527.3|525.1|530.32|528.12|526.33|524.13|0
1643706000000|2022-02-01 09:00:00|527.08|524.88|528.92|526.72|530.54|528.34|526|523.8|0
1643706300000|2022-02-01 09:05:00|528.81|526.61|531.3|529.1|531.95|529.75|528.59|526.39|0
1643706600000|2022-02-01 09:10:00|530.97|528.77|532.16|529.96|532.6|530.4|528.81|526.61|0
1643706900000|2022-02-01 09:15:00|532.38|530.18|532.38|530.18|533.14|530.94|530.32|528.12|0
1643707200000|2022-02-01 09:20:00|532.27|530.07|536.39|534.19|537.48|535.28|531.4|529.2|0
1643707500000|2022-02-01 09:25:00|536.94|534.74|544.23|542.03|544.23|542.03|535.3|533.1|0
1643707800000|2022-02-01 09:30:00|544.67|542.47|544.23|542.03|545.22|543.02|542.16|539.96|0
1643708100000|2022-02-01 09:35:00|544.13|541.93|542.27|540.07|544.13|541.93|539.43|537.23|0
1643708400000|2022-02-01 09:40:00|542.92|540.72|543.79|541.59|547.29|545.09|541.39|539.19|0
1643708700000|2022-02-01 09:45:00|543.69|541.49|547.95|545.75|549.6|547.4|542.27|540.07|0
1643709000000|2022-02-01 09:50:00|548.06|545.86|546.42|544.22|550.14|547.94|545.1|542.9|0
1643709300000|2022-02-01 09:55:00|546.63|544.43|542.26|540.06|546.63|544.43|540.63|538.43|0
1643709600000|2022-02-01 10:00:00|542.59|540.39|538.45|536.25|543.57|541.37|538.34|536.14|0
1643709900000|2022-02-01 10:05:00|538.56|536.36|537.9|535.7|539.21|537.01|536.82|534.62|0
1643710200000|2022-02-01 10:10:00|538.12|535.92|539.43|537.23|541.17|538.97|537.03|534.83|0
1643710500000|2022-02-01 10:15:00|539.21|537.01|541.39|539.19|542.26|540.06|537.68|535.48|0
1643710800000|2022-02-01 10:20:00|541.17|538.97|542.26|540.06|543.35|541.15|540.41|538.21|0
1643711100000|2022-02-01 10:25:00|541.93|539.73|540.51|538.31|541.93|539.73|539.64|537.44|0
1643711400000|2022-02-01 10:30:00|540.95|538.75|539.2|537|543.24|541.04|538.77|536.57|0
1643711700000|2022-02-01 10:35:00|539.32|537.12|536.16|533.96|539.97|537.77|535.94|533.74|0
1643712000000|2022-02-01 10:40:00|536.59|534.39|540.19|537.99|540.19|537.99|535.94|533.74|0
1643712300000|2022-02-01 10:45:00|539.85|537.65|541.38|539.18|541.38|539.18|539.2|537|0
1643712600000|2022-02-01 10:50:00|541.16|538.96|544|541.8|544.11|541.91|539.85|537.65|0
1643712900000|2022-02-01 10:55:00|543.78|541.58|543.34|541.14|545.75|543.55|541.71|539.51|0
1643713200000|2022-02-01 11:00:00|543.45|541.25|538.54|536.34|544.43|542.23|537.46|535.26|0
1643713500000|2022-02-01 11:05:00|538.33|536.13|534.2|532|538.33|536.13|533.87|531.67|0
1643713800000|2022-02-01 11:10:00|534.31|532.11|536.58|534.38|537.24|535.04|533.54|531.34|0
1643714100000|2022-02-01 11:15:00|535.71|533.51|540.28|538.08|540.5|538.3|535.06|532.86|0
1643714400000|2022-02-01 11:20:00|539.63|537.43|538.76|536.56|540.4|538.2|538.32|536.12|0
1643714700000|2022-02-01 11:25:00|538.97|536.77|540.72|538.52|542.68|540.48|538.97|536.77|0
1643715000000|2022-02-01 11:30:00|540.83|538.63|538.32|536.12|541.15|538.95|538.1|535.9|0
1643715300000|2022-02-01 11:35:00|538.1|535.9|540.39|538.19|540.39|538.19|537.34|535.14|0
1643715600000|2022-02-01 11:40:00|540.28|538.08|542.46|540.26|542.57|540.37|538.21|536.01|0
1643715900000|2022-02-01 11:45:00|542.02|539.82|540.49|538.29|543.11|540.91|540.06|537.86|0
1643716200000|2022-02-01 11:50:00|540.28|538.08|541.15|538.95|541.37|539.17|539.08|536.88|0
1643716500000|2022-02-01 11:55:00|540.93|538.73|541.8|539.6|542.35|540.15|539.84|537.64|0
1643716800000|2022-02-01 12:00:00|542.24|540.04|542.24|540.04|543.11|540.91|540.49|538.29|0
1643717100000|2022-02-01 12:05:00|542.02|539.82|540.93|538.73|542.89|540.69|539.84|537.64|0
1643717400000|2022-02-01 12:10:00|541.14|538.94|541.36|539.16|541.8|539.6|538.96|536.76|0
1643717700000|2022-02-01 12:15:00|541.26|539.06|541.58|539.38|543.11|540.91|539.62|537.42|0
1643718000000|2022-02-01 12:20:00|540.92|538.72|539.4|537.2|540.92|538.72|538.42|536.22|0
1643718300000|2022-02-01 12:25:00|539.83|537.63|537|534.8|540.27|538.07|537|534.8|0
1643718600000|2022-02-01 12:30:00|536.78|534.58|534.83|532.63|537.65|535.45|534.39|532.19|0
1643718900000|2022-02-01 12:35:00|534.61|532.41|534.61|532.41|536.13|533.93|533.52|531.32|0
1643719200000|2022-02-01 12:40:00|534.17|531.97|534.17|531.97|535.91|533.71|533.64|531.44|0
1643719500000|2022-02-01 12:45:00|534.39|532.19|533.74|531.54|536.35|534.15|533.3|531.1|0
1643719800000|2022-02-01 12:50:00|533.96|531.76|534.39|532.19|534.82|532.62|533.3|531.1|0
1643720100000|2022-02-01 12:55:00|534.17|531.97|535.26|533.06|536.02|533.82|532.55|530.35|0
1643720400000|2022-02-01 13:00:00|534.82|532.62|532.87|530.67|535.91|533.71|532.87|530.67|0
1643720700000|2022-02-01 13:05:00|532.65|530.45|532.22|530.02|534.39|532.19|531.35|529.15|0
1643721000000|2022-02-01 13:10:00|531.78|529.58|530.27|528.07|532.43|530.23|529.4|527.2|0
1643721300000|2022-02-01 13:15:00|530.48|528.28|529.61|527.41|530.48|528.28|528.97|526.77|0
1643721600000|2022-02-01 13:20:00|529.83|527.63|528.1|525.9|530.05|527.85|527.24|525.04|0
1643721900000|2022-02-01 13:25:00|528.32|526.12|529.29|527.09|530.26|528.06|527.45|525.25|0
1643722200000|2022-02-01 13:30:00|529.18|526.98|533.41|531.21|533.73|531.53|528.75|526.55|0
1643722500000|2022-02-01 13:35:00|533.29|531.09|531.13|528.93|534.6|532.4|530.91|528.71|0
1643722800000|2022-02-01 13:40:00|531.34|529.14|529.61|527.41|531.34|529.14|527.66|525.46|0
1643723100000|2022-02-01 13:45:00|529.18|526.98|529.39|527.19|530.91|528.71|528.53|526.33|0
1643723400000|2022-02-01 13:50:00|529.18|526.98|528.42|526.22|529.39|527.19|527.34|525.14|0
1643723700000|2022-02-01 13:55:00|528.31|526.11|526.8|524.6|529.39|527.19|526.36|524.16|0
1643724000000|2022-02-01 14:00:00|526.48|524.28|527.23|525.03|527.88|525.68|524.85|522.65|0
1643724300000|2022-02-01 14:05:00|527.12|524.92|527.66|525.46|528.09|525.89|526.79|524.59|0
1643724600000|2022-02-01 14:10:00|527.44|525.24|528.3|526.1|528.52|526.32|526.58|524.38|0
1643724900000|2022-02-01 14:15:00|528.09|525.89|529.17|526.97|530.25|528.05|528.09|525.89|0
1643725200000|2022-02-01 14:20:00|529.06|526.86|527.65|525.45|529.6|527.4|527.22|525.02|0
1643725500000|2022-02-01 14:25:00|527.44|525.24|524.63|522.43|527.44|525.24|524.63|522.43|0
1643725800000|2022-02-01 14:30:00|524.85|522.65|526.36|524.16|535.24|533.04|523.77|521.57|0
1643726100000|2022-02-01 14:35:00|525.92|523.72|526.79|524.59|530.36|528.16|522.47|520.27|0
1643726400000|2022-02-01 14:40:00|527.22|525.02|538.61|536.41|540.89|538.69|524.41|522.21|0
1643726700000|2022-02-01 14:45:00|538.71|536.51|535.45|533.25|542.64|540.44|533.93|531.73|0
1643727000000|2022-02-01 14:50:00|533.93|531.73|535.45|533.25|535.45|533.25|530.24|528.04|0
1643727300000|2022-02-01 14:55:00|535.88|533.68|533.39|531.19|538.71|536.51|531.97|529.77|0
1643727600000|2022-02-01 15:00:00|532.19|529.99|550.73|548.53|551.83|549.63|532.19|529.99|0
1643727900000|2022-02-01 15:05:00|551.29|549.09|550.02|547.82|557.55|555.35|546.52|544.32|0
1643728200000|2022-02-01 15:10:00|549.8|547.6|540.21|538.01|551.33|549.13|540.11|537.91|0
1643728500000|2022-02-01 15:15:00|540.11|537.91|545.87|543.67|547.4|545.2|539.89|537.69|0
1643728800000|2022-02-01 15:20:00|547.39|545.19|533.22|531.02|547.39|545.19|532.35|530.15|0
1643729100000|2022-02-01 15:25:00|532.78|530.58|540.86|538.66|540.86|538.66|529.85|527.65|0
1643729400000|2022-02-01 15:30:00|540.42|538.22|540.86|538.66|542.83|540.63|532.78|530.58|0
1643729700000|2022-02-01 15:35:00|540.1|537.9|539.33|537.13|543.93|541.73|535.29|533.09|0
1643730000000|2022-02-01 15:40:00|539.76|537.56|544.2|542|547.33|545.13|534.52|532.32|0
1643730300000|2022-02-01 15:45:00|545.08|542.88|545.08|542.88|548.59|546.39|543.88|541.68|0
1643730600000|2022-02-01 15:50:00|544.86|542.66|537.64|535.44|545.85|543.65|536.77|534.57|0
1643730900000|2022-02-01 15:55:00|536.45|534.25|530.24|528.04|536.45|534.25|530.02|527.82|0
1643731200000|2022-02-01 16:00:00|530.02|527.82|532.56|530.36|534.08|531.88|526.99|524.79|0
1643731500000|2022-02-01 16:05:00|532.34|530.14|526.47|524.27|533.86|531.66|526.26|524.06|0
1643731800000|2022-02-01 16:10:00|526.69|524.49|523.44|521.24|528.86|526.66|522.79|520.59|0
1643732100000|2022-02-01 16:15:00|523.01|520.81|526.04|523.84|527.12|524.92|523.01|520.81|0
1643732400000|2022-02-01 16:20:00|525.82|523.62|532.2|530|533.07|530.87|524.96|522.76|0
1643732700000|2022-02-01 16:25:00|531.76|529.56|530.23|528.03|533.94|531.74|528.27|526.07|0
1643733000000|2022-02-01 16:30:00|530.45|528.25|526.97|524.77|537.88|535.68|526.97|524.77|0
1643733300000|2022-02-01 16:35:00|527.3|525.1|529.58|527.38|531.76|529.56|525.66|523.46|0
1643733600000|2022-02-01 16:40:00|529.8|527.6|528.27|526.07|529.91|527.71|525.45|523.25|0
1643733900000|2022-02-01 16:45:00|528.05|525.85|526.1|523.9|528.27|526.07|522.62|520.42|0
1643734200000|2022-02-01 16:50:00|525.66|523.46|525.66|523.46|527.83|525.63|524.36|522.16|0
1643734500000|2022-02-01 16:55:00|524.79|522.59|523.06|520.86|525.99|523.79|520.46|518.26|0
1643734800000|2022-02-01 17:00:00|523.38|521.18|526.09|523.89|526.74|524.54|521.54|519.34|0
1643735100000|2022-02-01 17:05:00|525.44|523.24|526.74|524.54|527.61|525.41|524.14|521.94|0
1643735400000|2022-02-01 17:10:00|526.53|524.33|529.79|527.59|532.19|529.99|526.09|523.89|0
1643735700000|2022-02-01 17:15:00|529.57|527.37|526.96|524.76|529.57|527.37|525.87|523.67|0
1643736000000|2022-02-01 17:20:00|526.52|524.32|526.74|524.54|530.22|528.02|525.33|523.13|0
1643736300000|2022-02-01 17:25:00|527.61|525.41|528.48|526.28|532.84|530.64|526.09|523.89|0
1643736600000|2022-02-01 17:30:00|528.26|526.06|537.21|535.01|537.86|535.66|528.16|525.96|0
1643736900000|2022-02-01 17:35:00|536.33|534.13|533.49|531.29|536.55|534.35|531.53|529.33|0
1643737200000|2022-02-01 17:40:00|533.27|531.07|532.95|530.75|534.8|532.6|529.78|527.58|0
1643737500000|2022-02-01 17:45:00|533.05|530.85|534.36|532.16|536.55|534.35|531.52|529.32|0
1643737800000|2022-02-01 17:50:00|534.8|532.6|532.18|529.98|534.8|532.6|531.74|529.54|0
1643738100000|2022-02-01 17:55:00|531.74|529.54|525.43|523.23|531.74|529.54|525.21|523.01|0
1643738400000|2022-02-01 18:00:00|525.65|523.45|530.87|528.67|531.08|528.88|525.21|523.01|0
1643738700000|2022-02-01 18:05:00|530.43|528.23|532.17|529.97|533.05|530.85|529.78|527.58|0
1643739000000|2022-02-01 18:10:00|532.39|530.19|531.52|529.32|532.39|530.19|529.45|527.25|0
1643739300000|2022-02-01 18:15:00|531.95|529.75|530.32|528.12|532.61|530.41|529.12|526.92|0
1643739600000|2022-02-01 18:20:00|529.89|527.69|529.34|527.14|530.98|528.78|529.34|527.14|0
1643739900000|2022-02-01 18:25:00|529.55|527.35|526.51|524.31|530.21|528.01|526.07|523.87|0
1643740200000|2022-02-01 18:30:00|526.73|524.53|528.46|526.26|529.12|526.92|526.29|524.09|0
1643740500000|2022-02-01 18:35:00|528.36|526.16|526.72|524.52|532.17|529.97|526.07|523.87|0
1643740800000|2022-02-01 18:40:00|526.62|524.42|524.77|522.57|526.72|524.52|523.9|521.7|0
1643741100000|2022-02-01 18:45:00|524.55|522.35|524.77|522.57|526.07|523.87|523.46|521.26|0
1643741400000|2022-02-01 18:50:00|524.55|522.35|525.1|522.9|527.16|524.96|524.01|521.81|0
1643741700000|2022-02-01 18:55:00|525.42|523.22|525.42|523.22|529.98|527.78|525.42|523.22|0
1643742000000|2022-02-01 19:00:00|525.63|523.43|524.98|522.78|527.15|524.95|523.03|520.83|0
1643742300000|2022-02-01 19:05:00|525.2|523|524.66|522.46|526.28|524.08|524.22|522.02|0
1643742600000|2022-02-01 19:10:00|524.54|522.34|527.15|524.95|529.76|527.56|521.94|519.74|0
1643742900000|2022-02-01 19:15:00|526.72|524.52|528.24|526.04|528.67|526.47|524.87|522.67|0
1643743200000|2022-02-01 19:20:00|528.02|525.82|529.66|527.46|533.25|531.05|528.02|525.82|0
1643743500000|2022-02-01 19:25:00|529.76|527.56|528.13|525.93|532.05|529.85|527.8|525.6|0
1643743800000|2022-02-01 19:30:00|528.02|525.82|526.28|524.08|528.02|525.82|525.19|522.99|0
1643744100000|2022-02-01 19:35:00|525.84|523.64|527.14|524.94|530.63|528.43|525.19|522.99|0
1643744400000|2022-02-01 19:40:00|526.71|524.51|526.27|524.07|529.32|527.12|525.84|523.64|0
1643744700000|2022-02-01 19:45:00|526.06|523.86|526.6|524.4|527.8|525.6|524.1|521.9|0
1643745000000|2022-02-01 19:50:00|526.82|524.62|527.04|524.84|530.19|527.99|526.06|523.86|0
1643745300000|2022-02-01 19:55:00|526.92|524.72|525.4|523.2|528.66|526.46|524.75|522.55|0
1643745600000|2022-02-01 20:00:00|525.84|523.64|515.66|513.46|526.92|524.72|515.23|513.03|0
1643745900000|2022-02-01 20:05:00|516.52|514.32|511.84|509.64|518.04|515.84|511.62|509.42|0
1643746200000|2022-02-01 20:10:00|512.05|509.85|513.49|511.29|515|512.8|512.05|509.85|0
1643746500000|2022-02-01 20:15:00|513.27|511.07|513.05|510.85|515.65|513.45|512.62|510.42|0
1643746800000|2022-02-01 20:20:00|512.83|510.63|509.16|506.96|513.16|510.96|509.16|506.96|0
1643747100000|2022-02-01 20:25:00|509.37|507.17|507.43|505.23|511.97|509.77|506.25|504.05|0
1643747400000|2022-02-01 20:30:00|507.21|505.01|504.62|502.42|507.21|505.01|502.9|500.7|0
1643747700000|2022-02-01 20:35:00|504.84|502.64|510.88|508.68|511.31|509.11|503.55|501.35|0
1643748000000|2022-02-01 20:40:00|510.23|508.03|505.05|502.85|511.1|508.9|503.76|501.56|0
1643748300000|2022-02-01 20:45:00|504.41|502.21|499.46|497.26|505.48|503.28|499.25|497.05|0
1643748600000|2022-02-01 20:50:00|498.29|496.09|496.02|493.82|500.97|498.77|494.83|492.63|0
1643748900000|2022-02-01 20:55:00|495.91|493.71|500.44|498.24|500.44|498.24|495.26|493.06|0
1643749200000|2022-02-01 21:00:00|501.52|499.32|498.49|496.29|501.52|499.32|496.98|494.78|0
1643749500000|2022-02-01 21:05:00|498.28|496.08|497.41|495.21|499.36|497.16|495.48|493.28|0
1643749800000|2022-02-01 21:10:00|496.55|494.35|494.43|492.23|496.77|494.57|493.57|491.37|0
1643750100000|2022-02-01 21:15:00|491.93|489.13|492.15|489.35|493.01|490.21|491.29|488.49|0
1643750400000|2022-02-01 21:20:00|491.93|489.13|489.46|486.66|492.15|489.35|489.35|486.55|0
1643750700000|2022-02-01 21:25:00|489.56|486.76|486.99|484.19|489.89|487.09|486.99|484.19|0
1643751000000|2022-02-01 21:30:00|487.2|484.4|484.42|481.62|487.2|484.4|484.2|481.4|0
1643751300000|2022-02-01 21:35:00|484.2|481.4|483.99|481.19|484.42|481.62|482.71|479.91|0
1643751600000|2022-02-01 21:40:00|483.77|480.97|486.13|483.33|486.34|483.54|483.56|480.76|0
1643751900000|2022-02-01 21:45:00|485.91|483.11|486.98|484.18|486.98|484.18|485.91|483.11|0
1643752200000|2022-02-01 21:50:00|486.77|483.97|484.2|481.4|486.77|483.97|483.45|480.65|0
1643752500000|2022-02-01 21:55:00|483.98|481.18|486.88|484.08|486.88|484.08|483.77|480.97|0
1643752800000|2022-02-01 22:00:00|486.77|483.97|489.63|486.83|489.63|486.83|486.77|483.97|0
1643753100000|2022-02-01 22:05:00|489.8|487|488.53|485.73|489.8|487|488.53|485.73|0
1643753400000|2022-02-01 22:10:00|488.5|485.7|489|486.2|489.31|486.51|488.12|485.32|0
1643753700000|2022-02-01 22:15:00|488.99|486.19|489.9|487.1|489.93|487.13|488.99|486.19|0
1643754000000|2022-02-01 22:20:00|489.93|487.13|490.39|487.59|490.45|487.65|489.93|487.13|0
1643754300000|2022-02-01 22:25:00|490.08|487.28|489.98|487.18|490.08|487.28|489.86|487.06|0
1643754600000|2022-02-01 22:30:00|489.93|487.13|490.23|487.43|490.36|487.56|489.93|487.13|0
1643754900000|2022-02-01 22:35:00|490.32|487.52|489.76|486.96|490.32|487.52|489.7|486.9|0
1643755200000|2022-02-01 22:40:00|489.67|486.87|489.39|486.59|489.76|486.96|488.93|486.13|0
1643755500000|2022-02-01 22:45:00|489.43|486.63|488.55|485.75|489.43|486.63|488.55|485.75|0
1643755800000|2022-02-01 22:50:00|488.87|486.07|487.94|485.14|489.12|486.32|487.81|485.01|0
1643756100000|2022-02-01 22:55:00|487.87|485.07|486.18|483.38|487.87|485.07|485.71|482.91|0
1643756400000|2022-02-01 23:00:00|484.94|482.14|487.4|484.6|488.9|486.1|484.94|482.14|0
1643756700000|2022-02-01 23:05:00|487.61|484.81|487.82|485.02|488.9|486.1|485.47|482.67|0
1643757000000|2022-02-01 23:10:00|487.61|484.81|487.72|484.92|489.11|486.31|486.32|483.52|0
1643757300000|2022-02-01 23:15:00|487.82|485.02|486.96|484.16|487.82|485.02|486.43|483.63|0
1643757600000|2022-02-01 23:20:00|486.86|484.06|486.32|483.52|486.96|484.16|485.46|482.66|0
1643757900000|2022-02-01 23:25:00|486.43|483.63|485.03|482.23|486.53|483.73|484.82|482.02|0
1643758200000|2022-02-01 23:30:00|485.25|482.45|486.75|483.95|487.82|485.02|485.25|482.45|0
1643758500000|2022-02-01 23:35:00|486.86|484.06|485.67|482.87|487.6|484.8|485.46|482.66|0
1643758800000|2022-02-01 23:40:00|485.57|482.77|484.82|482.02|486.1|483.3|484.82|482.02|0
1643759100000|2022-02-01 23:45:00|485.03|482.23|486.1|483.3|486.31|483.51|485.03|482.23|0
1643759400000|2022-02-01 23:50:00|486|483.2|486.53|483.73|486.85|484.05|485.88|483.08|0
1643759700000|2022-02-01 23:55:00|486.64|483.84|485.67|482.87|486.74|483.94|485.45|482.65|0
1643760000000|2022-02-02 00:00:00|485.78|482.98|483.21|480.41|486.1|483.3|482.89|480.09|0
1643760300000|2022-02-02 00:05:00|483.31|480.51|482.88|480.08|484.07|481.27|482.88|480.08|0
1643760600000|2022-02-02 00:10:00|482.67|479.87|483.85|481.05|484.38|481.58|482.67|479.87|0
1643760900000|2022-02-02 00:15:00|484.17|481.37|481.6|478.8|484.59|481.79|481.17|478.37|0
1643761200000|2022-02-02 00:20:00|482.03|479.23|482.24|479.44|482.45|479.65|481.6|478.8|0
1643761500000|2022-02-02 00:25:00|482.14|479.34|481.17|478.37|482.88|480.08|481.17|478.37|0
1643761800000|2022-02-02 00:30:00|481.38|478.58|481.71|478.91|482.24|479.44|480.96|478.16|0
1643762100000|2022-02-02 00:35:00|481.81|479.01|482.45|479.65|482.45|479.65|481.6|478.8|0
1643762400000|2022-02-02 00:40:00|482.24|479.44|482.88|480.08|482.88|480.08|482.24|479.44|0
1643762700000|2022-02-02 00:45:00|482.66|479.86|482.02|479.22|482.66|479.86|481.59|478.79|0
1643763000000|2022-02-02 00:50:00|482.23|479.43|481.38|478.58|482.23|479.43|481.17|478.37|0
1643763300000|2022-02-02 00:55:00|481.59|478.79|481.59|478.79|482.02|479.22|481.16|478.36|0
1643763600000|2022-02-02 01:00:00|481.8|479|482.44|479.64|483.73|480.93|481.16|478.36|0
1643763900000|2022-02-02 01:05:00|482.23|479.43|480.42|477.62|482.23|479.43|479.88|477.08|0
1643764200000|2022-02-02 01:10:00|480.52|477.72|480.09|477.29|481.16|478.36|480.09|477.29|0
1643764500000|2022-02-02 01:15:00|480.73|477.93|482.01|479.21|483.3|480.5|480.73|477.93|0
1643764800000|2022-02-02 01:20:00|481.8|479|481.7|478.9|482.23|479.43|480.09|477.29|0
1643765100000|2022-02-02 01:25:00|481.8|479|482.23|479.43|482.44|479.64|481.58|478.78|0
1643765400000|2022-02-02 01:30:00|481.91|479.11|481.37|478.57|482.65|479.85|481.16|478.36|0
1643765700000|2022-02-02 01:35:00|481.16|478.36|481.8|479|482.44|479.64|480.94|478.14|0
1643766000000|2022-02-02 01:40:00|482.01|479.21|481.15|478.35|482.65|479.85|481.15|478.35|0
1643766300000|2022-02-02 01:45:00|481.37|478.57|482.01|479.21|482.22|479.42|481.15|478.35|0
1643766600000|2022-02-02 01:50:00|481.79|478.99|482.01|479.21|482.22|479.42|481.48|478.68|0
1643766900000|2022-02-02 01:55:00|481.79|478.99|481.58|478.78|482.22|479.42|481.36|478.56|0
1643767200000|2022-02-02 02:00:00|481.79|478.99|481.36|478.56|481.79|478.99|481.15|478.35|0
1643767500000|2022-02-02 02:05:00|481.26|478.46|481.26|478.46|482|479.2|481.15|478.35|0
1643767800000|2022-02-02 02:10:00|481.15|478.35|481.36|478.56|481.36|478.56|480.72|477.92|0
1643768100000|2022-02-02 02:15:00|481.26|478.46|481.57|478.77|481.79|478.99|480.51|477.71|0
1643768400000|2022-02-02 02:20:00|481.79|478.99|483.71|480.91|483.71|480.91|481.57|478.77|0
1643768700000|2022-02-02 02:25:00|483.49|480.69|482.64|479.84|483.71|480.91|482.43|479.63|0
1643769000000|2022-02-02 02:30:00|482.42|479.62|483.28|480.48|483.49|480.69|482.42|479.62|0
1643769300000|2022-02-02 02:35:00|483.39|480.59|483.49|480.69|483.71|480.91|483.06|480.26|0
1643769600000|2022-02-02 02:40:00|482.42|479.62|483.06|480.26|483.49|480.69|482.32|479.52|0
1643769900000|2022-02-02 02:45:00|483.17|480.37|483.49|480.69|483.7|480.9|483.06|480.26|0
1643770200000|2022-02-02 02:50:00|483.28|480.48|482.85|480.05|483.28|480.48|482.85|480.05|0
1643770500000|2022-02-02 02:55:00|483.06|480.26|482.85|480.05|483.27|480.47|482.85|480.05|0
1643770800000|2022-02-02 03:00:00|482.96|480.16|483.06|480.26|483.7|480.9|482.96|480.16|0
1643771100000|2022-02-02 03:05:00|482.84|480.04|483.06|480.26|483.27|480.47|482.84|480.04|0
1643771400000|2022-02-02 03:10:00|483.17|480.37|482.84|480.04|483.27|480.47|482.41|479.61|0
1643771700000|2022-02-02 03:15:00|482.63|479.83|483.27|480.47|483.48|480.68|482.41|479.61|0
1643772000000|2022-02-02 03:20:00|483.38|480.58|482.2|479.4|483.48|480.68|482.2|479.4|0
1643772300000|2022-02-02 03:25:00|482.41|479.61|482.41|479.61|482.41|479.61|481.98|479.18|0
1643772600000|2022-02-02 03:30:00|482.62|479.82|481.56|478.76|482.62|479.82|481.56|478.76|0
1643772900000|2022-02-02 03:35:00|481.77|478.97|481.98|479.18|481.98|479.18|481.24|478.44|0
1643773200000|2022-02-02 03:40:00|481.77|478.97|481.77|478.97|481.98|479.18|481.55|478.75|0
1643773500000|2022-02-02 03:45:00|481.88|479.08|482.41|479.61|482.62|479.82|481.55|478.75|0
1643773800000|2022-02-02 03:50:00|482.3|479.5|482.19|479.39|482.41|479.61|482.19|479.39|0
1643774100000|2022-02-02 03:55:00|482.3|479.5|481.55|478.75|482.41|479.61|481.55|478.75|0
1643774400000|2022-02-02 04:00:00|481.76|478.96|481.12|478.32|481.98|479.18|481.12|478.32|0
1643774700000|2022-02-02 04:05:00|481.23|478.43|481.12|478.32|481.34|478.54|480.91|478.11|0
1643775000000|2022-02-02 04:10:00|481.02|478.22|480.69|477.89|481.02|478.22|480.48|477.68|0
1643775300000|2022-02-02 04:15:00|480.48|477.68|480.38|477.58|480.48|477.68|480.05|477.25|0
1643775600000|2022-02-02 04:20:00|480.48|477.68|480.9|478.1|481.12|478.32|480.48|477.68|0
1643775900000|2022-02-02 04:25:00|480.8|478|481.12|478.32|481.12|478.32|480.69|477.89|0
1643776200000|2022-02-02 04:30:00|480.9|478.1|480.9|478.1|481.12|478.32|480.69|477.89|0
1643776500000|2022-02-02 04:35:00|480.69|477.89|480.9|478.1|480.9|478.1|480.05|477.25|0
1643776800000|2022-02-02 04:40:00|481.11|478.31|481.11|478.31|481.11|478.31|480.69|477.89|0
1643777100000|2022-02-02 04:45:00|480.9|478.1|481.11|478.31|481.75|478.95|480.9|478.1|0
1643777400000|2022-02-02 04:50:00|480.9|478.1|480.26|477.46|481.11|478.31|480.15|477.35|0
1643777700000|2022-02-02 04:55:00|480.04|477.24|480.26|477.46|480.47|477.67|479.83|477.03|0
1643778000000|2022-02-02 05:00:00|480.15|477.35|478.76|475.96|480.47|477.67|478.76|475.96|0
1643778300000|2022-02-02 05:05:00|478.97|476.17|479.19|476.39|479.61|476.81|478.55|475.75|0
1643778600000|2022-02-02 05:10:00|478.97|476.17|479.19|476.39|479.19|476.39|478.76|475.96|0
1643778900000|2022-02-02 05:15:00|479.3|476.5|479.18|476.38|479.82|477.02|479.18|476.38|0
1643779200000|2022-02-02 05:20:00|479.4|476.6|478.97|476.17|479.4|476.6|478.76|475.96|0
1643779500000|2022-02-02 05:25:00|478.76|475.96|478.54|475.74|478.87|476.07|478.33|475.53|0
1643779800000|2022-02-02 05:30:00|478.33|475.53|478.54|475.74|478.76|475.96|478.33|475.53|0
1643780100000|2022-02-02 05:35:00|478.65|475.85|478.33|475.53|478.75|475.95|478.33|475.53|0
1643780400000|2022-02-02 05:40:00|478.54|475.74|477.9|475.1|478.54|475.74|473.65|470.85|0
1643780700000|2022-02-02 05:45:00|477.69|474.89|477.05|474.25|477.8|475|477.05|474.25|0
1643781000000|2022-02-02 05:50:00|477.26|474.46|477.26|474.46|477.9|475.1|477.05|474.25|0
1643781300000|2022-02-02 05:55:00|477.05|474.25|476.73|473.93|477.26|474.46|476.41|473.61|0
1643781600000|2022-02-02 06:00:00|476.62|473.82|475.13|472.33|476.83|474.03|475.13|472.33|0
1643781900000|2022-02-02 06:05:00|474.71|471.91|475.13|472.33|475.13|472.33|473.86|471.06|0
1643782200000|2022-02-02 06:10:00|475.03|472.23|474.28|471.48|475.13|472.33|474.28|471.48|0
1643782500000|2022-02-02 06:15:00|474.49|471.69|474.49|471.69|474.91|472.11|474.39|471.59|0
1643782800000|2022-02-02 06:20:00|474.28|471.48|473.54|470.74|474.7|471.9|473.54|470.74|0
1643783100000|2022-02-02 06:25:00|473.75|470.95|473.21|470.41|474.06|471.26|473.21|470.41|0
1643783400000|2022-02-02 06:30:00|473|470.2|473.42|470.62|473.42|470.62|471.31|468.51|0
1643783700000|2022-02-02 06:35:00|473.64|470.84|474.6|471.8|475.12|472.32|473.64|470.84|0
1643784000000|2022-02-02 06:40:00|474.7|471.9|477.67|474.87|477.89|475.09|474.48|471.68|0
1643784300000|2022-02-02 06:45:00|477.89|475.09|478.1|475.3|478.52|475.72|477.67|474.87|0
1643784600000|2022-02-02 06:50:00|478.31|475.51|478.1|475.3|478.42|475.62|477.25|474.45|0
1643784900000|2022-02-02 06:55:00|478.31|475.51|477.35|474.55|479.37|476.57|477.24|474.44|0
1643785200000|2022-02-02 07:00:00|477.46|474.66|478.95|476.15|479.8|477|477.46|474.66|0
1643785500000|2022-02-02 07:05:00|479.37|476.57|478.73|475.93|479.59|476.79|477.24|474.44|0
1643785800000|2022-02-02 07:10:00|478.95|476.15|477.67|474.87|479.37|476.57|477.45|474.65|0
1643786100000|2022-02-02 07:15:00|477.56|474.76|476.6|473.8|477.88|475.08|476.6|473.8|0
1643786400000|2022-02-02 07:20:00|476.39|473.59|476.81|474.01|477.45|474.65|476.18|473.38|0
1643786700000|2022-02-02 07:25:00|476.71|473.91|475.32|472.52|477.45|474.65|474.9|472.1|0
1643787000000|2022-02-02 07:30:00|475.54|472.74|475.32|472.52|475.86|473.06|473.62|470.82|0
1643787300000|2022-02-02 07:35:00|475.11|472.31|477.87|475.07|478.2|475.4|475.11|472.31|0
1643787600000|2022-02-02 07:40:00|477.77|474.97|475.32|472.52|478.09|475.29|475.32|472.52|0
1643787900000|2022-02-02 07:45:00|475.11|472.31|478.94|476.14|479.26|476.46|475.11|472.31|0
1643788200000|2022-02-02 07:50:00|478.72|475.92|478.62|475.82|479.26|476.46|478.08|475.28|0
1643788500000|2022-02-02 07:55:00|478.51|475.71|478.72|475.92|478.94|476.14|478.08|475.28|0
1643788800000|2022-02-02 08:00:00|478.51|475.71|479.37|476.57|480.64|477.84|476.8|474|0
1643789100000|2022-02-02 08:05:00|479.71|477.51|477.14|474.94|480.14|477.94|476.07|473.87|0
1643789400000|2022-02-02 08:10:00|477.04|474.84|477.14|474.94|478.64|476.44|475.86|473.66|0
1643789700000|2022-02-02 08:15:00|477.35|475.15|479.7|477.5|480.13|477.93|476.93|474.73|0
1643790000000|2022-02-02 08:20:00|479.49|477.29|477.35|475.15|479.7|477.5|476.07|473.87|0
1643790300000|2022-02-02 08:25:00|477.46|475.26|478.53|476.33|478.63|476.43|475.85|473.65|0
1643790600000|2022-02-02 08:30:00|479.06|476.86|479.6|477.4|479.7|477.5|477.35|475.15|0
1643790900000|2022-02-02 08:35:00|479.49|477.29|481.1|478.9|481.1|478.9|477.99|475.79|0
1643791200000|2022-02-02 08:40:00|481.2|479|480.56|478.36|481.63|479.43|479.48|477.28|0
1643791500000|2022-02-02 08:45:00|480.34|478.14|482.7|480.5|482.7|480.5|479.7|477.5|0
1643791800000|2022-02-02 08:50:00|483.13|480.93|480.77|478.57|483.77|481.57|478.63|476.43|0
1643792100000|2022-02-02 08:55:00|482.17|479.97|480.98|478.78|482.38|480.18|480.77|478.57|0
1643792400000|2022-02-02 09:00:00|481.2|479|476.81|474.61|481.62|479.42|476.7|474.5|0
1643792700000|2022-02-02 09:05:00|476.7|474.5|475.1|472.9|476.91|474.71|473.5|471.3|0
1643793000000|2022-02-02 09:10:00|474.99|472.79|471.16|468.96|475.42|473.22|470.94|468.74|0
1643793300000|2022-02-02 09:15:00|471.37|469.17|473.07|470.87|473.07|470.87|470.52|468.32|0
1643793600000|2022-02-02 09:20:00|472.76|470.56|471.37|469.17|472.97|470.77|471.15|468.95|0
1643793900000|2022-02-02 09:25:00|471.26|469.06|473.82|471.62|474.35|472.15|470.73|468.53|0
1643794200000|2022-02-02 09:30:00|473.71|471.51|473.49|471.29|473.92|471.72|472|469.8|0
1643794500000|2022-02-02 09:35:00|473.71|471.51|471.79|469.59|474.77|472.57|471.58|469.38|0
1643794800000|2022-02-02 09:40:00|472|469.8|468.6|466.4|472.21|470.01|468.6|466.4|0
1643795100000|2022-02-02 09:45:00|468.81|466.61|466.69|464.49|470.09|467.89|466.69|464.49|0
1643795400000|2022-02-02 09:50:00|466.59|464.39|465.42|463.22|466.9|464.7|465.42|463.22|0
1643795700000|2022-02-02 09:55:00|465.53|463.33|465.32|463.12|465.84|463.64|464.15|461.95|0
1643796000000|2022-02-02 10:00:00|465.42|463.22|466.48|464.28|467.11|464.91|465.42|463.22|0
1643796300000|2022-02-02 10:05:00|465.42|463.22|468.38|466.18|468.59|466.39|465.21|463.01|0
1643796600000|2022-02-02 10:10:00|468.59|466.39|466.69|464.49|468.81|466.61|466.69|464.49|0
1643796900000|2022-02-02 10:15:00|466.47|464.27|467.32|465.12|467.96|465.76|465.84|463.64|0
1643797200000|2022-02-02 10:20:00|467.53|465.33|467.32|465.12|469.02|466.82|467.11|464.91|0
1643797500000|2022-02-02 10:25:00|467.74|465.54|467.53|465.33|468.38|466.18|466.89|464.69|0
1643797800000|2022-02-02 10:30:00|467.64|465.44|466.68|464.48|467.95|465.75|465.83|463.63|0
1643798100000|2022-02-02 10:35:00|466.89|464.69|466.26|464.06|468.16|465.96|465.41|463.21|0
1643798400000|2022-02-02 10:40:00|466.68|464.48|467.74|465.54|468.37|466.17|465.62|463.42|0
1643798700000|2022-02-02 10:45:00|467.53|465.33|469.43|467.23|469.76|467.56|467.53|465.33|0
1643799000000|2022-02-02 10:50:00|469.22|467.02|468.8|466.6|469.22|467.02|467.74|465.54|0
1643799300000|2022-02-02 10:55:00|469.01|466.81|469.22|467.02|470.28|468.08|468.58|466.38|0
1643799600000|2022-02-02 11:00:00|468.8|466.6|470.71|468.51|471.34|469.14|468.58|466.38|0
1643799900000|2022-02-02 11:05:00|470.92|468.72|473.31|471.11|479.64|477.44|444.88|442.68|0
1643800200000|2022-02-02 11:10:00|473.52|471.32|474.16|471.96|474.9|472.7|473.31|471.11|0
1643800500000|2022-02-02 11:15:00|473.95|471.75|474.37|472.17|475|472.8|473.52|471.32|0
1643800800000|2022-02-02 11:20:00|474.58|472.38|472.68|470.48|474.58|472.38|472.04|469.84|0
1643801100000|2022-02-02 11:25:00|472.89|470.69|472.89|470.69|473.52|471.32|472.25|470.05|0
1643801400000|2022-02-02 11:30:00|473.1|470.9|471.83|469.63|473.1|470.9|471.83|469.63|0
1643801700000|2022-02-02 11:35:00|472.04|469.84|472.25|470.05|472.46|470.26|471.4|469.2|0
1643802000000|2022-02-02 11:40:00|472.04|469.84|472.46|470.26|473.3|471.1|471.19|468.99|0
1643802300000|2022-02-02 11:45:00|472.25|470.05|471.09|468.89|472.25|470.05|470.56|468.36|0
1643802600000|2022-02-02 11:50:00|471.19|468.99|469.71|467.51|471.4|469.2|469.5|467.3|0
1643802900000|2022-02-02 11:55:00|469.92|467.72|470.13|467.93|470.77|468.57|469.71|467.51|0
1643803200000|2022-02-02 12:00:00|470.34|468.14|470.98|468.78|472.24|470.04|470.34|468.14|0
1643803500000|2022-02-02 12:05:00|471.19|468.99|469.92|467.72|472.03|469.83|469.71|467.51|0
1643803800000|2022-02-02 12:10:00|469.71|467.51|467.81|465.61|469.71|467.51|465.71|463.51|0
1643804100000|2022-02-02 12:15:00|467.6|465.4|466.13|463.93|467.81|465.61|465.5|463.3|0
1643804400000|2022-02-02 12:20:00|465.92|463.72|466.76|464.56|467.6|465.4|465.92|463.72|0
1643804700000|2022-02-02 12:25:00|466.55|464.35|466.76|464.56|467.6|465.4|465.7|463.5|0
1643805000000|2022-02-02 12:30:00|466.97|464.77|468.02|465.82|468.02|465.82|466.96|464.76|0
1643805300000|2022-02-02 12:35:00|468.23|466.03|469.28|467.08|469.28|467.08|467.17|464.97|0
1643805600000|2022-02-02 12:40:00|469.49|467.29|467.59|465.39|470.02|467.82|467.59|465.39|0
1643805900000|2022-02-02 12:45:00|467.8|465.6|466.54|464.34|468.01|465.81|465.91|463.71|0
1643806200000|2022-02-02 12:50:00|466.33|464.13|466.4|464.2|467.56|465.36|465.49|463.29|0
1643806500000|2022-02-02 12:55:00|466.61|464.41|464.31|462.11|466.61|464.41|463.47|461.27|0
1643806800000|2022-02-02 13:00:00|465.04|462.84|466.19|463.99|467.66|465.46|464.51|462.31|0
1643807100000|2022-02-02 13:05:00|465.98|463.78|466.61|464.41|467.24|465.04|465.35|463.15|0
1643807400000|2022-02-02 13:10:00|466.4|464.2|465.68|463.48|468.08|465.88|465.05|462.85|0
1643807700000|2022-02-02 13:15:00|466.1|463.9|467.79|465.59|467.79|465.59|465.05|462.85|0
1643808000000|2022-02-02 13:20:00|468|465.8|470.75|468.55|470.96|468.76|467.58|465.38|0
1643808300000|2022-02-02 13:25:00|470.96|468.76|470.32|468.12|471.7|469.5|469.9|467.7|0
1643808600000|2022-02-02 13:30:00|470.11|467.91|469.58|467.38|470.74|468.54|469.26|467.06|0
1643808900000|2022-02-02 13:35:00|469.69|467.49|470.01|467.81|470.53|468.33|467.47|465.27|0
1643809200000|2022-02-02 13:40:00|470.11|467.91|470.43|468.23|470.53|468.33|467.99|465.79|0
1643809500000|2022-02-02 13:45:00|470.32|468.12|468.63|466.43|470.53|468.33|468.31|466.11|0
1643809800000|2022-02-02 13:50:00|469.05|466.85|473.7|471.5|474.13|471.93|469.05|466.85|0
1643810100000|2022-02-02 13:55:00|473.92|471.72|474.98|472.78|475.83|473.63|473.7|471.5|0
1643810400000|2022-02-02 14:00:00|475.4|473.2|474.34|472.14|476.46|474.26|473.92|471.72|0
1643810700000|2022-02-02 14:05:00|474.24|472.04|474.55|472.35|475.94|473.74|473.7|471.5|0
1643811000000|2022-02-02 14:10:00|474.34|472.14|477.24|475.04|477.24|475.04|474.05|471.85|0
1643811300000|2022-02-02 14:15:00|477.03|474.83|477.35|475.15|479.37|477.17|474.9|472.7|0
1643811600000|2022-02-02 14:20:00|478.3|476.1|476.18|473.98|478.94|476.74|476.18|473.98|0
1643811900000|2022-02-02 14:25:00|476.39|474.19|478.41|476.21|479.15|476.95|474.9|472.7|0
1643812200000|2022-02-02 14:30:00|478.09|475.89|478.84|476.64|481.92|479.72|477.66|475.46|0
1643812500000|2022-02-02 14:35:00|478.3|476.1|472.99|470.79|478.94|476.74|470.66|468.46|0
1643812800000|2022-02-02 14:40:00|472.78|470.58|482.56|480.36|485.98|483.78|471.72|469.52|0
1643813100000|2022-02-02 14:45:00|481.71|479.51|489.41|487.21|489.41|487.21|480.85|478.65|0
1643813400000|2022-02-02 14:50:00|490.27|488.07|486.53|484.33|490.91|488.71|483.98|481.78|0
1643813700000|2022-02-02 14:55:00|485.89|483.69|487.59|485.39|492.08|489.88|483.98|481.78|0
1643814000000|2022-02-02 15:00:00|486.95|484.75|477.27|475.07|486.95|484.75|476.21|474.01|0
1643814300000|2022-02-02 15:05:00|477.7|475.5|476.86|474.66|479.83|477.63|474.95|472.75|0
1643814600000|2022-02-02 15:10:00|477.07|474.87|484.63|482.43|484.73|482.53|473.89|471.69|0
1643814900000|2022-02-02 15:15:00|483.88|481.68|482.91|480.71|488.79|486.59|481.74|479.54|0
1643815200000|2022-02-02 15:20:00|483.12|480.92|489.93|487.73|489.93|487.73|481.2|479|0
1643815500000|2022-02-02 15:25:00|489.72|487.52|491.22|489.02|493.36|491.16|487.37|485.17|0
1643815800000|2022-02-02 15:30:00|490.79|488.59|493.14|490.94|493.57|491.37|487.16|484.96|0
1643816100000|2022-02-02 15:35:00|492.93|490.73|485.88|483.68|497.21|495.01|485.25|483.05|0
1643816400000|2022-02-02 15:40:00|484.82|482.62|481.42|479.22|490.78|488.58|480.57|478.37|0
1643816700000|2022-02-02 15:45:00|481.31|479.11|480.14|477.94|484.39|482.19|477.18|474.98|0
1643817000000|2022-02-02 15:50:00|479.83|477.63|486.3|484.1|489.71|487.51|479.19|476.99|0
1643817300000|2022-02-02 15:55:00|486.73|484.53|482.37|480.17|486.94|484.74|482.37|480.17|0
1643817600000|2022-02-02 16:00:00|482.9|480.7|488|485.8|490.14|487.94|481.41|479.21|0
1643817900000|2022-02-02 16:05:00|488.43|486.23|493.56|491.36|494.2|492|486.3|484.1|0
1643818200000|2022-02-02 16:10:00|493.67|491.47|498.71|496.51|498.71|496.51|490.78|488.58|0
1643818500000|2022-02-02 16:15:00|498.28|496.08|494.84|492.64|500.21|498.01|493.13|490.93|0
1643818800000|2022-02-02 16:20:00|494.63|492.43|491.84|489.64|494.63|492.43|489.49|487.29|0
1643819100000|2022-02-02 16:25:00|490.89|488.69|489.92|487.72|491.84|489.64|487.57|485.37|0
1643819400000|2022-02-02 16:30:00|489.71|487.51|492.91|490.71|495.27|493.07|489.71|487.51|0
1643819700000|2022-02-02 16:35:00|493.13|490.93|497.63|495.43|499.13|496.93|491.41|489.21|0
1643820000000|2022-02-02 16:40:00|496.98|494.78|492.7|490.5|497.84|495.64|491.31|489.11|0
1643820300000|2022-02-02 16:45:00|493.12|490.92|491.41|489.21|494.95|492.75|487.35|485.15|0
1643820600000|2022-02-02 16:50:00|491.31|489.11|487.99|485.79|491.84|489.64|486.5|484.3|0
1643820900000|2022-02-02 16:55:00|488.42|486.22|485.65|483.45|489.91|487.71|485.65|483.45|0
1643821200000|2022-02-02 17:00:00|485.86|483.66|487.35|485.15|489.27|487.07|485.22|483.02|0
1643821500000|2022-02-02 17:05:00|486.92|484.72|478.01|475.81|486.92|484.72|477.37|475.17|0
1643821800000|2022-02-02 17:10:00|477.79|475.59|477.9|475.7|480.33|478.13|477.16|474.96|0
1643822100000|2022-02-02 17:15:00|477.79|475.59|482.03|479.83|484.15|481.95|475.26|473.06|0
1643822400000|2022-02-02 17:20:00|481.93|479.73|482.03|479.83|482.67|480.47|479.7|477.5|0
1643822700000|2022-02-02 17:25:00|482.66|480.46|482.45|480.25|483.09|480.89|480.33|478.13|0
1643823000000|2022-02-02 17:30:00|482.66|480.46|480.96|478.76|485.43|483.23|480.75|478.55|0
1643823300000|2022-02-02 17:35:00|481.18|478.98|478|475.8|482.24|480.04|477.79|475.59|0
1643823600000|2022-02-02 17:40:00|478.42|476.22|476.94|474.74|479.69|477.49|476.94|474.74|0
1643823900000|2022-02-02 17:45:00|477.15|474.95|473.14|470.94|477.15|474.95|470.61|468.41|0
1643824200000|2022-02-02 17:50:00|473.04|470.84|472.51|470.31|474.62|472.42|472.3|470.1|0
1643824500000|2022-02-02 17:55:00|472.3|470.1|468.09|465.89|473.77|471.57|468.09|465.89|0
1643824800000|2022-02-02 18:00:00|468.51|466.31|471.87|469.67|471.87|469.67|468.09|465.89|0
1643825100000|2022-02-02 18:05:00|471.45|469.25|473.77|471.57|473.77|471.57|470.4|468.2|0
1643825400000|2022-02-02 18:10:00|473.35|471.15|473.77|471.57|476.3|474.1|473.14|470.94|0
1643825700000|2022-02-02 18:15:00|473.56|471.36|474.3|472.1|475.45|473.25|470.61|468.41|0
1643826000000|2022-02-02 18:20:00|473.98|471.78|476.93|474.73|477.56|475.36|473.13|470.93|0
1643826300000|2022-02-02 18:25:00|476.72|474.52|477.99|475.79|481.38|479.18|475.45|473.25|0
1643826600000|2022-02-02 18:30:00|478.2|476|475.14|472.94|478.62|476.42|474.82|472.62|0
1643826900000|2022-02-02 18:35:00|475.24|473.04|471.44|469.24|475.24|473.04|471.44|469.24|0
1643827200000|2022-02-02 18:40:00|471.76|469.56|471.86|469.66|473.97|471.77|469.97|467.77|0
1643827500000|2022-02-02 18:45:00|472.28|470.08|475.87|473.67|475.87|473.67|470.6|468.4|0
1643827800000|2022-02-02 18:50:00|475.23|473.03|474.6|472.4|477.03|474.83|473.66|471.46|0
1643828100000|2022-02-02 18:55:00|473.97|471.77|473.12|470.92|475.23|473.03|472.07|469.87|0
1643828400000|2022-02-02 19:00:00|472.91|470.71|469.12|466.92|473.75|471.55|468.5|466.3|0
1643828700000|2022-02-02 19:05:00|468.91|466.71|471.44|469.24|473.12|470.92|468.49|466.29|0
1643829000000|2022-02-02 19:10:00|471.23|469.03|474.59|472.39|475.23|473.03|469.23|467.03|0
1643829300000|2022-02-02 19:15:00|473.96|471.76|472.28|470.08|477.97|475.77|471.22|469.02|0
1643829600000|2022-02-02 19:20:00|472.49|470.29|476.39|474.19|476.92|474.72|472.28|470.08|0
1643829900000|2022-02-02 19:25:00|476.07|473.87|471.82|469.62|479.24|477.04|470.97|468.77|0
1643830200000|2022-02-02 19:30:00|471.18|468.98|465.28|463.08|472.03|469.83|464.86|462.66|0
1643830500000|2022-02-02 19:35:00|465.49|463.29|467.59|465.39|469.7|467.5|464.43|462.23|0
1643830800000|2022-02-02 19:40:00|467.17|464.97|463.8|461.6|467.17|464.97|461.91|459.71|0
1643831100000|2022-02-02 19:45:00|464.01|461.81|461.49|459.29|465.69|463.49|460.44|458.24|0
1643831400000|2022-02-02 19:50:00|461.28|459.08|460.86|458.66|463.17|460.97|459.6|457.4|0
1643831700000|2022-02-02 19:55:00|461.07|458.87|465.48|463.28|465.69|463.49|461.07|458.87|0
1643832000000|2022-02-02 20:00:00|465.27|463.07|462.33|460.13|468.85|466.65|460.65|458.45|0
1643832300000|2022-02-02 20:05:00|462.75|460.55|465.06|462.86|465.69|463.49|461.91|459.71|0
1643832600000|2022-02-02 20:10:00|464.96|462.76|465.06|462.86|466.74|464.54|463.16|460.96|0
1643832900000|2022-02-02 20:15:00|464.96|462.76|457.92|455.72|465.69|463.49|457.3|455.1|0
1643833200000|2022-02-02 20:20:00|457.51|455.31|460.01|457.81|460.96|458.76|457.09|454.89|0
1643833500000|2022-02-02 20:25:00|459.91|457.71|462.32|460.12|465.05|462.85|457.5|455.3|0
1643833800000|2022-02-02 20:30:00|462.11|459.91|459.8|457.6|464.53|462.33|459.8|457.6|0
1643834100000|2022-02-02 20:35:00|459.59|457.39|462.11|459.91|463.79|461.59|458.55|456.35|0
1643834400000|2022-02-02 20:40:00|462.22|460.02|459.59|457.39|462.95|460.75|459.59|457.39|0
1643834700000|2022-02-02 20:45:00|459.91|457.71|458.75|456.55|461.06|458.86|457.29|455.09|0
1643835000000|2022-02-02 20:50:00|458.33|456.13|459.8|457.6|466.52|464.32|458.33|456.13|0
1643835300000|2022-02-02 20:55:00|460.01|457.81|463.78|461.58|464.2|462|456.45|454.25|0
1643835600000|2022-02-02 21:00:00|464.41|462.21|466.94|464.74|467.36|465.16|461.47|459.27|0
1643835900000|2022-02-02 21:05:00|467.05|464.85|486.46|484.26|487.41|485.21|466.1|463.9|0
1643836200000|2022-02-02 21:10:00|488.7|486.5|491.26|489.06|494.69|492.49|487.84|485.64|0
1643836500000|2022-02-02 21:15:00|491.35|488.55|492.53|489.73|493.49|490.69|488.04|485.24|0
1643836800000|2022-02-02 21:20:00|493.06|490.26|493.7|490.9|496.28|493.48|492.42|489.62|0
1643837100000|2022-02-02 21:25:00|493.49|490.69|492.2|489.4|494.35|491.55|491.56|488.76|0
1643837400000|2022-02-02 21:30:00|492.31|489.51|491.77|488.97|493.49|490.69|489.85|487.05|0
1643837700000|2022-02-02 21:35:00|491.56|488.76|491.67|488.87|492.2|489.4|489.42|486.62|0
1643838000000|2022-02-02 21:40:00|491.56|488.76|490.17|487.37|492.41|489.61|490.06|487.26|0
1643838300000|2022-02-02 21:45:00|490.38|487.58|492.41|489.61|492.84|490.04|490.27|487.47|0
1643838600000|2022-02-02 21:50:00|492.2|489.4|490.91|488.11|492.84|490.04|489.63|486.83|0
1643838900000|2022-02-02 21:55:00|491.12|488.32|489.1|486.3|491.12|488.32|489.1|486.3|0
1643839200000|2022-02-02 22:00:00|489.29|486.49|491.22|488.42|491.22|488.42|489|486.2|0
1643839500000|2022-02-02 22:05:00|491.26|488.46|490.64|487.84|491.26|488.46|490.47|487.67|0
1643839800000|2022-02-02 22:10:00|490.75|487.95|491.8|489|491.8|489|490.29|487.49|0
1643840100000|2022-02-02 22:15:00|491.82|489.02|493.37|490.57|493.37|490.57|491.8|489|0
1643840400000|2022-02-02 22:20:00|493.34|490.54|493.34|490.54|493.5|490.7|493.16|490.36|0
1643840700000|2022-02-02 22:25:00|493.28|490.48|492.32|489.52|493.31|490.51|491.98|489.18|0
1643841000000|2022-02-02 22:30:00|492.56|489.76|492.14|489.34|492.56|489.76|492.14|489.34|0
1643841300000|2022-02-02 22:35:00|492.16|489.36|493.2|490.4|493.22|490.42|492.13|489.33|0
1643841600000|2022-02-02 22:40:00|493.22|490.42|493.22|490.42|493.22|490.42|493.2|490.4|0
1643841900000|2022-02-02 22:45:00|493.2|490.4|493.73|490.93|493.73|490.93|493.04|490.24|0
1643842200000|2022-02-02 22:50:00|493.52|490.72|494.45|491.65|494.6|491.8|493.52|490.72|0
1643842500000|2022-02-02 22:55:00|494.42|491.62|494.33|491.53|495.23|492.43|493.92|491.12|0
1643842800000|2022-02-02 23:00:00|493.85|491.05|493.95|491.15|494.16|491.36|491.18|488.38|0
1643843100000|2022-02-02 23:05:00|493.74|490.94|495.87|493.07|495.87|493.07|492.89|490.09|0
1643843400000|2022-02-02 23:10:00|495.66|492.86|496.72|493.92|496.94|494.14|495.44|492.64|0
1643843700000|2022-02-02 23:15:00|496.51|493.71|497.36|494.56|497.36|494.56|495.01|492.21|0
1643844000000|2022-02-02 23:20:00|497.15|494.35|496.72|493.92|497.79|494.99|496.29|493.49|0
1643844300000|2022-02-02 23:25:00|496.93|494.13|497.57|494.77|497.79|494.99|496.93|494.13|0
1643844600000|2022-02-02 23:30:00|497.36|494.56|499.5|496.7|500.14|497.34|497.36|494.56|0
1643844900000|2022-02-02 23:35:00|499.28|496.48|502.71|499.91|502.71|499.91|498.86|496.06|0
1643845200000|2022-02-02 23:40:00|502.5|499.7|504.86|502.06|505.08|502.28|502.5|499.7|0
1643845500000|2022-02-02 23:45:00|505.08|502.28|506.05|503.25|506.15|503.35|504.11|501.31|0
1643845800000|2022-02-02 23:50:00|506.15|503.35|504.86|502.06|506.36|503.56|504.64|501.84|0
1643846100000|2022-02-02 23:55:00|505.07|502.27|505.61|502.81|506.36|503.56|504.21|501.41|0
1643846400000|2022-02-03 00:00:00|505.72|502.92|502.71|499.91|505.93|503.13|502.28|499.48|0
1643846700000|2022-02-03 00:05:00|502.82|500.02|505.71|502.91|506.36|503.56|502.82|500.02|0
1643847000000|2022-02-03 00:10:00|505.5|502.7|502.92|500.12|505.83|503.03|502.71|499.91|0
1643847300000|2022-02-03 00:15:00|502.6|499.8|501.96|499.16|502.92|500.12|499.7|496.9|0
1643847600000|2022-02-03 00:20:00|502.06|499.26|500.77|497.97|502.27|499.47|500.77|497.97|0
1643847900000|2022-02-03 00:25:00|500.99|498.19|501.95|499.15|503.13|500.33|500.88|498.08|0
1643848200000|2022-02-03 00:30:00|502.06|499.26|503.67|500.87|503.67|500.87|500.67|497.87|0
1643848500000|2022-02-03 00:35:00|503.56|500.76|504.2|501.4|504.85|502.05|501.41|498.61|0
1643848800000|2022-02-03 00:40:00|503.99|501.19|503.13|500.33|503.99|501.19|502.05|499.25|0
1643849100000|2022-02-03 00:45:00|502.91|500.11|503.56|500.76|504.2|501.4|501.84|499.04|0
1643849400000|2022-02-03 00:50:00|503.99|501.19|502.91|500.11|503.99|501.19|502.48|499.68|0
1643849700000|2022-02-03 00:55:00|502.81|500.01|504.84|502.04|505.27|502.47|502.48|499.68|0
1643850000000|2022-02-03 01:00:00|504.63|501.83|502.69|499.89|505.06|502.26|501.84|499.04|0
1643850300000|2022-02-03 01:05:00|502.48|499.68|506.35|503.55|506.35|503.55|501.95|499.15|0
1643850600000|2022-02-03 01:10:00|505.92|503.12|504.84|502.04|505.92|503.12|503.34|500.54|0
1643850900000|2022-02-03 01:15:00|505.05|502.25|506.77|503.97|507.1|504.3|504.09|501.29|0
1643851200000|2022-02-03 01:20:00|506.99|504.19|505.91|503.11|506.99|504.19|504.62|501.82|0
1643851500000|2022-02-03 01:25:00|505.7|502.9|506.31|503.51|506.95|504.15|504.84|502.04|0
1643851800000|2022-02-03 01:30:00|506.42|503.62|506.31|503.51|506.63|503.83|505.78|502.98|0
1643852100000|2022-02-03 01:35:00|506.2|503.4|504.16|501.36|506.52|503.72|503.95|501.15|0
1643852400000|2022-02-03 01:40:00|504.38|501.58|503.95|501.15|505.13|502.33|503.73|500.93|0
1643852700000|2022-02-03 01:45:00|504.06|501.26|506.3|503.5|506.73|503.93|503.95|501.15|0
1643853000000|2022-02-03 01:50:00|506.2|503.4|506.73|503.93|506.73|503.93|505.77|502.97|0
1643853300000|2022-02-03 01:55:00|506.63|503.83|507.8|505|508.45|505.65|506.52|503.72|0
1643853600000|2022-02-03 02:00:00|508.02|505.22|508.66|505.86|508.66|505.86|507.7|504.9|0
1643853900000|2022-02-03 02:05:00|508.45|505.65|508.02|505.22|509.95|507.15|508.02|505.22|0
1643854200000|2022-02-03 02:10:00|507.8|505|508.34|505.54|508.66|505.86|507.16|504.36|0
1643854500000|2022-02-03 02:15:00|508.23|505.43|508.23|505.43|508.45|505.65|507.59|504.79|0
1643854800000|2022-02-03 02:20:00|508.13|505.33|508.23|505.43|508.88|506.08|508.01|505.21|0
1643855100000|2022-02-03 02:25:00|508.44|505.64|507.37|504.57|508.44|505.64|506.72|503.92|0
1643855400000|2022-02-03 02:30:00|507.15|504.35|507.8|505|507.8|505|507.15|504.35|0
1643855700000|2022-02-03 02:35:00|508.01|505.21|507.15|504.35|508.23|505.43|507.15|504.35|0
1643856000000|2022-02-03 02:40:00|506.94|504.14|506.08|503.28|507.15|504.35|506.08|503.28|0
1643856300000|2022-02-03 02:45:00|505.86|503.06|504.79|501.99|505.86|503.06|504.47|501.67|0
1643856600000|2022-02-03 02:50:00|505|502.2|505|502.2|505.22|502.42|504.57|501.77|0
1643856900000|2022-02-03 02:55:00|504.9|502.1|505.21|502.41|505.22|502.42|504.57|501.77|0
1643857200000|2022-02-03 03:00:00|505|502.2|504.78|501.98|505.21|502.41|504.57|501.77|0
1643857500000|2022-02-03 03:05:00|504.57|501.77|502.21|499.41|504.57|501.77|502.21|499.41|0
1643857800000|2022-02-03 03:10:00|502|499.2|503.5|500.7|503.5|500.7|502|499.2|0
1643858100000|2022-02-03 03:15:00|503.39|500.59|503.49|500.69|503.92|501.12|503.07|500.27|0
1643858400000|2022-02-03 03:20:00|503.39|500.59|503.71|500.91|504.14|501.34|503.07|500.27|0
1643858700000|2022-02-03 03:25:00|503.92|501.12|503.49|500.69|503.92|501.12|503.06|500.26|0
1643859000000|2022-02-03 03:30:00|503.6|500.8|504.99|502.19|505.21|502.41|503.6|500.8|0
1643859300000|2022-02-03 03:35:00|505.21|502.41|504.35|501.55|505.21|502.41|504.35|501.55|0
1643859600000|2022-02-03 03:40:00|504.13|501.33|505.63|502.83|505.63|502.83|504.13|501.33|0
1643859900000|2022-02-03 03:45:00|505.53|502.73|505.1|502.3|505.63|502.83|504.89|502.09|0
1643860200000|2022-02-03 03:50:00|504.99|502.19|503.91|501.11|505.63|502.83|503.7|500.9|0
1643860500000|2022-02-03 03:55:00|503.7|500.9|502.2|499.4|504.77|501.97|501.56|498.76|0
1643860800000|2022-02-03 04:00:00|502.41|499.61|502.63|499.83|502.63|499.83|501.56|498.76|0
1643861100000|2022-02-03 04:05:00|502.41|499.61|502.63|499.83|502.63|499.83|502.41|499.61|0
1643861400000|2022-02-03 04:10:00|502.41|499.61|502.09|499.29|502.63|499.83|501.98|499.18|0
1643861700000|2022-02-03 04:15:00|501.98|499.18|502.2|499.4|502.62|499.82|501.77|498.97|0
1643862000000|2022-02-03 04:20:00|502.41|499.61|502.62|499.82|502.62|499.82|502.41|499.61|0
1643862300000|2022-02-03 04:25:00|502.52|499.72|503.05|500.25|503.05|500.25|502.19|499.39|0
1643862600000|2022-02-03 04:30:00|502.62|499.82|502.83|500.03|503.05|500.25|502.62|499.82|0
1643862900000|2022-02-03 04:35:00|503.05|500.25|502.4|499.6|503.05|500.25|502.4|499.6|0
1643863200000|2022-02-03 04:40:00|502.62|499.82|501.55|498.75|502.62|499.82|501.33|498.53|0
1643863500000|2022-02-03 04:45:00|501.33|498.53|502.19|499.39|502.19|499.39|501.33|498.53|0
1643863800000|2022-02-03 04:50:00|501.97|499.17|501.76|498.96|502.19|499.39|501.54|498.74|0
1643864100000|2022-02-03 04:55:00|501.97|499.17|502.19|499.39|502.19|499.39|501.76|498.96|0
1643864400000|2022-02-03 05:00:00|502.18|499.38|502.4|499.6|502.4|499.6|502.18|499.38|0
1643864700000|2022-02-03 05:05:00|502.3|499.5|501.97|499.17|502.4|499.6|501.76|498.96|0
1643865000000|2022-02-03 05:10:00|501.76|498.96|501.97|499.17|502.18|499.38|500.9|498.1|0
1643865300000|2022-02-03 05:15:00|502.08|499.28|501.75|498.95|502.18|499.38|501.54|498.74|0
1643865600000|2022-02-03 05:20:00|501.54|498.74|500.9|498.1|501.75|498.95|500.9|498.1|0
1643865900000|2022-02-03 05:25:00|501.01|498.21|501.75|498.95|501.75|498.95|500.9|498.1|0
1643866200000|2022-02-03 05:30:00|501.54|498.74|501.75|498.95|501.75|498.95|501.32|498.52|0
1643866500000|2022-02-03 05:35:00|501.53|498.73|500.7|497.9|501.75|498.95|500.48|497.68|0
1643866800000|2022-02-03 05:40:00|500.91|498.11|501.13|498.33|501.13|498.33|500.7|497.9|0
1643867100000|2022-02-03 05:45:00|500.91|498.11|500.91|498.11|501.13|498.33|500.7|497.9|0
1643867400000|2022-02-03 05:50:00|501.13|498.33|501.12|498.32|501.55|498.75|500.91|498.11|0
1643867700000|2022-02-03 05:55:00|501.34|498.54|501.77|498.97|502.84|500.04|501.34|498.54|0
1643868000000|2022-02-03 06:00:00|501.98|499.18|502.62|499.82|503.27|500.47|501.55|498.75|0
1643868300000|2022-02-03 06:05:00|502.41|499.61|502.62|499.82|503.7|500.9|502.41|499.61|0
1643868600000|2022-02-03 06:10:00|502.41|499.61|502.19|499.39|502.62|499.82|501.98|499.18|0
1643868900000|2022-02-03 06:15:00|501.98|499.18|503.05|500.25|503.05|500.25|501.98|499.18|0
1643869200000|2022-02-03 06:20:00|502.95|500.15|503.26|500.46|503.91|501.11|502.95|500.15|0
1643869500000|2022-02-03 06:25:00|503.59|500.79|503.91|501.11|504.34|501.54|503.26|500.46|0
1643869800000|2022-02-03 06:30:00|503.69|500.89|503.05|500.25|504.34|501.54|502.4|499.6|0
1643870100000|2022-02-03 06:35:00|503.26|500.46|504.12|501.32|504.76|501.96|503.26|500.46|0
1643870400000|2022-02-03 06:40:00|503.9|501.1|503.9|501.1|504.12|501.32|503.37|500.57|0
1643870700000|2022-02-03 06:45:00|503.8|501|504.23|501.43|504.76|501.96|503.58|500.78|0
1643871000000|2022-02-03 06:50:00|504.33|501.53|503.15|500.35|504.33|501.53|503.04|500.24|0
1643871300000|2022-02-03 06:55:00|503.04|500.24|504.11|501.31|504.11|501.31|502.61|499.81|0
1643871600000|2022-02-03 07:00:00|503.9|501.1|501.97|499.17|504.97|502.17|501.75|498.95|0
1643871900000|2022-02-03 07:05:00|501.86|499.06|502.08|499.28|502.18|499.38|500.89|498.09|0
1643872200000|2022-02-03 07:10:00|502.39|499.59|500.25|497.45|502.39|499.59|499.39|496.59|0
1643872500000|2022-02-03 07:15:00|500.03|497.23|500.25|497.45|500.46|497.66|499.29|496.49|0
1643872800000|2022-02-03 07:20:00|500.03|497.23|502.29|499.49|502.29|499.49|499.82|497.02|0
1643873100000|2022-02-03 07:25:00|502.18|499.38|502.39|499.59|502.6|499.8|501.1|498.3|0
1643873400000|2022-02-03 07:30:00|502.07|499.27|501.74|498.94|502.82|500.02|501.32|498.52|0
1643873700000|2022-02-03 07:35:00|501.32|498.52|500.67|497.87|501.74|498.94|500.03|497.23|0
1643874000000|2022-02-03 07:40:00|500.57|497.77|499.5|496.7|501.74|498.94|499.5|496.7|0
1643874300000|2022-02-03 07:45:00|499.6|496.8|498.74|495.94|499.6|496.8|497.67|494.87|0
1643874600000|2022-02-03 07:50:00|498.53|495.73|497.46|494.66|499.6|496.8|497.46|494.66|0
1643874900000|2022-02-03 07:55:00|497.45|494.65|496.38|493.58|497.45|494.65|495.74|492.94|0
1643875200000|2022-02-03 08:00:00|496.17|493.37|496.28|493.48|498.63|495.83|494.89|492.09|0
1643875500000|2022-02-03 08:05:00|496.51|494.31|498.65|496.45|498.86|496.66|494.8|492.6|0
1643875800000|2022-02-03 08:10:00|498.86|496.66|498.43|496.23|499.72|497.52|497.36|495.16|0
1643876100000|2022-02-03 08:15:00|498.65|496.45|497.79|495.59|499.29|497.09|494.16|491.96|0
1643876400000|2022-02-03 08:20:00|498.12|495.92|499.5|497.3|501.22|499.02|497.79|495.59|0
1643876700000|2022-02-03 08:25:00|499.07|496.87|500.36|498.16|501|498.8|497.57|495.37|0
1643877000000|2022-02-03 08:30:00|500.57|498.37|499.07|496.87|500.57|498.37|498|495.8|0
1643877300000|2022-02-03 08:35:00|499.18|496.98|499.4|497.2|500.79|498.59|498.86|496.66|0
1643877600000|2022-02-03 08:40:00|499.28|497.08|499.71|497.51|500.57|498.37|498|495.8|0
1643877900000|2022-02-03 08:45:00|499.93|497.73|499.07|496.87|499.93|497.73|497.36|495.16|0
1643878200000|2022-02-03 08:50:00|498.97|496.77|498.64|496.44|499.07|496.87|497.89|495.69|0
1643878500000|2022-02-03 08:55:00|498.54|496.34|497.57|495.37|498.85|496.65|496.93|494.73|0
1643878800000|2022-02-03 09:00:00|497.89|495.69|500.03|497.83|500.57|498.37|496.71|494.51|0
1643879100000|2022-02-03 09:05:00|499.92|497.72|500.78|498.58|501.64|499.44|499.71|497.51|0
1643879400000|2022-02-03 09:10:00|500.68|498.48|499.28|497.08|501.64|499.44|498.85|496.65|0
1643879700000|2022-02-03 09:15:00|499.39|497.19|497.78|495.58|500.13|497.93|497.35|495.15|0
1643880000000|2022-02-03 09:20:00|497.56|495.36|497.99|495.79|499.49|497.29|497.13|494.93|0
1643880300000|2022-02-03 09:25:00|497.78|495.58|500.77|498.57|500.99|498.79|497.78|495.58|0
1643880600000|2022-02-03 09:30:00|500.89|498.69|500.77|498.57|500.89|498.69|499.92|497.72|0
1643880900000|2022-02-03 09:35:00|500.99|498.79|502.49|500.29|503.35|501.15|500.99|498.79|0
1643881200000|2022-02-03 09:40:00|502.7|500.5|506.14|503.94|507.87|505.67|502.7|500.5|0
1643881500000|2022-02-03 09:45:00|506.26|504.06|504.1|501.9|506.26|504.06|503.13|500.93|0
1643881800000|2022-02-03 09:50:00|504.21|502.01|507.22|505.02|507.22|505.02|503.13|500.93|0
1643882100000|2022-02-03 09:55:00|507.65|505.45|508.94|506.74|510.24|508.04|506.79|504.59|0
1643882400000|2022-02-03 10:00:00|509.16|506.96|507.65|505.45|510.24|508.04|507.65|505.45|0
1643882700000|2022-02-03 10:05:00|507.86|505.66|505.92|503.72|508.29|506.09|505.06|502.86|0
1643883000000|2022-02-03 10:10:00|505.71|503.51|506.35|504.15|507|504.8|504.2|502|0
1643883300000|2022-02-03 10:15:00|506.14|503.94|504.41|502.21|506.25|504.05|504.2|502|0
1643883600000|2022-02-03 10:20:00|504.2|502|507.64|505.44|507.86|505.66|503.77|501.57|0
1643883900000|2022-02-03 10:25:00|507.86|505.66|507.21|505.01|508.29|506.09|505.27|503.07|0
1643884200000|2022-02-03 10:30:00|507.43|505.23|506.13|503.93|507.43|505.23|505.7|503.5|0
1643884500000|2022-02-03 10:35:00|505.81|503.61|507.42|505.22|508.5|506.3|505.81|503.61|0
1643884800000|2022-02-03 10:40:00|507.64|505.44|507.21|505.01|508.29|506.09|506.78|504.58|0
1643885100000|2022-02-03 10:45:00|507.1|504.9|508.28|506.08|508.5|506.3|506.56|504.36|0
1643885400000|2022-02-03 10:50:00|508.4|506.2|509.58|507.38|509.79|507.59|508.07|505.87|0
1643885700000|2022-02-03 10:55:00|509.79|507.59|509.58|507.38|511.52|509.32|509.14|506.94|0
1643886000000|2022-02-03 11:00:00|509.36|507.16|509.14|506.94|511.74|509.54|507.85|505.65|0
1643886300000|2022-02-03 11:05:00|509.04|506.84|506.34|504.14|509.14|506.94|505.05|502.85|0
1643886600000|2022-02-03 11:10:00|506.02|503.82|509.36|507.16|509.36|507.16|506.02|503.82|0
1643886900000|2022-02-03 11:15:00|509.57|507.37|514.56|512.36|515.53|513.33|509.14|506.94|0
1643887200000|2022-02-03 11:20:00|514.34|512.14|515.84|513.64|516.06|513.86|514.34|512.14|0
1643887500000|2022-02-03 11:25:00|515.74|513.54|514.77|512.57|516.7|514.5|514.12|511.92|0
1643887800000|2022-02-03 11:30:00|514.66|512.46|516.06|513.86|516.7|514.5|514.34|512.14|0
1643888100000|2022-02-03 11:35:00|516.27|514.07|515.84|513.64|516.48|514.28|514.77|512.57|0
1643888400000|2022-02-03 11:40:00|515.74|513.54|513.26|511.06|515.84|513.64|513.05|510.85|0
1643888700000|2022-02-03 11:45:00|513.05|510.85|512.19|509.99|513.91|511.71|511.98|509.78|0
1643889000000|2022-02-03 11:50:00|512.3|510.1|511.12|508.92|512.62|510.42|510.69|508.49|0
1643889300000|2022-02-03 11:55:00|511.23|509.03|509.19|506.99|511.33|509.13|508.98|506.78|0
1643889600000|2022-02-03 12:00:00|509.62|507.42|514.12|511.92|514.12|511.92|508.76|506.56|0
1643889900000|2022-02-03 12:05:00|514.23|512.03|511.97|509.77|514.54|512.34|511.76|509.56|0
1643890200000|2022-02-03 12:10:00|512.19|509.99|509.62|507.42|512.3|510.1|509.4|507.2|0
1643890500000|2022-02-03 12:15:00|510.26|508.06|506.62|504.42|510.47|508.27|506.41|504.21|0
1643890800000|2022-02-03 12:20:00|506.74|504.54|508.12|505.92|508.33|506.13|506.41|504.21|0
1643891100000|2022-02-03 12:25:00|508.33|506.13|507.48|505.28|510.25|508.05|507.26|505.06|0
1643891400000|2022-02-03 12:30:00|507.37|505.17|508.12|505.92|510.25|508.05|507.37|505.17|0
1643891700000|2022-02-03 12:35:00|508.23|506.03|501.3|499.1|508.87|506.67|500.77|498.57|0
1643892000000|2022-02-03 12:40:00|500.77|498.57|503.85|501.65|504.06|501.86|500.35|498.15|0
1643892300000|2022-02-03 12:45:00|503.75|501.55|503.85|501.65|504.49|502.29|501.83|499.63|0
1643892600000|2022-02-03 12:50:00|504.27|502.07|501.08|498.88|504.27|502.07|499.38|497.18|0
1643892900000|2022-02-03 12:55:00|501.72|499.52|503.42|501.22|504.48|502.28|501.72|499.52|0
1643893200000|2022-02-03 13:00:00|504.06|501.86|505.12|502.92|508.32|506.12|503.63|501.43|0
1643893500000|2022-02-03 13:05:00|504.91|502.71|505.83|503.63|507.25|505.05|504.17|501.97|0
1643893800000|2022-02-03 13:10:00|506.25|504.05|508.18|505.98|509.47|507.27|505.4|503.2|0
1643894100000|2022-02-03 13:15:00|507.97|505.77|505.61|503.41|508.18|505.98|504.97|502.77|0
1643894400000|2022-02-03 13:20:00|506.25|504.05|506.58|504.38|507.96|505.76|504.97|502.77|0
1643894700000|2022-02-03 13:25:00|506.68|504.48|508.07|505.87|508.29|506.09|505.18|502.98|0
1643895000000|2022-02-03 13:30:00|507.22|505.02|507.1|504.9|508.18|505.98|504.43|502.23|0
1643895300000|2022-02-03 13:35:00|507.22|505.02|509.46|507.26|510.75|508.55|506.03|503.83|0
1643895600000|2022-02-03 13:40:00|509.57|507.37|516.35|514.15|516.78|514.58|507.75|505.55|0
1643895900000|2022-02-03 13:45:00|516.13|513.93|520.02|517.82|520.24|518.04|514.62|512.42|0
1643896200000|2022-02-03 13:50:00|520.13|517.93|521.32|519.12|522.4|520.2|519.15|516.95|0
1643896500000|2022-02-03 13:55:00|520.88|518.68|522.59|520.39|523.05|520.85|519.8|517.6|0
1643896800000|2022-02-03 14:00:00|522.81|520.61|526.09|523.89|527.6|525.4|521.94|519.74|0
1643897100000|2022-02-03 14:05:00|525.87|523.67|521.7|519.5|526.95|524.75|520.84|518.64|0
1643897400000|2022-02-03 14:10:00|521.6|519.4|522.34|520.14|523.42|521.22|520.84|518.64|0
1643897700000|2022-02-03 14:15:00|522.77|520.57|524.06|521.86|524.17|521.97|521.49|519.29|0
1643898000000|2022-02-03 14:20:00|523.84|521.64|523.31|521.11|525.13|522.93|521.7|519.5|0
1643898300000|2022-02-03 14:25:00|523.2|521|523.2|521|525.89|523.69|521.38|519.18|0
1643898600000|2022-02-03 14:30:00|523.63|521.43|528.36|526.16|531.16|528.96|519.77|517.57|0
1643898900000|2022-02-03 14:35:00|527.07|524.87|511.36|509.16|528.14|525.94|511.36|509.16|0
1643899200000|2022-02-03 14:40:00|511.89|509.69|518.46|516.26|520.94|518.74|510.61|508.41|0
1643899500000|2022-02-03 14:45:00|518.68|516.48|527.09|524.89|527.09|524.89|518.68|516.48|0
1643899800000|2022-02-03 14:50:00|526.66|524.46|529.17|526.97|530.69|528.49|520.4|518.2|0
1643900100000|2022-02-03 14:55:00|529.39|527.19|528.63|526.43|530.69|528.49|524.21|522.01|0
1643900400000|2022-02-03 15:00:00|528.52|526.32|524.21|522.01|530.25|528.05|520.34|518.14|0
1643900700000|2022-02-03 15:05:00|524.97|522.77|522.48|520.28|528.2|526|517.33|515.13|0
1643901000000|2022-02-03 15:10:00|520.55|518.35|516.37|514.17|524.64|522.44|516.04|513.84|0
1643901300000|2022-02-03 15:15:00|516.47|514.27|511.4|509.2|517.76|515.56|511.37|509.17|0
1643901600000|2022-02-03 15:20:00|510.97|508.77|514.62|512.42|515.05|512.85|506.04|503.84|0
1643901900000|2022-02-03 15:25:00|513.97|511.77|508.18|505.98|514.73|512.53|508.18|505.98|0
1643902200000|2022-02-03 15:30:00|508.61|506.41|510.32|508.12|512.68|510.48|504.97|502.77|0
1643902500000|2022-02-03 15:35:00|510.1|507.9|509.03|506.83|512.68|510.48|507.53|505.33|0
1643902800000|2022-02-03 15:40:00|509.67|507.47|509.46|507.26|510.32|508.12|505.61|503.41|0
1643903100000|2022-02-03 15:45:00|508.6|506.4|516.01|513.81|516.66|514.46|507.75|505.55|0
1643903400000|2022-02-03 15:50:00|515.47|513.27|510.96|508.76|515.47|513.27|510.31|508.11|0
1643903700000|2022-02-03 15:55:00|510.85|508.65|511.89|509.69|513.62|511.42|508.17|505.97|0
1643904000000|2022-02-03 16:00:00|511.46|509.26|513.62|511.42|517.51|515.31|511.25|509.05|0
1643904300000|2022-02-03 16:05:00|513.52|511.32|508.99|506.79|513.83|511.63|506.72|504.52|0
1643904600000|2022-02-03 16:10:00|509.74|507.54|504.3|502.1|510.6|508.4|502.8|500.6|0
1643904900000|2022-02-03 16:15:00|504.09|501.89|506.02|503.82|507.1|504.9|503.66|501.46|0
1643905200000|2022-02-03 16:20:00|505.59|503.39|513.79|511.59|514.66|512.46|505.59|503.39|0
1643905500000|2022-02-03 16:25:00|513.14|510.94|515.31|513.11|518.35|516.15|511.41|509.21|0
1643905800000|2022-02-03 16:30:00|514.88|512.68|518.34|516.14|519|516.8|513.36|511.16|0
1643906100000|2022-02-03 16:35:00|518.13|515.93|519.24|517.04|519.67|517.47|515.31|513.11|0
1643906400000|2022-02-03 16:40:00|519.02|516.82|518.59|516.39|521.62|519.42|517.84|515.64|0
1643906700000|2022-02-03 16:45:00|518.37|516.17|520.54|518.34|521.19|518.99|517.08|514.88|0
1643907000000|2022-02-03 16:50:00|520.43|518.23|522.64|520.44|523.72|521.52|518|515.8|0
1643907300000|2022-02-03 16:55:00|522.54|520.34|528.06|525.86|528.06|525.86|520.26|518.06|0
1643907600000|2022-02-03 17:00:00|527.74|525.54|533.92|531.72|534.57|532.37|525.25|523.05|0
1643907900000|2022-02-03 17:05:00|533.7|531.5|530.44|528.24|534.35|532.15|530.22|528.02|0
1643908200000|2022-02-03 17:10:00|531.31|529.11|527.48|525.28|532.95|530.75|527.26|525.06|0
1643908500000|2022-02-03 17:15:00|527.69|525.49|535.93|533.73|535.93|533.73|527.69|525.49|0
1643908800000|2022-02-03 17:20:00|537.24|535.04|529.86|527.66|537.24|535.04|529.21|527.01|0
1643909100000|2022-02-03 17:25:00|529.64|527.44|529.64|527.44|530.94|528.74|527.69|525.49|0
1643909400000|2022-02-03 17:30:00|530.29|528.09|530.94|528.74|534.19|531.99|527.91|525.71|0
1643909700000|2022-02-03 17:35:00|530.62|528.42|527.9|525.7|530.94|528.74|525.53|523.33|0
1643910000000|2022-02-03 17:40:00|527.69|525.49|532.24|530.04|532.24|530.04|526.07|523.87|0
1643910300000|2022-02-03 17:45:00|533.1|530.9|535.27|533.07|537.45|535.25|530.83|528.63|0
1643910600000|2022-02-03 17:50:00|534.84|532.64|534.52|532.32|535.49|533.29|532.35|530.15|0
1643910900000|2022-02-03 17:55:00|534.73|532.53|531.15|528.95|536.14|533.94|530.5|528.3|0
1643911200000|2022-02-03 18:00:00|531.58|529.38|535.92|533.72|536.79|534.59|531.58|529.38|0
1643911500000|2022-02-03 18:05:00|536.14|533.94|537.23|535.03|537.45|535.25|532.45|530.25|0
1643911800000|2022-02-03 18:10:00|538.97|536.77|535|532.8|538.97|536.77|534.4|532.2|0
1643912100000|2022-02-03 18:15:00|534.67|532.47|533.8|531.6|535.32|533.12|531.64|529.44|0
1643912400000|2022-02-03 18:20:00|533.92|531.72|528.83|526.63|534.57|532.37|527.64|525.44|0
1643912700000|2022-02-03 18:25:00|528.61|526.41|530.99|528.79|531.96|529.76|528.18|525.98|0
1643913000000|2022-02-03 18:30:00|530.77|528.57|527.74|525.54|531.42|529.22|525.37|523.17|0
1643913300000|2022-02-03 18:35:00|527.96|525.76|531.42|529.22|533.37|531.17|527.86|525.66|0
1643913600000|2022-02-03 18:40:00|530.98|528.78|531.63|529.43|532.18|529.98|529.69|527.49|0
1643913900000|2022-02-03 18:45:00|530.77|528.57|529.25|527.05|531.63|529.43|528.17|525.97|0
1643914200000|2022-02-03 18:50:00|529.36|527.16|532.06|529.86|533.36|531.16|528.82|526.62|0
1643914500000|2022-02-03 18:55:00|532.28|530.08|531.63|529.43|533.8|531.6|530.33|528.13|0
1643914800000|2022-02-03 19:00:00|531.85|529.65|528.6|526.4|533.36|531.16|527.31|525.11|0
1643915100000|2022-02-03 19:05:00|528.71|526.51|528.5|526.3|529.9|527.7|526.44|524.24|0
1643915400000|2022-02-03 19:10:00|528.38|526.18|531.52|529.32|532.06|529.86|527.52|525.32|0
1643915700000|2022-02-03 19:15:00|530.98|528.78|529.68|527.48|531.09|528.89|528.6|526.4|0
1643916000000|2022-02-03 19:20:00|529.89|527.69|530.97|528.77|531.84|529.64|528.38|526.18|0
1643916300000|2022-02-03 19:25:00|531.19|528.99|535.31|533.11|537.48|535.28|530.32|528.12|0
1643916600000|2022-02-03 19:30:00|535.09|532.89|536.61|534.41|539.43|537.23|535.09|532.89|0
1643916900000|2022-02-03 19:35:00|536.29|534.09|542.48|540.28|543.36|541.16|535.3|533.1|0
1643917200000|2022-02-03 19:40:00|542.7|540.5|549.47|547.27|550.13|547.93|542.7|540.5|0
1643917500000|2022-02-03 19:45:00|549.69|547.49|550.93|548.73|551.15|548.95|547.29|545.09|0
1643917800000|2022-02-03 19:50:00|550.83|548.63|549.73|547.53|551.59|549.39|549.08|546.88|0
1643918100000|2022-02-03 19:55:00|549.51|547.31|547.98|545.78|550.17|547.97|546.03|543.83|0
1643918400000|2022-02-03 20:00:00|547.77|545.57|552.35|550.15|553.88|551.68|545.37|543.17|0
1643918700000|2022-02-03 20:05:00|551.91|549.71|551.91|549.71|552.78|550.58|548.64|546.44|0
1643919000000|2022-02-03 20:10:00|552.13|549.93|547.11|544.91|552.56|550.36|546.67|544.47|0
1643919300000|2022-02-03 20:15:00|546.02|543.82|541.62|539.42|546.02|543.82|541.62|539.42|0
1643919600000|2022-02-03 20:20:00|541.84|539.64|542.06|539.86|542.28|540.08|537.49|535.29|0
1643919900000|2022-02-03 20:25:00|542.28|540.08|543.58|541.38|546.42|544.22|542.06|539.86|0
1643920200000|2022-02-03 20:30:00|544.02|541.82|554.08|551.88|554.08|551.88|544.02|541.82|0
1643920500000|2022-02-03 20:35:00|554.74|552.54|554.74|552.54|557.16|554.96|551.89|549.69|0
1643920800000|2022-02-03 20:40:00|555.62|553.42|553.64|551.44|556.28|554.08|550.35|548.15|0
1643921100000|2022-02-03 20:45:00|554.96|552.76|559.35|557.15|560.9|558.7|554.96|552.76|0
1643921400000|2022-02-03 20:50:00|560.9|558.7|569.15|566.95|570.25|568.05|560.9|558.7|0
1643921700000|2022-02-03 20:55:00|567.61|565.41|564.97|562.77|567.83|565.63|555.44|553.24|0
1643922000000|2022-02-03 21:00:00|563.22|561.02|532.98|530.78|563.22|561.02|532.24|530.04|0
1643922300000|2022-02-03 21:05:00|533.09|530.89|537.98|535.78|540.27|538.07|531.25|529.05|0
1643922600000|2022-02-03 21:10:00|537.33|535.13|534.39|532.19|540.27|538.07|534.28|532.08|0
1643922900000|2022-02-03 21:15:00|535.56|532.76|520.85|518.05|536.32|533.52|520.1|517.3|0
1643923200000|2022-02-03 21:20:00|520.74|517.94|523.22|520.42|523.54|520.74|520.2|517.4|0
1643923500000|2022-02-03 21:25:00|523.65|520.85|522.25|519.45|525.27|522.47|521.49|518.69|0
1643923800000|2022-02-03 21:30:00|522.35|519.55|522.14|519.34|522.57|519.77|519.77|516.97|0
1643924100000|2022-02-03 21:35:00|522.25|519.45|519.77|516.97|522.78|519.98|519.66|516.86|0
1643924400000|2022-02-03 21:40:00|519.55|516.75|518.59|515.79|521.06|518.26|517.83|515.03|0
1643924700000|2022-02-03 21:45:00|518.48|515.68|519.98|517.18|520.2|517.4|518.48|515.68|0
1643925000000|2022-02-03 21:50:00|520.09|517.29|515.47|512.67|521.49|518.69|515.47|512.67|0
1643925300000|2022-02-03 21:55:00|515.69|512.89|515.89|513.09|516.87|514.07|513.97|511.17|0
1643925600000|2022-02-03 22:00:00|515.7|512.9|517.07|514.27|517.73|514.93|515.7|512.9|0
1643925900000|2022-02-03 22:05:00|517.04|514.24|519.2|516.4|519.2|516.4|517.04|514.24|0
1643926200000|2022-02-03 22:10:00|519.11|516.31|519.98|517.18|520.71|517.91|519.11|516.31|0
1643926500000|2022-02-03 22:15:00|519.96|517.16|521.58|518.78|521.58|518.78|519.7|516.9|0
1643926800000|2022-02-03 22:20:00|521.42|518.62|522.24|519.44|522.33|519.53|521.26|518.46|0
1643927100000|2022-02-03 22:25:00|522.14|519.34|524.34|521.54|524.5|521.7|522.14|519.34|0
1643927400000|2022-02-03 22:30:00|524.37|521.57|522.11|519.31|524.41|521.61|522.11|519.31|0
1643927700000|2022-02-03 22:35:00|522.27|519.47|523.61|520.81|523.71|520.91|519.6|516.8|0
1643928000000|2022-02-03 22:40:00|523.4|520.6|521.22|518.42|523.4|520.6|519.85|517.05|0
1643928300000|2022-02-03 22:45:00|521.19|518.39|522.98|520.18|523.2|520.4|521.01|518.21|0
1643928600000|2022-02-03 22:50:00|523.01|520.21|520.72|517.92|523.1|520.3|520.6|517.8|0
1643928900000|2022-02-03 22:55:00|520.76|517.96|519.45|516.65|520.88|518.08|519.45|516.65|0
1643929200000|2022-02-03 23:00:00|519.8|517|520.82|518.02|524.27|521.47|519.65|516.85|0
1643929500000|2022-02-03 23:05:00|520.5|517.7|519.32|516.52|520.5|517.7|517.81|515.01|0
1643929800000|2022-02-03 23:10:00|519|516.2|519|516.2|519.86|517.06|516.52|513.72|0
1643930100000|2022-02-03 23:15:00|519.1|516.3|515.78|512.98|519.21|516.41|515.13|512.33|0
1643930400000|2022-02-03 23:20:00|515.45|512.65|516.52|513.72|517.17|514.37|514.81|512.01|0
1643930700000|2022-02-03 23:25:00|516.09|513.29|518.45|515.65|518.88|516.08|516.09|513.29|0
1643931000000|2022-02-03 23:30:00|518.24|515.44|516.3|513.5|518.24|515.44|516.09|513.29|0
1643931300000|2022-02-03 23:35:00|516.42|513.62|516.09|513.29|518.24|515.44|515.87|513.07|0
1643931600000|2022-02-03 23:40:00|515.99|513.19|516.84|514.04|518.35|515.55|515.34|512.54|0
1643931900000|2022-02-03 23:45:00|517.06|514.26|516.09|513.29|517.06|514.26|514.37|511.57|0
1643932200000|2022-02-03 23:50:00|516.3|513.5|518.34|515.54|518.88|516.08|516.09|513.29|0
1643932500000|2022-02-03 23:55:00|518.02|515.22|518.87|516.07|519.73|516.93|518.02|515.22|0
1643932800000|2022-02-04 00:00:00|518.13|515.33|516.51|513.71|520.38|517.58|516.3|513.5|0
1643933100000|2022-02-04 00:05:00|516.3|513.5|515.55|512.75|518.23|515.43|515.22|512.42|0
1643933400000|2022-02-04 00:10:00|515.44|512.64|516.29|513.49|516.51|513.71|514.79|511.99|0
1643933700000|2022-02-04 00:15:00|515.98|513.18|517.05|514.25|517.8|515|515.44|512.64|0
1643934000000|2022-02-04 00:20:00|517.15|514.35|517.15|514.35|517.58|514.78|516.08|513.28|0
1643934300000|2022-02-04 00:25:00|516.94|514.14|518.22|515.42|518.87|516.07|516.08|513.28|0
1643934600000|2022-02-04 00:30:00|517.79|514.99|521.02|518.22|521.45|518.65|517.79|514.99|0
1643934900000|2022-02-04 00:35:00|521.23|518.43|521.66|518.86|521.66|518.86|519.62|516.82|0
1643935200000|2022-02-04 00:40:00|521.45|518.65|521.01|518.21|521.88|519.08|520.37|517.57|0
1643935500000|2022-02-04 00:45:00|520.91|518.11|519.51|516.71|521.01|518.21|518.65|515.85|0
1643935800000|2022-02-04 00:50:00|519.72|516.92|519.51|516.71|520.26|517.46|518.65|515.85|0
1643936100000|2022-02-04 00:55:00|519.94|517.14|519.29|516.49|519.94|517.14|518.86|516.06|0
1643936400000|2022-02-04 01:00:00|519.72|516.92|520.15|517.35|522.73|519.93|518.64|515.84|0
1643936700000|2022-02-04 01:05:00|520.36|517.56|522.73|519.93|523.38|520.58|520.36|517.56|0
1643937000000|2022-02-04 01:10:00|522.84|520.04|523.59|520.79|524.79|521.99|522.73|519.93|0
1643937300000|2022-02-04 01:15:00|523.38|520.58|525.75|522.95|526.18|523.38|522.3|519.5|0
1643937600000|2022-02-04 01:20:00|525.97|523.17|525.16|522.36|526.83|524.03|524.51|521.71|0
1643937900000|2022-02-04 01:25:00|524.94|522.14|523.86|521.06|526.67|523.87|523.21|520.41|0
1643938200000|2022-02-04 01:30:00|523.43|520.63|526.02|523.22|526.24|523.44|522.99|520.19|0
1643938500000|2022-02-04 01:35:00|525.59|522.79|528.08|525.28|528.19|525.39|525.15|522.35|0
1643938800000|2022-02-04 01:40:00|528.19|525.39|528.4|525.6|529.05|526.25|527.1|524.3|0
1643939100000|2022-02-04 01:45:00|528.19|525.39|529.17|526.37|531.88|529.08|528.19|525.39|0
1643939400000|2022-02-04 01:50:00|529.05|526.25|528.18|525.38|529.38|526.58|527.97|525.17|0
1643939700000|2022-02-04 01:55:00|528.3|525.5|529.38|526.58|529.7|526.9|527.75|524.95|0
1643940000000|2022-02-04 02:00:00|529.16|526.36|528.08|525.28|529.27|526.47|527.96|525.16|0
1643940300000|2022-02-04 02:05:00|528.18|525.38|525.8|523|528.29|525.49|525.58|522.78|0
1643940600000|2022-02-04 02:10:00|525.58|522.78|524.71|521.91|525.58|522.78|523.2|520.4|0
1643940900000|2022-02-04 02:15:00|524.83|522.03|522.23|519.43|524.93|522.13|522.12|519.32|0
1643941200000|2022-02-04 02:20:00|522.33|519.53|523.63|520.83|523.85|521.05|521.47|518.67|0
1643941500000|2022-02-04 02:25:00|523.74|520.94|522.44|519.64|524.06|521.26|522.33|519.53|0
1643941800000|2022-02-04 02:30:00|522.55|519.75|520.82|518.02|522.98|520.18|520.82|518.02|0
1643942100000|2022-02-04 02:35:00|521.03|518.23|521.9|519.1|522.55|519.75|521.03|518.23|0
1643942400000|2022-02-04 02:40:00|521.68|518.88|522.98|520.18|522.98|520.18|521.25|518.45|0
1643942700000|2022-02-04 02:45:00|522.76|519.96|522.76|519.96|523.41|520.61|522.76|519.96|0
1643943000000|2022-02-04 02:50:00|522.54|519.74|522.33|519.53|523.62|520.82|521.68|518.88|0
1643943300000|2022-02-04 02:55:00|522.97|520.17|523.84|521.04|523.84|521.04|522.76|519.96|0
1643943600000|2022-02-04 03:00:00|523.62|520.82|523.62|520.82|524.92|522.12|523.3|520.5|0
1643943900000|2022-02-04 03:05:00|523.4|520.6|522.22|519.42|523.4|520.6|521.89|519.09|0
1643944200000|2022-02-04 03:10:00|522.11|519.31|519.73|516.93|522.22|519.42|519.73|516.93|0
1643944500000|2022-02-04 03:15:00|520.16|517.36|520.38|517.58|520.81|518.01|519.52|516.72|0
1643944800000|2022-02-04 03:20:00|520.16|517.36|520.16|517.36|520.81|518.01|519.73|516.93|0
1643945100000|2022-02-04 03:25:00|520.27|517.47|521.02|518.22|521.67|518.87|520.16|517.36|0
1643945400000|2022-02-04 03:30:00|521.13|518.33|522.53|519.73|523.18|520.38|520.37|517.57|0
1643945700000|2022-02-04 03:35:00|522.43|519.63|521.24|518.44|522.53|519.73|521.02|518.22|0
1643946000000|2022-02-04 03:40:00|521.45|518.65|521.78|518.98|521.78|518.98|520.8|518|0
1643946300000|2022-02-04 03:45:00|521.67|518.87|521.45|518.65|521.67|518.87|520.59|517.79|0
1643946600000|2022-02-04 03:50:00|521.35|518.55|521.13|518.33|521.78|518.98|520.27|517.47|0
1643946900000|2022-02-04 03:55:00|521.23|518.43|520.91|518.11|521.23|518.43|520.37|517.57|0
1643947200000|2022-02-04 04:00:00|520.58|517.78|519.77|516.97|520.69|517.89|519.5|516.7|0
1643947500000|2022-02-04 04:05:00|519.67|516.87|520.42|517.62|520.63|517.83|519.55|516.75|0
1643947800000|2022-02-04 04:10:00|520.63|517.83|519.88|517.08|520.63|517.83|519.45|516.65|0
1643948100000|2022-02-04 04:15:00|519.77|516.97|519.34|516.54|519.77|516.97|518.9|516.1|0
1643948400000|2022-02-04 04:20:00|519.45|516.65|518.69|515.89|519.55|516.75|517.82|515.02|0
1643948700000|2022-02-04 04:25:00|518.9|516.1|518.47|515.67|518.9|516.1|517.61|514.81|0
1643949000000|2022-02-04 04:30:00|518.25|515.45|517.17|514.37|518.25|515.45|517.17|514.37|0
1643949300000|2022-02-04 04:35:00|516.96|514.16|517.17|514.37|517.6|514.8|515.88|513.08|0
1643949600000|2022-02-04 04:40:00|517.28|514.48|516.74|513.94|517.28|514.48|516.09|513.29|0
1643949900000|2022-02-04 04:45:00|517.17|514.37|516.52|513.72|517.28|514.48|516.09|513.29|0
1643950200000|2022-02-04 04:50:00|516.74|513.94|517.17|514.37|517.6|514.8|516.74|513.94|0
1643950500000|2022-02-04 04:55:00|516.95|514.15|515.87|513.07|517.6|514.8|515.87|513.07|0
1643950800000|2022-02-04 05:00:00|515.44|512.64|514.58|511.78|515.44|512.64|514.15|511.35|0
1643951100000|2022-02-04 05:05:00|514.36|511.56|514.79|511.99|515.01|512.21|513.5|510.7|0
1643951400000|2022-02-04 05:10:00|514.91|512.11|515.01|512.21|515.22|512.42|513.93|511.13|0
1643951700000|2022-02-04 05:15:00|515.22|512.42|513.5|510.7|515.22|512.42|511.99|509.19|0
1643952000000|2022-02-04 05:20:00|513.61|510.81|512.85|510.05|513.61|510.81|512.42|509.62|0
1643952300000|2022-02-04 05:25:00|512.64|509.84|513.93|511.13|514.57|511.77|511.99|509.19|0
1643952600000|2022-02-04 05:30:00|513.71|510.91|514.14|511.34|514.79|511.99|513.28|510.48|0
1643952900000|2022-02-04 05:35:00|513.93|511.13|513.71|510.91|515.22|512.42|513.49|510.69|0
1643953200000|2022-02-04 05:40:00|513.82|511.02|513.92|511.12|514.68|511.88|513.28|510.48|0
1643953500000|2022-02-04 05:45:00|514.14|511.34|513.92|511.12|515|512.2|513.92|511.12|0
1643953800000|2022-02-04 05:50:00|514.14|511.34|513.06|510.26|514.14|511.34|512.63|509.83|0
1643954100000|2022-02-04 05:55:00|512.96|510.16|511.77|508.97|512.96|510.16|511.34|508.54|0
1643954400000|2022-02-04 06:00:00|511.45|508.65|511.55|508.75|513.27|510.47|511.34|508.54|0
1643954700000|2022-02-04 06:05:00|511.77|508.97|510.91|508.11|511.77|508.97|510.91|508.11|0
1643955000000|2022-02-04 06:10:00|511.12|508.32|512.09|509.29|512.41|509.61|510.69|507.89|0
1643955300000|2022-02-04 06:15:00|512.2|509.4|511.33|508.53|512.63|509.83|511.33|508.53|0
1643955600000|2022-02-04 06:20:00|511.55|508.75|513.27|510.47|513.48|510.68|510.69|507.89|0
1643955900000|2022-02-04 06:25:00|513.38|510.58|513.27|510.47|514.03|511.23|512.19|509.39|0
1643956200000|2022-02-04 06:30:00|512.95|510.15|513.7|510.9|513.7|510.9|511.33|508.53|0
1643956500000|2022-02-04 06:35:00|513.81|511.01|513.16|510.36|514.13|511.33|512.4|509.6|0
1643956800000|2022-02-04 06:40:00|513.05|510.25|511.11|508.31|513.38|510.58|510.9|508.1|0
1643957100000|2022-02-04 06:45:00|511.01|508.21|511.33|508.53|511.65|508.85|510.68|507.88|0
1643957400000|2022-02-04 06:50:00|511.44|508.64|510.68|507.88|512.62|509.82|510.25|507.45|0
1643957700000|2022-02-04 06:55:00|510.47|507.67|511.54|508.74|511.97|509.17|510.25|507.45|0
1643958000000|2022-02-04 07:00:00|511.33|508.53|512.08|509.28|512.61|509.81|510.68|507.88|0
1643958300000|2022-02-04 07:05:00|512.18|509.38|509.82|507.02|512.61|509.81|509.61|506.81|0
1643958600000|2022-02-04 07:10:00|510.03|507.23|514.01|511.21|514.12|511.32|510.03|507.23|0
1643958900000|2022-02-04 07:15:00|513.9|511.1|516.49|513.69|516.92|514.12|513.26|510.46|0
1643959200000|2022-02-04 07:20:00|516.27|513.47|516.49|513.69|517.57|514.77|516.05|513.25|0
1643959500000|2022-02-04 07:25:00|516.27|513.47|518.24|515.44|522.39|519.59|513.65|510.85|0
1643959800000|2022-02-04 07:30:00|518.02|515.22|516.09|513.29|518.24|515.44|515.66|512.86|0
1643960100000|2022-02-04 07:35:00|516.2|513.4|517.95|515.15|518.17|515.37|514.94|512.14|0
1643960400000|2022-02-04 07:40:00|518.28|515.48|521.85|519.05|522.06|519.26|517.09|514.29|0
1643960700000|2022-02-04 07:45:00|522.06|519.26|519.9|517.1|522.06|519.26|519.03|516.23|0
1643961000000|2022-02-04 07:50:00|520.11|517.31|521.41|518.61|521.84|519.04|518.38|515.58|0
1643961300000|2022-02-04 07:55:00|521.19|518.39|520.09|517.29|522.59|519.79|519.03|516.23|0
1643961600000|2022-02-04 08:00:00|521.07|518.27|517.82|515.02|521.07|518.27|516.85|514.05|0
1643961900000|2022-02-04 08:05:00|517.41|515.21|517.41|515.21|519.57|517.37|514.82|512.62|0
1643962200000|2022-02-04 08:10:00|516.98|514.78|518.27|516.07|518.49|516.29|515.9|513.7|0
1643962500000|2022-02-04 08:15:00|518.06|515.86|516.01|513.81|518.71|516.51|513.52|511.32|0
1643962800000|2022-02-04 08:20:00|515.9|513.7|519.79|517.59|520|517.8|515.46|513.26|0
1643963100000|2022-02-04 08:25:00|519.68|517.48|524.34|522.14|524.89|522.69|519.57|517.37|0
1643963400000|2022-02-04 08:30:00|524.56|522.36|524.55|522.35|525.86|523.66|523.04|520.84|0
1643963700000|2022-02-04 08:35:00|524.77|522.57|525.75|523.55|526.73|524.53|524.34|522.14|0
1643964000000|2022-02-04 08:40:00|525.86|523.66|526.4|524.2|529.12|526.92|525.2|523|0
1643964300000|2022-02-04 08:45:00|526.19|523.99|529.56|527.36|530.21|528.01|525.86|523.66|0
1643964600000|2022-02-04 08:50:00|529.77|527.57|528.9|526.7|531.52|529.32|528.68|526.48|0
1643964900000|2022-02-04 08:55:00|528.8|526.6|526.72|524.52|528.8|526.6|525.64|523.44|0
1643965200000|2022-02-04 09:00:00|526.94|524.74|527.59|525.39|528.68|526.48|523.79|521.59|0
1643965500000|2022-02-04 09:05:00|527.37|525.17|529.99|527.79|529.99|527.79|526.5|524.3|0
1643965800000|2022-02-04 09:10:00|529.77|527.57|530.23|528.03|531.08|528.88|528.36|526.16|0
1643966100000|2022-02-04 09:15:00|529.65|527.45|530.79|528.59|531.66|529.46|527.66|525.46|0
1643966400000|2022-02-04 09:20:00|531.01|528.81|533.18|530.98|534.49|532.29|531.01|528.81|0
1643966700000|2022-02-04 09:25:00|532.97|530.77|531.01|528.81|535.58|533.38|529.27|527.07|0
1643967000000|2022-02-04 09:30:00|530.79|528.59|528.41|526.21|531.44|529.24|528.41|526.21|0
1643967300000|2022-02-04 09:35:00|528.3|526.1|527.97|525.77|529.27|527.07|526.46|524.26|0
1643967600000|2022-02-04 09:40:00|528.19|525.99|529.92|527.72|532.53|530.33|528.19|525.99|0
1643967900000|2022-02-04 09:45:00|529.7|527.5|529.7|527.5|529.7|527.5|527.97|525.77|0
1643968200000|2022-02-04 09:50:00|529.49|527.29|530.14|527.94|532.31|530.11|529.27|527.07|0
1643968500000|2022-02-04 09:55:00|530.35|528.15|533.83|531.63|534.26|532.06|530.35|528.15|0
1643968800000|2022-02-04 10:00:00|534.26|532.06|535.57|533.37|536.77|534.57|533.61|531.41|0
1643969100000|2022-02-04 10:05:00|535.79|533.59|539.49|537.29|540.37|538.17|535.79|533.59|0
1643969400000|2022-02-04 10:10:00|539.71|537.51|541.68|539.48|542.77|540.57|538.84|536.64|0
1643969700000|2022-02-04 10:15:00|541.89|539.69|544.08|541.88|544.74|542.54|541.46|539.26|0
1643970000000|2022-02-04 10:20:00|544.3|542.1|550.62|548.42|551.6|549.4|544.08|541.88|0
1643970300000|2022-02-04 10:25:00|550.73|548.53|549.85|547.65|550.73|548.53|547.01|544.81|0
1643970600000|2022-02-04 10:30:00|550.29|548.09|553.95|551.75|557.53|555.33|550.29|548.09|0
1643970900000|2022-02-04 10:35:00|553.19|550.99|554.5|552.3|555.48|553.28|551.77|549.57|0
1643971200000|2022-02-04 10:40:00|554.17|551.97|554.72|552.52|556.14|553.94|552.64|550.44|0
1643971500000|2022-02-04 10:45:00|555.26|553.06|557.01|554.81|558.66|556.46|553.41|551.21|0
1643971800000|2022-02-04 10:50:00|556.14|553.94|556.14|553.94|556.58|554.38|551.77|549.57|0
1643972100000|2022-02-04 10:55:00|554.82|552.62|553.29|551.09|559.64|557.44|552.42|550.22|0
1643972400000|2022-02-04 11:00:00|553.51|551.31|557.78|555.58|559.1|556.9|553.29|551.09|0
1643972700000|2022-02-04 11:05:00|558.98|556.78|563.38|561.18|564.48|562.28|556.79|554.59|0
1643973000000|2022-02-04 11:10:00|563.82|561.62|567.65|565.45|568.87|566.67|563.82|561.62|0
1643973300000|2022-02-04 11:15:00|568.31|566.11|567.49|565.29|569.85|567.65|565.67|563.47|0
1643973600000|2022-02-04 11:20:00|568.15|565.95|572.79|570.59|575.41|573.21|567.49|565.29|0
1643973900000|2022-02-04 11:25:00|572.35|570.15|566.63|564.43|572.35|570.15|565.1|562.9|0
1643974200000|2022-02-04 11:30:00|566.97|564.77|566.63|564.43|568.17|565.97|564.44|562.24|0
1643974500000|2022-02-04 11:35:00|566.74|564.54|562.9|560.7|568.83|566.63|561.7|559.5|0
1643974800000|2022-02-04 11:40:00|562.68|560.48|566.63|564.43|566.85|564.65|562.68|560.48|0
1643975100000|2022-02-04 11:45:00|566.74|564.54|571.02|568.82|572.12|569.92|566.63|564.43|0
1643975400000|2022-02-04 11:50:00|571.36|569.16|571.46|569.26|574.1|571.9|571.02|568.82|0
1643975700000|2022-02-04 11:55:00|571.24|569.04|577.19|574.99|577.19|574.99|570.8|568.6|0
1643976000000|2022-02-04 12:00:00|576.53|574.33|570.14|567.94|576.53|574.33|569.7|567.5|0
1643976300000|2022-02-04 12:05:00|569.92|567.72|569.48|567.28|572.78|570.58|568.6|566.4|0
1643976600000|2022-02-04 12:10:00|570.14|567.94|572.34|570.14|574.54|572.34|569.04|566.84|0
1643976900000|2022-02-04 12:15:00|572.45|570.25|569.7|567.5|573.88|571.68|569.48|567.28|0
1643977200000|2022-02-04 12:20:00|569.48|567.28|567.94|565.74|571.24|569.04|566.4|564.2|0
1643977500000|2022-02-04 12:25:00|567.72|565.52|564.32|562.12|567.94|565.74|564.21|562.01|0
1643977800000|2022-02-04 12:30:00|564.43|562.23|566.18|563.98|567.61|565.41|564.43|562.23|0
1643978100000|2022-02-04 12:35:00|565.96|563.76|563.66|561.46|565.96|563.76|563.11|560.91|0
1643978400000|2022-02-04 12:40:00|563.77|561.57|564.2|562|566.29|564.09|563.33|561.13|0
1643978700000|2022-02-04 12:45:00|564.1|561.9|556.99|554.79|564.1|561.9|556.55|554.35|0
1643979000000|2022-02-04 12:50:00|557.21|555.01|555.57|553.37|558.08|555.88|554.37|552.17|0
1643979300000|2022-02-04 12:55:00|555.46|553.26|555.46|553.26|556.33|554.13|552.85|550.65|0
1643979600000|2022-02-04 13:00:00|555.24|553.04|559.6|557.4|560.04|557.84|554.48|552.28|0
1643979900000|2022-02-04 13:05:00|559.72|557.52|559.5|557.3|560.91|558.71|558.19|555.99|0
1643980200000|2022-02-04 13:10:00|559.38|557.18|557.57|555.37|561.13|558.93|556.98|554.78|0
1643980500000|2022-02-04 13:15:00|557.79|555.59|562.26|560.06|562.26|560.06|555.89|553.69|0
1643980800000|2022-02-04 13:20:00|562.37|560.17|559.4|557.2|563.03|560.83|558.96|556.76|0
1643981100000|2022-02-04 13:25:00|559.95|557.75|560.06|557.86|560.61|558.41|555.55|553.35|0
1643981400000|2022-02-04 13:30:00|563.03|560.83|582.65|580.45|585.44|583.24|561.71|559.51|0
1643981700000|2022-02-04 13:35:00|583.43|581.23|573.44|571.24|584.54|582.34|573|570.8|0
1643982000000|2022-02-04 13:40:00|574.98|572.78|580.11|577.91|581.55|579.35|572.56|570.36|0
1643982300000|2022-02-04 13:45:00|579.56|577.36|575.01|572.81|579.66|577.46|572.37|570.17|0
1643982600000|2022-02-04 13:50:00|575.57|573.37|577.45|575.25|581.21|579.01|573.25|571.05|0
1643982900000|2022-02-04 13:55:00|577.78|575.58|582.99|580.79|583.21|581.01|576.23|574.03|0
1643983200000|2022-02-04 14:00:00|583.1|580.9|589.21|587.01|590.77|588.57|582.44|580.24|0
1643983500000|2022-02-04 14:05:00|589.66|587.46|582.54|580.34|589.66|587.46|581.77|579.57|0
1643983800000|2022-02-04 14:10:00|582.98|580.78|573.91|571.71|583.87|581.67|573.68|571.48|0
1643984100000|2022-02-04 14:15:00|573.24|571.04|570.49|568.29|574.57|572.37|567.73|565.53|0
1643984400000|2022-02-04 14:20:00|570.15|567.95|568.83|566.63|570.15|567.95|567.73|565.53|0
1643984700000|2022-02-04 14:25:00|568.17|565.97|566.19|563.99|568.17|565.97|562.24|560.04|0
1643985000000|2022-02-04 14:30:00|566.31|564.11|571.23|569.03|571.77|569.57|560.27|558.07|0
1643985300000|2022-02-04 14:35:00|570.78|568.58|570.01|567.81|575.31|573.11|566.7|564.5|0
1643985600000|2022-02-04 14:40:00|569.34|567.14|550.98|548.78|569.68|567.48|548.13|545.93|0
1643985900000|2022-02-04 14:45:00|551.63|549.43|554.48|552.28|556.46|554.26|547.26|545.06|0
1643986200000|2022-02-04 14:50:00|554.7|552.5|562.51|560.31|564.61|562.41|552.29|550.09|0
1643986500000|2022-02-04 14:55:00|561.52|559.32|557.65|555.45|562.28|560.08|554.58|552.38|0
1643986800000|2022-02-04 15:00:00|556.77|554.57|553.7|551.5|559.97|557.77|549.75|547.55|0
1643987100000|2022-02-04 15:05:00|553.48|551.28|557.21|555.01|557.21|555.01|550.19|547.99|0
1643987400000|2022-02-04 15:10:00|557.65|555.45|551.07|548.87|563.82|561.62|549.87|547.67|0
1643987700000|2022-02-04 15:15:00|551.72|549.52|546.69|544.49|551.72|549.52|542.98|540.78|0
1643988000000|2022-02-04 15:20:00|546.47|544.27|550.84|548.64|551.72|549.52|544.94|542.74|0
1643988300000|2022-02-04 15:25:00|551.28|549.08|566.03|563.83|566.03|563.83|547.78|545.58|0
1643988600000|2022-02-04 15:30:00|566.25|564.05|562.58|560.38|566.25|564.05|559.29|557.09|0
1643988900000|2022-02-04 15:35:00|563.03|560.83|572.52|570.32|577.18|574.98|562.58|560.38|0
1643989200000|2022-02-04 15:40:00|571.53|569.33|574.81|572.61|576.14|573.94|569.2|567|0
1643989500000|2022-02-04 15:45:00|575.25|573.05|580.85|578.65|584.51|582.31|575.25|573.05|0
1643989800000|2022-02-04 15:50:00|580.74|578.54|577.09|574.89|583.4|581.2|575.77|573.57|0
1643990100000|2022-02-04 15:55:00|576.87|574.67|579.96|577.76|581.29|579.09|574.44|572.24|0
1643990400000|2022-02-04 16:00:00|580.62|578.42|577.09|574.89|583.5|581.3|575.32|573.12|0
1643990700000|2022-02-04 16:05:00|576.87|574.67|580.18|577.98|581.18|578.98|575.32|573.12|0
1643991000000|2022-02-04 16:10:00|580.29|578.09|585.49|583.29|586.5|584.3|579.52|577.32|0
1643991300000|2022-02-04 16:15:00|585.94|583.74|580.18|577.98|587.71|585.51|579.29|577.09|0
1643991600000|2022-02-04 16:20:00|580.84|578.64|579.07|576.87|583.94|581.74|577.42|575.22|0
1643991900000|2022-02-04 16:25:00|578.96|576.76|570.91|568.71|578.96|576.76|567.4|565.2|0
1643992200000|2022-02-04 16:30:00|570.25|568.05|563.24|561.04|571.35|569.15|561.92|559.72|0
1643992500000|2022-02-04 16:35:00|562.25|560.05|561.15|558.95|563.02|560.82|557.64|555.44|0
1643992800000|2022-02-04 16:40:00|560.6|558.4|559.5|557.3|562.35|560.15|557.86|555.66|0
1643993100000|2022-02-04 16:45:00|559.72|557.52|557.9|555.7|559.72|557.52|552.97|550.77|0
1643993400000|2022-02-04 16:50:00|557.46|555.26|557.9|555.7|560.1|557.9|556.8|554.6|0
1643993700000|2022-02-04 16:55:00|557.68|555.48|559.56|557.36|559.56|557.36|551.1|548.9|0
1643994000000|2022-02-04 17:00:00|558.9|556.7|558.46|556.26|562.43|560.23|557.36|555.16|0
1643994300000|2022-02-04 17:05:00|558.24|556.04|557.36|555.16|562.43|560.23|556.15|553.95|0
1643994600000|2022-02-04 17:10:00|557.03|554.83|554.83|552.63|562.43|560.23|552.3|550.1|0
1643994900000|2022-02-04 17:15:00|554.72|552.52|554.94|552.74|556.92|554.72|551.64|549.44|0
1643995200000|2022-02-04 17:20:00|554.28|552.08|555.27|553.07|557.14|554.94|553.4|551.2|0
1643995500000|2022-02-04 17:25:00|555.15|552.95|553.73|551.53|556.03|553.83|551.2|549|0
1643995800000|2022-02-04 17:30:00|553.4|551.2|554.93|552.73|558.67|556.47|549.34|547.14|0
1643996100000|2022-02-04 17:35:00|555.15|552.95|550.32|548.12|556.69|554.49|550.32|548.12|0
1643996400000|2022-02-04 17:40:00|549.66|547.46|547.91|545.71|551.86|549.66|546.82|544.62|0
1643996700000|2022-02-04 17:45:00|548.57|546.37|546.82|544.62|550.54|548.34|546.82|544.62|0
1643997000000|2022-02-04 17:50:00|547.15|544.95|547.36|545.16|549|546.8|544.73|542.53|0
1643997300000|2022-02-04 17:55:00|546.48|544.28|543.85|541.65|548.89|546.69|543.09|540.89|0
1643997600000|2022-02-04 18:00:00|543.63|541.43|532.95|530.75|543.63|541.43|532.52|530.32|0
1643997900000|2022-02-04 18:05:00|532.73|530.53|529.34|527.14|534.25|532.05|529.13|526.93|0
1643998200000|2022-02-04 18:10:00|529.56|527.36|530.65|528.45|532.4|530.2|527.6|525.4|0
1643998500000|2022-02-04 18:15:00|530.43|528.23|532.62|530.42|534.15|531.95|529.56|527.36|0
1643998800000|2022-02-04 18:20:00|532.4|530.2|525.85|523.65|533.05|530.85|525.85|523.65|0
1643999100000|2022-02-04 18:25:00|526.29|524.09|531.3|529.1|533.05|530.85|526.29|524.09|0
1643999400000|2022-02-04 18:30:00|530.87|528.67|527.81|525.61|532.4|530.2|527.81|525.61|0
1643999700000|2022-02-04 18:35:00|528.03|525.83|530.21|528.01|532.4|530.2|527.59|525.39|0
1644000000000|2022-02-04 18:40:00|529.99|527.79|523.24|521.04|530.11|527.91|521.94|519.74|0
1644000300000|2022-02-04 18:45:00|522.81|520.61|526.64|524.44|529.34|527.14|522.81|520.61|0
1644000600000|2022-02-04 18:50:00|525.89|523.69|524.04|521.84|526.42|524.22|523.6|521.4|0
1644000900000|2022-02-04 18:55:00|524.25|522.05|524.25|522.05|527.19|524.99|523.6|521.4|0
1644001200000|2022-02-04 19:00:00|523.6|521.4|527.07|524.87|527.07|524.87|522.52|520.32|0
1644001500000|2022-02-04 19:05:00|526.42|524.22|526.2|524|528.49|526.29|525.34|523.14|0
1644001800000|2022-02-04 19:10:00|525.77|523.57|529.68|527.48|533.17|530.97|525.33|523.13|0
1644002100000|2022-02-04 19:15:00|530.12|527.92|534.91|532.71|534.91|532.71|528.81|526.61|0
1644002400000|2022-02-04 19:20:00|535.13|532.93|531.42|529.22|535.13|532.93|529.24|527.04|0
1644002700000|2022-02-04 19:25:00|531.2|529|529.68|527.48|531.86|529.66|527.29|525.09|0
1644003000000|2022-02-04 19:30:00|530.55|528.35|525.33|523.13|530.55|528.35|523.16|520.96|0
1644003300000|2022-02-04 19:35:00|525.44|523.24|522.08|519.88|525.44|523.24|520.24|518.04|0
1644003600000|2022-02-04 19:40:00|522.51|520.31|526.63|524.43|527.06|524.86|520.56|518.36|0
1644003900000|2022-02-04 19:45:00|526.2|524|526.63|524.43|529.02|526.82|525.33|523.13|0
1644004200000|2022-02-04 19:50:00|526.41|524.21|522.72|520.52|526.96|524.76|522.51|520.31|0
1644004500000|2022-02-04 19:55:00|522.94|520.74|520.34|518.14|523.16|520.96|520.34|518.14|0
1644004800000|2022-02-04 20:00:00|520.56|518.36|513.66|511.46|520.56|518.36|513.44|511.24|0
1644005100000|2022-02-04 20:05:00|513.44|511.24|511.31|509.11|515.61|513.41|510.55|508.35|0
1644005400000|2022-02-04 20:10:00|511.41|509.21|506.23|504.03|512.28|510.08|504.51|502.31|0
1644005700000|2022-02-04 20:15:00|506.02|503.82|513.36|511.16|513.36|511.16|505.37|503.17|0
1644006000000|2022-02-04 20:20:00|512.93|510.73|509.47|507.27|513.14|510.94|509.03|506.83|0
1644006300000|2022-02-04 20:25:00|509.03|506.83|511.84|509.64|513.57|511.37|507.31|505.11|0
1644006600000|2022-02-04 20:30:00|511.19|508.99|507.09|504.89|512.49|510.29|506.01|503.81|0
1644006900000|2022-02-04 20:35:00|507.42|505.22|513.14|510.94|513.14|510.94|507.42|505.22|0
1644007200000|2022-02-04 20:40:00|513.03|510.83|521.39|519.19|521.61|519.41|512.71|510.51|0
1644007500000|2022-02-04 20:45:00|520.63|518.43|525.38|523.18|529.69|527.49|519.65|517.45|0
1644007800000|2022-02-04 20:50:00|525.93|523.73|527.56|525.36|532.16|529.96|521.68|519.48|0
1644008100000|2022-02-04 20:55:00|528.22|526.02|540.29|538.09|540.29|538.09|528.22|526.02|0
1644008400000|2022-02-04 21:00:00|541.17|538.97|545.95|543.75|546.61|544.41|538.03|535.83|0
1644008700000|2022-02-04 21:05:00|545.5|543.3|546.83|544.63|548.15|545.95|544.4|542.2|0
1644009000000|2022-02-04 21:10:00|546.61|544.41|544.18|541.98|548.59|546.39|544.18|541.98|0
1644221100000|2022-02-07 08:05:00|534.85|532.65|538.9|536.7|540.77|538.57|533.54|531.34|0
1644221400000|2022-02-07 08:10:00|538.57|536.37|540.54|538.34|540.54|538.34|534.19|531.99|0
1644221700000|2022-02-07 08:15:00|540.44|538.24|549.35|547.15|549.69|547.49|540.11|537.91|0
1644222000000|2022-02-07 08:20:00|549.57|547.37|553.89|551.69|553.89|551.69|547.8|545.6|0
1644222300000|2022-02-07 08:25:00|553.55|551.35|556.6|554.4|558.03|555.83|553.12|550.92|0
1644222600000|2022-02-07 08:30:00|556.7|554.5|557.14|554.94|558.69|556.49|554.5|552.3|0
1644222900000|2022-02-07 08:35:00|557.59|555.39|552.74|550.54|558.58|556.38|551.2|549|0
1644223200000|2022-02-07 08:40:00|553.18|550.98|552.63|550.43|553.18|550.98|550.98|548.78|0
1644223500000|2022-02-07 08:45:00|552.96|550.76|549.22|547.02|552.96|550.76|548.56|546.36|0
1644223800000|2022-02-07 08:50:00|549.44|547.24|545.28|543.08|549.66|547.46|545.28|543.08|0
1644224100000|2022-02-07 08:55:00|545.06|542.86|547.25|545.05|548.12|545.92|544.95|542.75|0
1644224400000|2022-02-07 09:00:00|547.14|544.94|544.4|542.2|548.78|546.58|541.56|539.36|0
1644224700000|2022-02-07 09:05:00|544.29|542.09|546.15|543.95|546.15|543.95|542.32|540.12|0
1644225000000|2022-02-07 09:10:00|545.93|543.73|546.92|544.72|550.97|548.77|545.27|543.07|0
1644225300000|2022-02-07 09:15:00|547.02|544.82|549|546.8|549.21|547.01|544.61|542.41|0
1644225600000|2022-02-07 09:20:00|549.21|547.01|550.53|548.33|550.53|548.33|546.58|544.38|0
1644225900000|2022-02-07 09:25:00|550.43|548.23|548.77|546.57|551.19|548.99|548.01|545.81|0
1644226200000|2022-02-07 09:30:00|548.12|545.92|550.53|548.33|550.75|548.55|546.58|544.38|0
1644226500000|2022-02-07 09:35:00|550.64|548.44|551.3|549.1|552.51|550.31|548.55|546.35|0
1644226800000|2022-02-07 09:40:00|551.41|549.21|552.94|550.74|553.5|551.3|550.75|548.55|0
1644227100000|2022-02-07 09:45:00|552.72|550.52|556.25|554.05|556.25|554.05|551.62|549.42|0
1644227400000|2022-02-07 09:50:00|556.47|554.27|553.28|551.08|558.01|555.81|552.72|550.52|0
1644227700000|2022-02-07 09:55:00|553.38|551.18|551.18|548.98|553.38|551.18|549.43|547.23|0
1644228000000|2022-02-07 10:00:00|551.08|548.88|549.1|546.9|551.08|548.88|547.45|545.25|0
1644228300000|2022-02-07 10:05:00|548.88|546.68|550.2|548|550.74|548.54|548.33|546.13|0
1644228600000|2022-02-07 10:10:00|550.52|548.32|547.56|545.36|550.74|548.54|547.34|545.14|0
1644228900000|2022-02-07 10:15:00|547.67|545.47|549.2|547|549.2|547|547.23|545.03|0
1644229200000|2022-02-07 10:20:00|549.42|547.22|550.3|548.1|550.74|548.54|548.76|546.56|0
1644229500000|2022-02-07 10:25:00|550.08|547.88|549.2|547|550.85|548.65|547.23|545.03|0
1644229800000|2022-02-07 10:30:00|549.31|547.11|550.73|548.53|551.17|548.97|548.1|545.9|0
1644230100000|2022-02-07 10:35:00|550.85|548.65|550.41|548.21|552.71|550.51|548.76|546.56|0
1644230400000|2022-02-07 10:40:00|550.51|548.31|548.1|545.9|551.39|549.19|548.1|545.9|0
1644230700000|2022-02-07 10:45:00|547.99|545.79|547.88|545.68|548.54|546.34|545.47|543.27|0
1644231000000|2022-02-07 10:50:00|547.44|545.24|549.41|547.21|549.63|547.43|547.44|545.24|0
1644231300000|2022-02-07 10:55:00|549.63|547.43|552.6|550.4|553.15|550.95|549.41|547.21|0
1644231600000|2022-02-07 11:00:00|552.27|550.07|552.71|550.51|553.37|551.17|550.84|548.64|0
1644231900000|2022-02-07 11:05:00|552.49|550.29|552.49|550.29|555.13|552.93|551.61|549.41|0
1644232200000|2022-02-07 11:10:00|552.71|550.51|551.06|548.86|553.7|551.5|549.19|546.99|0
1644232500000|2022-02-07 11:15:00|551.28|549.08|550.29|548.09|551.39|549.19|548.75|546.55|0
1644232800000|2022-02-07 11:20:00|550.07|547.87|548.53|546.33|550.5|548.3|547.43|545.23|0
1644233100000|2022-02-07 11:25:00|548.42|546.22|547.54|545.34|548.42|546.22|545.68|543.48|0
1644233400000|2022-02-07 11:30:00|547.43|545.23|545.79|543.59|547.43|545.23|544.8|542.6|0
1644233700000|2022-02-07 11:35:00|545.46|543.26|545.46|543.26|545.9|543.7|542.95|540.75|0
1644234000000|2022-02-07 11:40:00|545.57|543.37|548.09|545.89|548.74|546.54|545.57|543.37|0
1644234300000|2022-02-07 11:45:00|548.3|546.1|547.87|545.67|549.4|547.2|546.77|544.57|0
1644234600000|2022-02-07 11:50:00|547.86|545.66|547.21|545.01|548.96|546.76|546.55|544.35|0
1644234900000|2022-02-07 11:55:00|547.43|545.23|546.22|544.02|548.64|546.44|544.03|541.83|0
1644235200000|2022-02-07 12:00:00|545.57|543.37|541.73|539.53|545.57|543.37|541.3|539.1|0
1644235500000|2022-02-07 12:05:00|541.52|539.32|540.2|538|541.73|539.53|539.66|537.46|0
1644235800000|2022-02-07 12:10:00|540.42|538.22|536.5|534.3|540.42|538.22|536.28|534.08|0
1644236100000|2022-02-07 12:15:00|536.72|534.52|537.15|534.95|537.15|534.95|533.89|531.69|0
1644236400000|2022-02-07 12:20:00|536.93|534.73|538.89|536.69|539.11|536.91|536.71|534.51|0
1644236700000|2022-02-07 12:25:00|539.01|536.81|539.33|537.13|540.85|538.65|538.89|536.69|0
1644237000000|2022-02-07 12:30:00|539.11|536.91|538.89|536.69|539.76|537.56|537.58|535.38|0
1644237300000|2022-02-07 12:35:00|539.11|536.91|538.67|536.47|539.54|537.34|538.02|535.82|0
1644237600000|2022-02-07 12:40:00|538.45|536.25|537.58|535.38|538.67|536.47|537.36|535.16|0
1644237900000|2022-02-07 12:45:00|537.48|535.28|535.08|532.88|538.45|536.25|534.53|532.33|0
1644238200000|2022-02-07 12:50:00|534.97|532.77|535.62|533.42|535.84|533.64|532.91|530.71|0
1644238500000|2022-02-07 12:55:00|535.84|533.64|535.62|533.42|535.84|533.64|532.79|530.59|0
1644238800000|2022-02-07 13:00:00|535.84|533.64|531.92|529.72|536.71|534.51|531.92|529.72|0
1644239100000|2022-02-07 13:05:00|532.04|529.84|530.62|528.42|533.44|531.24|528.89|526.69|0
1644239400000|2022-02-07 13:10:00|530.84|528.64|530.62|528.42|531.05|528.85|528.45|526.25|0
1644239700000|2022-02-07 13:15:00|530.84|528.64|531.27|529.07|531.49|529.29|530.4|528.2|0
1644240000000|2022-02-07 13:20:00|531.05|528.85|528.18|525.98|531.27|529.07|525.77|523.57|0
1644240300000|2022-02-07 13:25:00|527.96|525.76|529.27|527.07|529.92|527.72|527.52|525.32|0
1644240600000|2022-02-07 13:30:00|529.49|527.29|533.32|531.12|533.43|531.23|529.38|527.18|0
1644240900000|2022-02-07 13:35:00|533.21|531.01|532.77|530.57|534.53|532.33|532.11|529.91|0
1644241200000|2022-02-07 13:40:00|532.88|530.68|532.66|530.46|534.09|531.89|531.45|529.25|0
1644241500000|2022-02-07 13:45:00|532.55|530.35|531.23|529.03|533.87|531.67|530.58|528.38|0
1644241800000|2022-02-07 13:50:00|531.01|528.81|532.77|530.57|532.99|530.79|530.8|528.6|0
1644242100000|2022-02-07 13:55:00|532.55|530.35|530.36|528.16|532.77|530.57|529.7|527.5|0
1644242400000|2022-02-07 14:00:00|530.14|527.94|530.91|528.71|531.23|529.03|529.92|527.72|0
1644242700000|2022-02-07 14:05:00|530.79|528.59|529.48|527.28|532.11|529.91|529.48|527.28|0
1644243000000|2022-02-07 14:10:00|529.7|527.5|532.98|530.78|532.98|530.78|529.04|526.84|0
1644243300000|2022-02-07 14:15:00|533.2|531|535.07|532.87|536.5|534.3|533.2|531|0
1644243600000|2022-02-07 14:20:00|535.18|532.98|532.44|530.24|535.84|533.64|532.1|529.9|0
1644243900000|2022-02-07 14:25:00|532.76|530.56|532.65|530.45|534.3|532.1|531.56|529.36|0
1644244200000|2022-02-07 14:30:00|532.98|530.78|542.74|540.54|543.55|541.35|530.79|528.59|0
1644244500000|2022-02-07 14:35:00|542.52|540.32|534.38|532.18|542.52|540.32|531.97|529.77|0
1644244800000|2022-02-07 14:40:00|535.26|533.06|534.16|531.96|537.46|535.26|530.33|528.13|0
1644245100000|2022-02-07 14:45:00|533.5|531.3|538.77|536.57|540.54|538.34|531.31|529.11|0
1644245400000|2022-02-07 14:50:00|538.99|536.79|527.15|524.95|538.99|536.79|526.5|524.3|0
1644245700000|2022-02-07 14:55:00|526.93|524.73|529.56|527.36|536.13|533.93|525.41|523.21|0
1644246000000|2022-02-07 15:00:00|528.68|526.48|531.55|529.35|533.54|531.34|526.72|524.52|0
1644246300000|2022-02-07 15:05:00|531.11|528.91|529.13|526.93|531.77|529.57|524.96|522.76|0
1644246600000|2022-02-07 15:10:00|529.35|527.15|539.5|537.3|539.5|537.3|527.59|525.39|0
1644246900000|2022-02-07 15:15:00|539.06|536.86|540.47|538.27|540.91|538.71|535.74|533.54|0
1644247200000|2022-02-07 15:20:00|540.03|537.83|531.9|529.7|541.57|539.37|529.93|527.73|0
1644247500000|2022-02-07 15:25:00|532.12|529.92|530.36|528.16|533.21|531.01|527.74|525.54|0
1644247800000|2022-02-07 15:30:00|529.92|527.72|521.63|519.43|533.21|531.01|521.19|518.99|0
1644248100000|2022-02-07 15:35:00|521.85|519.65|525.23|523.03|525.45|523.25|520.85|518.65|0
1644248400000|2022-02-07 15:40:00|524.9|522.7|531.59|529.39|534.02|531.82|524.57|522.37|0
1644248700000|2022-02-07 15:45:00|531.15|528.95|531.59|529.39|532.47|530.27|528.52|526.32|0
1644249000000|2022-02-07 15:50:00|531.81|529.61|530.71|528.51|534.02|531.82|527.86|525.66|0
1644249300000|2022-02-07 15:55:00|531.59|529.39|529.61|527.41|532.47|530.27|528.51|526.31|0
1644249600000|2022-02-07 16:00:00|530.05|527.85|533.13|530.93|535.56|533.36|526.98|524.78|0
1644249900000|2022-02-07 16:05:00|533.35|531.15|538.2|536|539.09|536.89|531.15|528.95|0
1644250200000|2022-02-07 16:10:00|537.98|535.78|534.23|532.03|537.98|535.78|533.35|531.15|0
1644250500000|2022-02-07 16:15:00|534.45|532.25|534.92|532.72|538.13|535.93|534.35|532.15|0
1644250800000|2022-02-07 16:20:00|534.81|532.61|536.13|533.93|537.9|535.7|533.7|531.5|0
1644251100000|2022-02-07 16:25:00|535.91|533.71|534.75|532.55|535.91|533.71|530.17|527.97|0
1644251400000|2022-02-07 16:30:00|534.97|532.77|540.05|537.85|540.94|538.74|534.97|532.77|0
1644251700000|2022-02-07 16:35:00|539.83|537.63|547.81|545.61|548.48|546.28|538.72|536.52|0
1644252000000|2022-02-07 16:40:00|547.59|545.39|552.26|550.06|552.93|550.73|546.48|544.28|0
1644252300000|2022-02-07 16:45:00|552.04|549.84|549.43|547.23|552.98|550.78|549.03|546.83|0
1644252600000|2022-02-07 16:50:00|549.65|547.45|549.65|547.45|552.09|549.89|547.88|545.68|0
1644252900000|2022-02-07 16:55:00|549.99|547.79|544.56|542.36|550.54|548.34|543.68|541.48|0
1644253200000|2022-02-07 17:00:00|544.9|542.7|545.67|543.47|550.09|547.89|544.12|541.92|0
1644253500000|2022-02-07 17:05:00|545.45|543.25|551.87|549.67|551.87|549.67|545.45|543.25|0
1644253800000|2022-02-07 17:10:00|551.64|549.44|550.09|547.89|552.09|549.89|548.54|546.34|0
1644254100000|2022-02-07 17:15:00|550.31|548.11|548.32|546.12|551.42|549.22|546.33|544.13|0
1644254400000|2022-02-07 17:20:00|548.54|546.34|545.88|543.68|549.2|547|544.78|542.58|0
1644254700000|2022-02-07 17:25:00|546.11|543.91|552.08|549.88|552.75|550.55|545.44|543.24|0
1644255000000|2022-02-07 17:30:00|552.31|550.11|549.87|547.67|555.86|553.66|548.76|546.56|0
1644255300000|2022-02-07 17:35:00|549.98|547.78|554.75|552.55|557.19|554.99|548.32|546.12|0
1644255600000|2022-02-07 17:40:00|554.3|552.1|550.31|548.11|554.3|552.1|549.42|547.22|0
1644255900000|2022-02-07 17:45:00|550.53|548.33|547.65|545.45|551.42|549.22|546.1|543.9|0
1644256200000|2022-02-07 17:50:00|547.98|545.78|549.2|547|549.64|547.44|546.32|544.12|0
1644256500000|2022-02-07 17:55:00|548.98|546.78|548.97|546.77|550.53|548.33|546.98|544.78|0
1644256800000|2022-02-07 18:00:00|549.42|547.22|544.77|542.57|550.75|548.55|542.34|540.14|0
1644257100000|2022-02-07 18:05:00|544.99|542.79|541.02|538.82|545.65|543.45|540.58|538.38|0
1644257400000|2022-02-07 18:10:00|540.8|538.6|537.94|535.74|542.12|539.92|536.4|534.2|0
1644257700000|2022-02-07 18:15:00|538.16|535.96|540.14|537.94|541.68|539.48|537.94|535.74|0
1644258000000|2022-02-07 18:20:00|540.36|538.16|540.25|538.05|541.24|539.04|537.93|535.73|0
1644258300000|2022-02-07 18:25:00|540.13|537.93|537.39|535.19|541.24|539.04|536.17|533.97|0
1644258600000|2022-02-07 18:30:00|537.27|535.07|536.61|534.41|537.49|535.29|534.42|532.22|0
1644258900000|2022-02-07 18:35:00|536.39|534.19|534.85|532.65|537.27|535.07|534.42|532.22|0
1644259200000|2022-02-07 18:40:00|535.07|532.87|535.51|533.31|535.95|533.75|533.54|531.34|0
1644259500000|2022-02-07 18:45:00|535.29|533.09|539.69|537.49|540.46|538.26|534.19|531.99|0
1644259800000|2022-02-07 18:50:00|539.47|537.27|538.37|536.17|540.57|538.37|536.61|534.41|0
1644260100000|2022-02-07 18:55:00|537.93|535.73|533.53|531.33|538.15|535.95|532|529.8|0
1644260400000|2022-02-07 19:00:00|533.97|531.77|534.19|531.99|535.95|533.75|533.09|530.89|0
1644260700000|2022-02-07 19:05:00|534.55|532.35|537.12|534.92|537.65|535.45|533.46|531.26|0
1644261000000|2022-02-07 19:10:00|536.9|534.7|536.23|534.03|536.9|534.7|534.47|532.27|0
1644261300000|2022-02-07 19:15:00|536.9|534.7|533.15|530.95|536.9|534.7|530.95|528.75|0
1644261600000|2022-02-07 19:20:00|533.37|531.17|534.25|532.05|535.57|533.37|531.38|529.18|0
1644261900000|2022-02-07 19:25:00|534.47|532.27|526.77|524.57|534.91|532.71|526.77|524.57|0
1644262200000|2022-02-07 19:30:00|526.33|524.13|526.77|524.57|528.74|526.54|525.67|523.47|0
1644262500000|2022-02-07 19:35:00|526.55|524.35|527.65|525.45|528.96|526.76|524.58|522.38|0
1644262800000|2022-02-07 19:40:00|528.08|525.88|522.78|520.58|528.52|526.32|522.12|519.92|0
1644263100000|2022-02-07 19:45:00|522.68|520.48|526.18|523.98|526.84|524.64|521.9|519.7|0
1644263400000|2022-02-07 19:50:00|526.4|524.2|526.4|524.2|528.38|526.18|525.74|523.54|0
1644263700000|2022-02-07 19:55:00|526.18|523.98|527.28|525.08|527.94|525.74|524.75|522.55|0
1644264000000|2022-02-07 20:00:00|527.5|525.3|524.2|522|530.8|528.6|523.98|521.78|0
1644264300000|2022-02-07 20:05:00|523.98|521.78|524.42|522.22|528.06|525.86|523|520.8|0
1644264600000|2022-02-07 20:10:00|524.64|522.44|517.83|515.63|525.52|523.32|517.83|515.63|0
1644264900000|2022-02-07 20:15:00|518.05|515.85|522.22|520.02|522.22|520.02|517.61|515.41|0
1644265200000|2022-02-07 20:20:00|522.44|520.24|527.06|524.86|528.38|526.18|522.22|520.02|0
1644265500000|2022-02-07 20:25:00|526.84|524.64|534.57|532.37|535.67|533.47|525.3|523.1|0
1644265800000|2022-02-07 20:30:00|533.68|531.48|534.79|532.59|536.34|534.14|530.81|528.61|0
1644266100000|2022-02-07 20:35:00|534.56|532.36|544.11|541.91|544.78|542.58|532.79|530.59|0
1644266400000|2022-02-07 20:40:00|544.56|542.36|548.76|546.56|549.2|547|544.37|542.17|0
1644266700000|2022-02-07 20:45:00|550.31|548.11|552.76|550.56|554.54|552.34|549.64|547.44|0
1644267000000|2022-02-07 20:50:00|553.2|551|561.58|559.38|563.03|560.83|545.87|543.67|0
1644267300000|2022-02-07 20:55:00|561.24|559.04|553.18|550.98|565.15|562.95|553.18|550.98|0
1644267600000|2022-02-07 21:00:00|553.62|551.42|547.83|545.63|553.62|551.42|547.39|545.19|0
1644267900000|2022-02-07 21:05:00|548.06|545.86|548.5|546.3|548.72|546.52|546.5|544.3|0
1644268200000|2022-02-07 21:10:00|548.17|545.97|546.72|544.52|548.28|546.08|545.84|543.64|0
1644268500000|2022-02-07 21:15:00|547.24|544.44|547.47|544.67|548.13|545.33|546.36|543.56|0
1644268800000|2022-02-07 21:20:00|547.24|544.44|547.24|544.44|547.69|544.89|547.02|544.22|0
1644269100000|2022-02-07 21:25:00|547.02|544.22|545.91|543.11|547.24|544.44|545.8|543|0
1644269400000|2022-02-07 21:30:00|546.03|543.23|545.91|543.11|546.8|544|545.91|543.11|0
1644269700000|2022-02-07 21:35:00|546.13|543.33|546.13|543.33|546.13|543.33|545.47|542.67|0
1644270000000|2022-02-07 21:40:00|545.91|543.11|546.8|544|547.02|544.22|545.91|543.11|0
1644270300000|2022-02-07 21:45:00|547.02|544.22|546.79|543.99|547.68|544.88|546.79|543.99|0
1644270600000|2022-02-07 21:50:00|546.57|543.77|545.24|542.44|547.02|544.22|545.24|542.44|0
1644270900000|2022-02-07 21:55:00|545.46|542.66|546.02|543.22|546.57|543.77|545.46|542.66|0
1644271200000|2022-02-07 22:00:00|546.52|543.72|545.97|543.17|546.52|543.72|545.65|542.85|0
1644271500000|2022-02-07 22:05:00|545.65|542.85|546|543.2|546.16|543.36|545.65|542.85|0
1644271800000|2022-02-07 22:10:00|546.12|543.32|545.9|543.1|546.12|543.32|545.87|543.07|0
1644272100000|2022-02-07 22:15:00|546.06|543.26|546.38|543.58|546.38|543.58|546.06|543.26|0
1644272400000|2022-02-07 22:20:00|546.12|543.32|545.86|543.06|546.12|543.32|545.51|542.71|0
1644272700000|2022-02-07 22:25:00|545.96|543.16|546.22|543.42|546.22|543.42|545.73|542.93|0
1644273000000|2022-02-07 22:30:00|546.32|543.52|545.8|543|546.32|543.52|545.8|543|0
1644273300000|2022-02-07 22:35:00|545.92|543.12|545.67|542.87|545.92|543.12|545.61|542.81|0
1644273600000|2022-02-07 22:40:00|545.73|542.93|545.38|542.58|545.73|542.93|545.38|542.58|0
1644273900000|2022-02-07 22:45:00|545.28|542.48|545.19|542.39|545.38|542.58|544.99|542.19|0
1644274200000|2022-02-07 22:50:00|545.25|542.45|545.28|542.48|545.34|542.54|545.25|542.45|0
1644274500000|2022-02-07 22:55:00|545.32|542.52|545.32|542.52|545.38|542.58|545.28|542.48|0
1644274800000|2022-02-07 23:00:00|546.23|543.43|546.45|543.65|547.67|544.87|545.12|542.32|0
1644275100000|2022-02-07 23:05:00|546.56|543.76|547.67|544.87|548.33|545.53|546.34|543.54|0
1644275400000|2022-02-07 23:10:00|547.22|544.42|546.33|543.53|547.67|544.87|546.33|543.53|0
1644275700000|2022-02-07 23:15:00|546.56|543.76|545.67|542.87|546.78|543.98|545.56|542.76|0
1644276000000|2022-02-07 23:20:00|545|542.2|543.79|540.99|546.23|543.43|543.23|540.43|0
1644276300000|2022-02-07 23:25:00|543.89|541.09|544.56|541.76|544.89|542.09|543.67|540.87|0
1644276600000|2022-02-07 23:30:00|544.11|541.31|545.66|542.86|545.66|542.86|543.45|540.65|0
1644276900000|2022-02-07 23:35:00|545.89|543.09|545.44|542.64|546.11|543.31|544.78|541.98|0
1644277200000|2022-02-07 23:40:00|545.22|542.42|545|542.2|545.88|543.08|544.55|541.75|0
1644277500000|2022-02-07 23:45:00|544.89|542.09|544.23|541.43|545.33|542.53|543.67|540.87|0
1644277800000|2022-02-07 23:50:00|544.33|541.53|545|542.2|545.22|542.42|544|541.2|0
1644278100000|2022-02-07 23:55:00|545.22|542.42|543.67|540.87|545.55|542.75|543.34|540.54|0
1644278400000|2022-02-08 00:00:00|543.34|540.54|543.22|540.42|543.66|540.86|541.89|539.09|0
1644278700000|2022-02-08 00:05:00|543|540.2|544.11|541.31|544.55|541.75|543|540.2|0
1644279000000|2022-02-08 00:10:00|544.33|541.53|544.99|542.19|545.33|542.53|543.88|541.08|0
1644279300000|2022-02-08 00:15:00|544.77|541.97|543.66|540.86|544.99|542.19|543.22|540.42|0
1644279600000|2022-02-08 00:20:00|543.55|540.75|547.87|545.07|548.32|545.52|543.44|540.64|0
1644279900000|2022-02-08 00:25:00|548.09|545.29|547.21|544.41|548.09|545.29|546.32|543.52|0
1644280200000|2022-02-08 00:30:00|546.76|543.96|545.87|543.07|546.76|543.96|545.43|542.63|0
1644280500000|2022-02-08 00:35:00|545.65|542.85|546.32|543.52|547.54|544.74|545.21|542.41|0
1644280800000|2022-02-08 00:40:00|546.43|543.63|545.65|542.85|546.76|543.96|545.65|542.85|0
1644281100000|2022-02-08 00:45:00|545.77|542.97|544.1|541.3|546.43|543.63|543.88|541.08|0
1644281400000|2022-02-08 00:50:00|543.99|541.19|545.43|542.63|545.65|542.85|543.99|541.19|0
1644281700000|2022-02-08 00:55:00|545.65|542.85|544.76|541.96|545.65|542.85|544.76|541.96|0
1644282000000|2022-02-08 01:00:00|544.88|542.08|546.75|543.95|547.2|544.4|544.88|542.08|0
1644282300000|2022-02-08 01:05:00|546.65|543.85|547.86|545.06|547.86|545.06|546.31|543.51|0
1644282600000|2022-02-08 01:10:00|548.09|545.29|547.31|544.51|549.42|546.62|546.75|543.95|0
1644282900000|2022-02-08 01:15:00|547.2|544.4|546.75|543.95|547.64|544.84|546.65|543.85|0
1644283200000|2022-02-08 01:20:00|546.53|543.73|548.3|545.5|548.3|545.5|546.53|543.73|0
1644283500000|2022-02-08 01:25:00|548.53|545.73|549.86|547.06|551.64|548.84|548.42|545.62|0
1644283800000|2022-02-08 01:30:00|550.08|547.28|552.08|549.28|552.53|549.73|550.08|547.28|0
1644284100000|2022-02-08 01:35:00|551.86|549.06|549.41|546.61|551.86|549.06|549.19|546.39|0
1644284400000|2022-02-08 01:40:00|549.19|546.39|549.86|547.06|549.86|547.06|547.41|544.61|0
1644284700000|2022-02-08 01:45:00|549.63|546.83|551.86|549.06|552.75|549.95|549.63|546.83|0
1644285000000|2022-02-08 01:50:00|551.63|548.83|551.53|548.73|553.19|550.39|551.19|548.39|0
1644285300000|2022-02-08 01:55:00|551.41|548.61|551.85|549.05|552.52|549.72|551.41|548.61|0
1644285600000|2022-02-08 02:00:00|551.63|548.83|553.63|550.83|553.63|550.83|550.52|547.72|0
1644285900000|2022-02-08 02:05:00|553.53|550.73|552.97|550.17|554.53|551.73|552.74|549.94|0
1644286200000|2022-02-08 02:10:00|553.3|550.5|553.63|550.83|554.75|551.95|553.19|550.39|0
1644286500000|2022-02-08 02:15:00|553.75|550.95|555.19|552.39|555.31|552.51|553.19|550.39|0
1644286800000|2022-02-08 02:20:00|555.42|552.62|551.63|548.83|556.31|553.51|550.74|547.94|0
1644287100000|2022-02-08 02:25:00|551.4|548.6|550.85|548.05|552.07|549.27|550.51|547.71|0
1644287400000|2022-02-08 02:30:00|550.74|547.94|552.07|549.27|552.29|549.49|550.74|547.94|0
1644287700000|2022-02-08 02:35:00|552.19|549.39|551.4|548.6|552.29|549.49|551.4|548.6|0
1644288000000|2022-02-08 02:40:00|551.62|548.82|550.29|547.49|551.62|548.82|550.07|547.27|0
1644288300000|2022-02-08 02:45:00|550.51|547.71|549.74|546.94|550.73|547.93|548.95|546.15|0
1644288600000|2022-02-08 02:50:00|549.84|547.04|549.17|546.37|550.4|547.6|548.95|546.15|0
1644288900000|2022-02-08 02:55:00|549.07|546.27|548.95|546.15|549.17|546.37|548.51|545.71|0
1644289200000|2022-02-08 03:00:00|548.85|546.05|549.84|547.04|550.73|547.93|548.51|545.71|0
1644289500000|2022-02-08 03:05:00|549.62|546.82|551.17|548.37|551.17|548.37|549.39|546.59|0
1644289800000|2022-02-08 03:10:00|551.07|548.27|551.39|548.59|551.4|548.6|550.73|547.93|0
1644290100000|2022-02-08 03:15:00|551.17|548.37|550.73|547.93|551.17|548.37|549.61|546.81|0
1644290400000|2022-02-08 03:20:00|550.5|547.7|550.17|547.37|550.95|548.15|550.17|547.37|0
1644290700000|2022-02-08 03:25:00|550.28|547.48|548.95|546.15|550.62|547.82|548.5|545.7|0
1644291000000|2022-02-08 03:30:00|548.84|546.04|549.39|546.59|549.61|546.81|548.28|545.48|0
1644291300000|2022-02-08 03:35:00|549.28|546.48|548.39|545.59|549.28|546.48|547.39|544.59|0
1644291600000|2022-02-08 03:40:00|548.28|545.48|549.16|546.36|549.39|546.59|548.17|545.37|0
1644291900000|2022-02-08 03:45:00|549.39|546.59|550.5|547.7|551.83|549.03|549.16|546.36|0
1644292200000|2022-02-08 03:50:00|550.72|547.92|551.83|549.03|551.83|549.03|550.39|547.59|0
1644292500000|2022-02-08 03:55:00|552.05|549.25|551.28|548.48|552.28|549.48|550.83|548.03|0
1644292800000|2022-02-08 04:00:00|551.16|548.36|551.06|548.26|551.61|548.81|550.5|547.7|0
1644293100000|2022-02-08 04:05:00|550.94|548.14|551.16|548.36|551.83|549.03|550.61|547.81|0
1644293400000|2022-02-08 04:10:00|551.28|548.48|550.94|548.14|551.61|548.81|550.61|547.81|0
1644293700000|2022-02-08 04:15:00|550.83|548.03|551.27|548.47|551.38|548.58|550.61|547.81|0
1644294000000|2022-02-08 04:20:00|551.16|548.36|551.83|549.03|552.27|549.47|551.05|548.25|0
1644294300000|2022-02-08 04:25:00|551.94|549.14|551.6|548.8|552.05|549.25|550.83|548.03|0
1644294600000|2022-02-08 04:30:00|551.82|549.02|551.38|548.58|551.82|549.02|551.05|548.25|0
1644294900000|2022-02-08 04:35:00|551.27|548.47|551.38|548.58|551.6|548.8|550.71|547.91|0
1644295200000|2022-02-08 04:40:00|551.15|548.35|551.38|548.58|551.38|548.58|550.26|547.46|0
1644295500000|2022-02-08 04:45:00|551.15|548.35|549.2|546.4|551.38|548.58|549.09|546.29|0
1644295800000|2022-02-08 04:50:00|549.09|546.29|550.31|547.51|550.65|547.85|548.97|546.17|0
1644296100000|2022-02-08 04:55:00|550.53|547.73|549.42|546.62|550.75|547.95|549.19|546.39|0
1644296400000|2022-02-08 05:00:00|549.64|546.84|551.19|548.39|551.64|548.84|549.19|546.39|0
1644296700000|2022-02-08 05:05:00|551.42|548.62|549.41|546.61|551.64|548.84|549.19|546.39|0
1644297000000|2022-02-08 05:10:00|549.53|546.73|550.53|547.73|550.75|547.95|549.41|546.61|0
1644297300000|2022-02-08 05:15:00|550.75|547.95|552.3|549.5|552.53|549.73|550.75|547.95|0
1644297600000|2022-02-08 05:20:00|552.64|549.84|553.86|551.06|554.09|551.29|552.42|549.62|0
1644297900000|2022-02-08 05:25:00|553.76|550.96|553.64|550.84|555.2|552.4|552.97|550.17|0
1644298200000|2022-02-08 05:30:00|553.86|551.06|554.53|551.73|554.53|551.73|553.86|551.06|0
1644298500000|2022-02-08 05:35:00|554.65|551.85|556.31|553.51|556.31|553.51|554.53|551.73|0
1644298800000|2022-02-08 05:40:00|556.54|553.74|556.09|553.29|556.54|553.74|556.09|553.29|0
1644299100000|2022-02-08 05:45:00|556.2|553.4|556.09|553.29|556.54|553.74|556.09|553.29|0
1644299400000|2022-02-08 05:50:00|556.2|553.4|555.86|553.06|556.31|553.51|555.86|553.06|0
1644299700000|2022-02-08 05:55:00|555.98|553.18|554.97|552.17|555.98|553.18|553.86|551.06|0
1644300000000|2022-02-08 06:00:00|555.19|552.39|553.19|550.39|556.53|553.73|553.19|550.39|0
1644300300000|2022-02-08 06:05:00|553.63|550.83|552.52|549.72|553.63|550.83|552.07|549.27|0
1644300600000|2022-02-08 06:10:00|552.29|549.49|551.63|548.83|552.29|549.49|549.85|547.05|0
1644300900000|2022-02-08 06:15:00|551.74|548.94|551.62|548.82|552.19|549.39|550.73|547.93|0
1644301200000|2022-02-08 06:20:00|551.85|549.05|552.51|549.71|553.18|550.38|550.51|547.71|0
1644301500000|2022-02-08 06:25:00|552.18|549.38|550.63|547.83|552.29|549.49|549.84|547.04|0
1644301800000|2022-02-08 06:30:00|550.51|547.71|549.62|546.82|551.18|548.38|548.95|546.15|0
1644302100000|2022-02-08 06:35:00|549.74|546.94|549.07|546.27|549.74|546.94|548.06|545.26|0
1644302400000|2022-02-08 06:40:00|548.95|546.15|548.28|545.48|549.62|546.82|548.06|545.26|0
1644302700000|2022-02-08 06:45:00|547.84|545.04|549.62|546.82|549.62|546.82|547.4|544.6|0
1644303000000|2022-02-08 06:50:00|549.73|546.93|549.59|546.79|550.73|547.93|548.59|545.79|0
1644303300000|2022-02-08 06:55:00|549.48|546.68|550.15|547.35|550.7|547.9|548.59|545.79|0
1644303600000|2022-02-08 07:00:00|550.59|547.79|551.71|548.91|552.26|549.46|549.36|546.56|0
1644303900000|2022-02-08 07:05:00|551.93|549.13|549.36|546.56|552.04|549.24|548.47|545.67|0
1644304200000|2022-02-08 07:10:00|549.14|546.34|545.25|542.45|549.14|546.34|545.14|542.34|0
1644304500000|2022-02-08 07:15:00|544.92|542.12|545.8|543|546.47|543.67|544.81|542.01|0
1644304800000|2022-02-08 07:20:00|545.7|542.9|546.91|544.11|547.92|545.12|544.47|541.67|0
1644305100000|2022-02-08 07:25:00|547.14|544.34|550.03|547.23|550.36|547.56|547.14|544.34|0
1644305400000|2022-02-08 07:30:00|550.69|547.89|551.5|548.7|553.37|550.57|550.47|547.67|0
1644305700000|2022-02-08 07:35:00|551.39|548.59|553.61|550.81|554.27|551.47|551.39|548.59|0
1644306000000|2022-02-08 07:40:00|553.5|550.7|553.38|550.58|554.72|551.92|552.94|550.14|0
1644306300000|2022-02-08 07:45:00|553.6|550.8|554.61|551.81|556.28|553.48|552.27|549.47|0
1644306600000|2022-02-08 07:50:00|554.27|551.47|551.82|549.02|554.27|551.47|551.6|548.8|0
1644306900000|2022-02-08 07:55:00|552.16|549.36|553.72|550.92|553.82|551.02|551.6|548.8|0
1644307200000|2022-02-08 08:00:00|552.93|550.13|550.49|547.69|556.27|553.47|549.6|546.8|0
1644307500000|2022-02-08 08:05:00|550.85|548.65|552.19|549.99|552.75|550.55|549.74|547.54|0
1644307800000|2022-02-08 08:10:00|551.96|549.76|548.41|546.21|551.96|549.76|548.41|546.21|0
1644308100000|2022-02-08 08:15:00|548.3|546.1|548.94|546.74|549.96|547.76|547.16|544.96|0
1644308400000|2022-02-08 08:20:00|548.71|546.51|545.69|543.49|548.71|546.51|544.37|542.17|0
1644308700000|2022-02-08 08:25:00|545.47|543.27|544.14|541.94|547.24|545.04|544.14|541.94|0
1644309000000|2022-02-08 08:30:00|544.04|541.84|545.36|543.16|545.91|543.71|542.6|540.4|0
1644309300000|2022-02-08 08:35:00|545.47|543.27|544.14|541.94|546.8|544.6|542.59|540.39|0
1644309600000|2022-02-08 08:40:00|544.04|541.84|547.02|544.82|547.36|545.16|542.71|540.51|0
1644309900000|2022-02-08 08:45:00|547.24|545.04|541.49|539.29|547.24|545.04|541.49|539.29|0
1644310200000|2022-02-08 08:50:00|541.93|539.73|543.92|541.72|544.92|542.72|541.6|539.4|0
1644310500000|2022-02-08 08:55:00|543.7|541.5|544.7|542.5|545.36|543.16|542.81|540.61|0
1644310800000|2022-02-08 09:00:00|544.14|541.94|541.7|539.5|544.47|542.27|541.48|539.28|0
1644311100000|2022-02-08 09:05:00|541.82|539.62|541.26|539.06|543.69|541.49|540.72|538.52|0
1644311400000|2022-02-08 09:10:00|541.6|539.4|542.37|540.17|543.03|540.83|540.82|538.62|0
1644311700000|2022-02-08 09:15:00|542.26|540.06|539.83|537.63|542.26|540.06|538.95|536.75|0
1644312000000|2022-02-08 09:20:00|540.16|537.96|539.27|537.07|540.38|538.18|537.95|535.75|0
1644312300000|2022-02-08 09:25:00|539.17|536.97|541.15|538.95|541.26|539.06|538.28|536.08|0
1644312600000|2022-02-08 09:30:00|541.26|539.06|541.7|539.5|542.14|539.94|539.93|537.73|0
1644312900000|2022-02-08 09:35:00|541.92|539.72|540.22|538.02|542.26|540.06|539.55|537.35|0
1644313200000|2022-02-08 09:40:00|540.33|538.13|541.55|539.35|542.55|540.35|539.33|537.13|0
1644313500000|2022-02-08 09:45:00|541.66|539.46|540.88|538.68|541.88|539.68|540|537.8|0
1644313800000|2022-02-08 09:50:00|540.99|538.79|542.22|540.02|542.99|540.79|533.9|531.7|0
1644314100000|2022-02-08 09:55:00|541.99|539.79|545.33|543.13|546.45|544.25|541.99|539.79|0
1644314400000|2022-02-08 10:00:00|545.22|543.02|547.67|545.47|548.78|546.58|545.22|543.02|0
1644314700000|2022-02-08 10:05:00|547.89|545.69|545.77|543.57|547.89|545.69|545.66|543.46|0
1644315000000|2022-02-08 10:10:00|545.66|543.46|547.66|545.46|547.66|545.46|545.21|543.01|0
1644315300000|2022-02-08 10:15:00|547.44|545.24|549.9|547.7|550.79|548.59|546.77|544.57|0
1644315600000|2022-02-08 10:20:00|550.12|547.92|551.23|549.03|551.68|549.48|549|546.8|0
1644315900000|2022-02-08 10:25:00|551.91|549.71|548.78|546.58|551.91|549.71|547.66|545.46|0
1644316200000|2022-02-08 10:30:00|548.89|546.69|547.66|545.46|549.22|547.02|546.77|544.57|0
1644316500000|2022-02-08 10:35:00|547.78|545.58|548.4|546.2|548.4|546.2|546.77|544.57|0
1644316800000|2022-02-08 10:40:00|548.52|546.32|547.73|545.53|549.19|546.99|547.29|545.09|0
1644317100000|2022-02-08 10:45:00|547.51|545.31|546.62|544.42|548.62|546.42|546.62|544.42|0
1644317400000|2022-02-08 10:50:00|546.4|544.2|548.74|546.54|548.96|546.76|545.73|543.53|0
1644317700000|2022-02-08 10:55:00|548.84|546.64|547.95|545.75|548.84|546.64|547.51|545.31|0
1644318000000|2022-02-08 11:00:00|547.73|545.53|549.51|547.31|552.63|550.43|547.06|544.86|0
1644318300000|2022-02-08 11:05:00|549.73|547.53|551.07|548.87|551.07|548.87|547.73|545.53|0
1644318600000|2022-02-08 11:10:00|550.85|548.65|551.74|549.54|552.4|550.2|550.4|548.2|0
1644318900000|2022-02-08 11:15:00|551.51|549.31|552.85|550.65|553.52|551.32|550.18|547.98|0
1644319200000|2022-02-08 11:20:00|552.63|550.43|553.63|551.43|554.41|552.21|551.29|549.09|0
1644319500000|2022-02-08 11:25:00|553.74|551.54|554.26|552.06|555.82|553.62|553.74|551.54|0
1644319800000|2022-02-08 11:30:00|554.38|552.18|553.37|551.17|554.38|552.18|551.81|549.61|0
1644320100000|2022-02-08 11:35:00|553.59|551.39|558.05|555.85|558.28|556.08|552.26|550.06|0
1644320400000|2022-02-08 11:40:00|557.83|555.63|555.82|553.62|558.05|555.85|553.48|551.28|0
1644320700000|2022-02-08 11:45:00|556.27|554.07|558.95|556.75|559.84|557.64|556.27|554.07|0
1644321000000|2022-02-08 11:50:00|558.72|556.52|559.12|556.92|560.9|558.7|558.05|555.85|0
1644321300000|2022-02-08 11:55:00|559.34|557.14|557.56|555.36|560.23|558.03|557.56|555.36|0
1644321600000|2022-02-08 12:00:00|558.01|555.81|560.9|558.7|560.9|558.7|557.45|555.25|0
1644321900000|2022-02-08 12:05:00|560.68|558.48|557.56|555.36|561.35|559.15|557.34|555.14|0
1644322200000|2022-02-08 12:10:00|557.45|555.25|556.89|554.69|558.56|556.36|556.22|554.02|0
1644322500000|2022-02-08 12:15:00|557.11|554.91|559.56|557.36|563.69|561.49|556.89|554.69|0
1644322800000|2022-02-08 12:20:00|559.68|557.48|562.57|560.37|564.24|562.04|559.56|557.36|0
1644323100000|2022-02-08 12:25:00|562.46|560.26|560.67|558.47|564.02|561.82|560.45|558.25|0
1644323400000|2022-02-08 12:30:00|560.9|558.7|559.67|557.47|561.56|559.36|558.89|556.69|0
1644323700000|2022-02-08 12:35:00|559.78|557.58|560.45|558.25|562.11|559.91|559.11|556.91|0
1644324000000|2022-02-08 12:40:00|560.33|558.13|561.45|559.25|563|560.8|559.56|557.36|0
1644324300000|2022-02-08 12:45:00|561.56|559.36|560.22|558.02|562.35|560.15|559.78|557.58|0
1644324600000|2022-02-08 12:50:00|560|557.8|561.01|558.81|562.68|560.48|559.55|557.35|0
1644324900000|2022-02-08 12:55:00|561.56|559.36|558.44|556.24|561.78|559.58|557.77|555.57|0
1644325200000|2022-02-08 13:00:00|558.66|556.46|557.32|555.12|559.11|556.91|556.21|554.01|0
1644325500000|2022-02-08 13:05:00|557.55|555.35|554.66|552.46|557.77|555.57|553.22|551.02|0
1644325800000|2022-02-08 13:10:00|554.88|552.68|553.71|551.51|555.32|553.12|553.26|551.06|0
1644326100000|2022-02-08 13:15:00|553.93|551.73|553.48|551.28|554.82|552.62|552.6|550.4|0
1644326400000|2022-02-08 13:20:00|553.26|551.06|554.37|552.17|554.82|552.62|552.59|550.39|0
1644326700000|2022-02-08 13:25:00|554.6|552.4|555.71|553.51|555.71|553.51|553.93|551.73|0
1644327000000|2022-02-08 13:30:00|555.6|553.4|556.15|553.95|557.71|555.51|554.82|552.62|0
1644327300000|2022-02-08 13:35:00|555.93|553.73|556.94|554.74|557.27|555.07|554.82|552.62|0
1644327600000|2022-02-08 13:40:00|557.04|554.84|558.38|556.18|558.94|556.74|556.82|554.62|0
1644327900000|2022-02-08 13:45:00|558.16|555.96|559.05|556.85|559.5|557.3|557.83|555.63|0
1644328200000|2022-02-08 13:50:00|558.83|556.63|557.04|554.84|560.51|558.31|556.37|554.17|0
1644328500000|2022-02-08 13:55:00|557.49|555.29|555.48|553.28|557.71|555.51|554.59|552.39|0
1644328800000|2022-02-08 14:00:00|555.82|553.62|555.03|552.83|556.15|553.95|554.04|551.84|0
1644329100000|2022-02-08 14:05:00|555.15|552.95|555.99|553.79|556.33|554.13|554.32|552.12|0
1644329400000|2022-02-08 14:10:00|555.88|553.68|557.22|555.02|557.22|555.02|554.32|552.12|0
1644329700000|2022-02-08 14:15:00|557.44|555.24|557.89|555.69|558.56|556.36|557.22|555.02|0
1644330000000|2022-02-08 14:20:00|558.33|556.13|556.1|553.9|558.56|556.36|555.88|553.68|0
1644330300000|2022-02-08 14:25:00|555.88|553.68|556.54|554.34|557.21|555.01|553.87|551.67|0
1644330600000|2022-02-08 14:30:00|556.32|554.12|558.78|556.58|559.67|557.47|549.41|547.21|0
1644330900000|2022-02-08 14:35:00|558.11|555.91|552.97|550.77|558.11|555.91|550.08|547.88|0
1644331200000|2022-02-08 14:40:00|552.75|550.55|556.21|554.01|558.11|555.91|550.52|548.32|0
1644331500000|2022-02-08 14:45:00|556.09|553.89|557.21|555.01|557.66|555.46|550.41|548.21|0
1644331800000|2022-02-08 14:50:00|556.76|554.56|557.43|555.23|561.46|559.26|553.64|551.44|0
1644332100000|2022-02-08 14:55:00|556.76|554.56|558.77|556.57|559.67|557.47|554.53|552.33|0
1644332400000|2022-02-08 15:00:00|559.67|557.47|567.76|565.56|569.56|567.36|559.67|557.47|0
1644332700000|2022-02-08 15:05:00|567.09|564.89|560.04|557.84|568.44|566.24|559.04|556.84|0
1644333000000|2022-02-08 15:10:00|560.49|558.29|559.26|557.06|563.06|560.86|558.81|556.61|0
1644333300000|2022-02-08 15:15:00|559.48|557.28|555.46|553.26|559.48|557.28|552.13|549.93|0
1644333600000|2022-02-08 15:20:00|555.69|553.49|555.46|553.26|557.02|554.82|553.46|551.26|0
1644333900000|2022-02-08 15:25:00|555.69|553.49|560.15|557.95|562.83|560.63|554.13|551.93|0
1644334200000|2022-02-08 15:30:00|560.26|558.06|560.59|558.39|561.26|559.06|556.58|554.38|0
1644334500000|2022-02-08 15:35:00|560.37|558.17|556.35|554.15|564.17|561.97|554.79|552.59|0
1644334800000|2022-02-08 15:40:00|556.8|554.6|554.79|552.59|559.47|557.27|554.79|552.59|0
1644335100000|2022-02-08 15:45:00|555.01|552.81|546.54|544.34|555.01|552.81|543.32|541.12|0
1644335400000|2022-02-08 15:50:00|546.2|544|543.76|541.56|547.31|545.11|541.77|539.57|0
1644335700000|2022-02-08 15:55:00|544.43|542.23|544.87|542.67|545.54|543.34|542.65|540.45|0
1644336000000|2022-02-08 16:00:00|545.31|543.11|538.22|536.02|545.31|543.11|537.78|535.58|0
1644336300000|2022-02-08 16:05:00|538|535.8|537.56|535.36|540.88|538.68|536.46|534.26|0
1644336600000|2022-02-08 16:10:00|537.78|535.58|535.35|533.15|539.77|537.57|535.13|532.93|0
1644336900000|2022-02-08 16:15:00|534.91|532.71|533.81|531.61|536.45|534.25|532.71|530.51|0
1644337200000|2022-02-08 16:20:00|533.15|530.95|536.45|534.25|538.22|536.02|532.93|530.73|0
1644337500000|2022-02-08 16:25:00|536.23|534.03|535.35|533.15|538.22|536.02|534.69|532.49|0
1644337800000|2022-02-08 16:30:00|534.47|532.27|528.7|526.5|535.13|532.93|527.37|525.17|0
1644338100000|2022-02-08 16:35:00|528.92|526.72|526.93|524.73|530.68|528.48|526.49|524.29|0
1644338400000|2022-02-08 16:40:00|526.82|524.62|526.49|524.29|528.15|525.95|525.61|523.41|0
1644338700000|2022-02-08 16:45:00|526.05|523.85|526.49|524.29|526.71|524.51|524.28|522.08|0
1644339000000|2022-02-08 16:50:00|526.27|524.07|525.82|523.62|528.03|525.83|524.5|522.3|0
1644339300000|2022-02-08 16:55:00|525.6|523.4|524.72|522.52|525.82|523.62|523.4|521.2|0
1644339600000|2022-02-08 17:00:00|524.18|521.98|524.94|522.74|525.16|522.96|521.42|519.22|0
1644339900000|2022-02-08 17:05:00|524.72|522.52|528.03|525.83|529.13|526.93|524.72|522.52|0
1644340200000|2022-02-08 17:10:00|527.81|525.61|528.47|526.27|528.91|526.71|526.04|523.84|0
1644340500000|2022-02-08 17:15:00|528.25|526.05|527.26|525.06|529.79|527.59|526.26|524.06|0
1644340800000|2022-02-08 17:20:00|527.36|525.16|525.16|522.96|528.02|525.82|524.06|521.86|0
1644341100000|2022-02-08 17:25:00|524.94|522.74|524.5|522.3|526.04|523.84|524.06|521.86|0
1644341400000|2022-02-08 17:30:00|524.28|522.08|519.44|517.24|524.28|522.08|519.44|517.24|0
1644341700000|2022-02-08 17:35:00|519.66|517.46|516.59|514.39|520.32|518.12|515.71|513.51|0
1644342000000|2022-02-08 17:40:00|516.37|514.17|516.59|514.39|516.59|514.39|514.4|512.2|0
1644342300000|2022-02-08 17:45:00|516.37|514.17|518.56|516.36|519|516.8|515.49|513.29|0
1644342600000|2022-02-08 17:50:00|518.34|516.14|518.12|515.92|518.78|516.58|517.02|514.82|0
1644342900000|2022-02-08 17:55:00|517.9|515.7|520.09|517.89|520.75|518.55|517.68|515.48|0
1644343200000|2022-02-08 18:00:00|520.31|518.11|520.75|518.55|522.29|520.09|519.87|517.67|0
1644343500000|2022-02-08 18:05:00|520.53|518.33|522.18|519.98|522.73|520.53|519.65|517.45|0
1644343800000|2022-02-08 18:10:00|522.07|519.87|520.09|517.89|523.61|521.41|519.87|517.67|0
1644344100000|2022-02-08 18:15:00|520.31|518.11|524.05|521.85|527.13|524.93|520.31|518.11|0
1644344400000|2022-02-08 18:20:00|523.83|521.63|525.59|523.39|525.81|523.61|522.94|520.74|0
1644344700000|2022-02-08 18:25:00|525.81|523.61|526.69|524.49|528.45|526.25|525.58|523.38|0
1644345000000|2022-02-08 18:30:00|526.25|524.05|523.28|521.08|526.91|524.71|522.72|520.52|0
1644345300000|2022-02-08 18:35:00|523.16|520.96|525.14|522.94|526.24|524.04|520.74|518.54|0
1644345600000|2022-02-08 18:40:00|525.36|523.16|526.46|524.26|527.57|525.37|524.48|522.28|0
1644345900000|2022-02-08 18:45:00|526.24|524.04|524.48|522.28|528.23|526.03|524.48|522.28|0
1644346200000|2022-02-08 18:50:00|524.7|522.5|526.02|523.82|528.12|525.92|524.7|522.5|0
1644346500000|2022-02-08 18:55:00|525.8|523.6|522.28|520.08|526.02|523.82|521.84|519.64|0
1644346800000|2022-02-08 19:00:00|522.06|519.86|521.07|518.87|523.16|520.96|520.96|518.76|0
1644347100000|2022-02-08 19:05:00|520.08|517.88|520.85|518.65|520.96|518.76|518.1|515.9|0
1644347400000|2022-02-08 19:10:00|520.74|518.54|521.61|519.41|522.71|520.51|520.74|518.54|0
1644347700000|2022-02-08 19:15:00|521.83|519.63|525.13|522.93|526.24|524.04|521.18|518.98|0
1644348000000|2022-02-08 19:20:00|524.91|522.71|532.2|530|533.3|531.1|524.91|522.71|0
1644348300000|2022-02-08 19:25:00|531.75|529.55|534.63|532.43|535.74|533.54|531.53|529.33|0
1644348600000|2022-02-08 19:30:00|534.85|532.65|531.31|529.11|536.18|533.98|531.09|528.89|0
1644348900000|2022-02-08 19:35:00|531.09|528.89|539.74|537.54|540.18|537.98|530.43|528.23|0
1644349200000|2022-02-08 19:40:00|539.07|536.87|537.29|535.09|539.96|537.76|536.18|533.98|0
1644349500000|2022-02-08 19:45:00|538.18|535.98|537.96|535.76|541.29|539.09|536.18|533.98|0
1644349800000|2022-02-08 19:50:00|537.73|535.53|533.96|531.76|538.62|536.42|533.96|531.76|0
1644350100000|2022-02-08 19:55:00|534.08|531.88|536.96|534.76|538.51|536.31|533.96|531.76|0
1644350400000|2022-02-08 20:00:00|537.51|535.31|535.96|533.76|542.07|539.87|534.63|532.43|0
1644350700000|2022-02-08 20:05:00|535.73|533.53|533.74|531.54|538.62|536.42|533.07|530.87|0
1644351000000|2022-02-08 20:10:00|533.52|531.32|521.5|519.3|533.96|531.76|520.94|518.74|0
1644351300000|2022-02-08 20:15:00|521.6|519.4|519.84|517.64|522.92|520.72|518.31|516.11|0
1644351600000|2022-02-08 20:20:00|520.72|518.52|522.59|520.39|524.24|522.04|519.4|517.2|0
1644351900000|2022-02-08 20:25:00|522.04|519.84|524.02|521.82|526.66|524.46|522.04|519.84|0
1644352200000|2022-02-08 20:30:00|523.25|521.05|518.52|516.32|524.9|522.7|516.55|514.35|0
1644352500000|2022-02-08 20:35:00|518.3|516.1|520.28|518.08|523.36|521.16|518.3|516.1|0
1644352800000|2022-02-08 20:40:00|520.5|518.3|520.72|518.52|520.72|518.52|515.67|513.47|0
1644353100000|2022-02-08 20:45:00|520.94|518.74|519.18|516.98|523.79|521.59|516.99|514.79|0
1644353400000|2022-02-08 20:50:00|518.08|515.88|511.96|509.76|522.91|520.71|511.3|509.1|0
1644353700000|2022-02-08 20:55:00|513.05|510.85|517.56|515.36|517.56|515.36|507.89|505.69|0
1644354000000|2022-02-08 21:00:00|516.68|514.48|513.16|510.96|517.78|515.58|512.72|510.52|0
1644354300000|2022-02-08 21:05:00|512.94|510.74|510.52|508.32|513.16|510.96|509.21|507.01|0
1644354600000|2022-02-08 21:10:00|510.74|508.54|513.82|511.62|513.82|511.62|509.86|507.66|0
1644354900000|2022-02-08 21:15:00|514.12|511.32|512.58|509.78|514.12|511.32|511.7|508.9|0
1644355200000|2022-02-08 21:20:00|512.47|509.67|512.58|509.78|512.8|510|511.92|509.12|0
1644355500000|2022-02-08 21:25:00|512.36|509.56|512.36|509.56|512.8|510|512.14|509.34|0
1644355800000|2022-02-08 21:30:00|512.14|509.34|512.13|509.33|512.79|509.99|511.7|508.9|0
1644356100000|2022-02-08 21:35:00|512.35|509.55|512.13|509.33|512.57|509.77|511.91|509.11|0
1644356400000|2022-02-08 21:40:00|512.03|509.23|512.79|509.99|512.79|509.99|512.03|509.23|0
1644356700000|2022-02-08 21:45:00|512.69|509.89|512.79|509.99|512.79|509.99|512.13|509.33|0
1644357000000|2022-02-08 21:50:00|512.57|509.77|512.79|509.99|512.79|509.99|512.57|509.77|0
1644357300000|2022-02-08 21:55:00|512.57|509.77|512.31|509.51|512.79|509.99|512.24|509.44|0
1644357600000|2022-02-08 22:00:00|512.06|509.26|512.38|509.58|512.38|509.58|512.06|509.26|0
1644357900000|2022-02-08 22:05:00|512.44|509.64|512.73|509.93|512.73|509.93|512.38|509.58|0
1644358200000|2022-02-08 22:10:00|512.54|509.74|512.44|509.64|512.77|509.97|512.44|509.64|0
1644358500000|2022-02-08 22:15:00|512.5|509.7|512.86|510.06|512.99|510.19|512.5|509.7|0
1644358800000|2022-02-08 22:20:00|512.89|510.09|512.89|510.09|512.89|510.09|512.89|510.09|0
1644359100000|2022-02-08 22:25:00|513.05|510.25|513.05|510.25|513.17|510.37|512.86|510.06|0
1644359400000|2022-02-08 22:30:00|512.86|510.06|513.02|510.22|513.05|510.25|512.83|510.03|0
1644359700000|2022-02-08 22:35:00|513.17|510.37|512.82|510.02|513.17|510.37|512.73|509.93|0
1644360000000|2022-02-08 22:40:00|512.73|509.93|512.98|510.18|512.98|510.18|512.63|509.83|0
1644360300000|2022-02-08 22:45:00|512.86|510.06|512.98|510.18|512.98|510.18|512.76|509.96|0
1644360600000|2022-02-08 22:50:00|512.95|510.15|512.86|510.06|513.02|510.22|512.82|510.02|0
1644360900000|2022-02-08 22:55:00|512.79|509.99|512.86|510.06|512.86|510.06|512.76|509.96|0
1644361200000|2022-02-08 23:00:00|511.13|508.33|510.8|508|512.56|509.76|510.58|507.78|0
1644361500000|2022-02-08 23:05:00|510.58|507.78|509.7|506.9|510.58|507.78|509.04|506.24|0
1644361800000|2022-02-08 23:10:00|509.48|506.68|509.59|506.79|509.92|507.12|508.82|506.02|0
1644362100000|2022-02-08 23:15:00|509.48|506.68|509.7|506.9|510.36|507.56|508.82|506.02|0
1644362400000|2022-02-08 23:20:00|509.48|506.68|507.18|504.38|509.48|506.68|506.96|504.16|0
1644362700000|2022-02-08 23:25:00|506.85|504.05|506.63|503.83|507.72|504.92|505.1|502.3|0
1644363000000|2022-02-08 23:30:00|506.52|503.72|507.28|504.48|507.5|504.7|506.41|503.61|0
1644363300000|2022-02-08 23:35:00|507.07|504.27|508.38|505.58|508.6|505.8|507.07|504.27|0
1644363600000|2022-02-08 23:40:00|508.27|505.47|506.74|503.94|508.27|505.47|506.41|503.61|0
1644363900000|2022-02-08 23:45:00|506.84|504.04|508.16|505.36|508.38|505.58|506.41|503.61|0
1644364200000|2022-02-08 23:50:00|508.05|505.25|506.08|503.28|508.38|505.58|505.53|502.73|0
1644364500000|2022-02-08 23:55:00|506.19|503.39|506.3|503.5|507.17|504.37|506.18|503.38|0
1644364800000|2022-02-09 00:00:00|506.08|503.28|506.62|503.82|508.15|505.35|505.75|502.95|0
1644365100000|2022-02-09 00:05:00|506.4|503.6|505.75|502.95|506.4|503.6|504.87|502.07|0
1644365400000|2022-02-09 00:10:00|505.53|502.73|507.06|504.26|507.5|504.7|505.53|502.73|0
1644365700000|2022-02-09 00:15:00|507.28|504.48|508.05|505.25|508.27|505.47|507.06|504.26|0
1644366000000|2022-02-09 00:20:00|507.93|505.13|509.9|507.1|510.34|507.54|507.49|504.69|0
1644366300000|2022-02-09 00:25:00|509.68|506.88|510.56|507.76|510.56|507.76|509.25|506.45|0
1644366600000|2022-02-09 00:30:00|510.78|507.98|510.78|507.98|512.1|509.3|510.56|507.76|0
1644366900000|2022-02-09 00:35:00|511|508.2|510.23|507.43|511.22|508.42|510.23|507.43|0
1644367200000|2022-02-09 00:40:00|510.12|507.32|510.56|507.76|511|508.2|510.12|507.32|0
1644367500000|2022-02-09 00:45:00|510.67|507.87|509.24|506.44|510.78|507.98|509.14|506.34|0
1644367800000|2022-02-09 00:50:00|509.46|506.66|509.46|506.66|510.34|507.54|509.24|506.44|0
1644368100000|2022-02-09 00:55:00|509.68|506.88|510.55|507.75|510.89|508.09|509.35|506.55|0
1644368400000|2022-02-09 01:00:00|510.99|508.19|511.43|508.63|512.53|509.73|510.77|507.97|0
1644368700000|2022-02-09 01:05:00|511.21|508.41|509.68|506.88|511.65|508.85|509.46|506.66|0
1644369000000|2022-02-09 01:10:00|509.46|506.66|509.67|506.87|509.89|507.09|509.02|506.22|0
1644369300000|2022-02-09 01:15:00|509.45|506.65|510.66|507.86|510.99|508.19|509.02|506.22|0
1644369600000|2022-02-09 01:20:00|510.77|507.97|510.77|507.97|511.21|508.41|510.55|507.75|0
1644369900000|2022-02-09 01:25:00|510.55|507.75|509.45|506.65|510.55|507.75|509.45|506.65|0
1644370200000|2022-02-09 01:30:00|509.01|506.21|508.79|505.99|509.45|506.65|507.48|504.68|0
1644370500000|2022-02-09 01:35:00|509.01|506.21|507.92|505.12|509.89|507.09|507.7|504.9|0
1644370800000|2022-02-09 01:40:00|507.81|505.01|506.38|503.58|508.13|505.33|505.94|503.14|0
1644371100000|2022-02-09 01:45:00|505.94|503.14|506.38|503.58|507.04|504.24|505.94|503.14|0
1644371400000|2022-02-09 01:50:00|506.49|503.69|508.79|505.99|508.79|505.99|506.38|503.58|0
1644371700000|2022-02-09 01:55:00|508.68|505.88|509.23|506.43|509.23|506.43|508.13|505.33|0
1644372000000|2022-02-09 02:00:00|509.01|506.21|507.91|505.11|509.23|506.43|507.25|504.45|0
1644372300000|2022-02-09 02:05:00|507.8|505|508.79|505.99|509.44|506.64|507.69|504.89|0
1644372600000|2022-02-09 02:10:00|508.57|505.77|508.9|506.1|509.22|506.42|508.57|505.77|0
1644372900000|2022-02-09 02:15:00|509|506.2|508.9|506.1|509|506.2|508.56|505.76|0
1644373200000|2022-02-09 02:20:00|508.78|505.98|508.56|505.76|509|506.2|508.56|505.76|0
1644373500000|2022-02-09 02:25:00|508.78|505.98|509.44|506.64|509.44|506.64|508.56|505.76|0
1644373800000|2022-02-09 02:30:00|509.88|507.08|510.1|507.3|510.76|507.96|509.44|506.64|0
1644374100000|2022-02-09 02:35:00|510.32|507.52|510.75|507.95|510.97|508.17|510.31|507.51|0
1644374400000|2022-02-09 02:40:00|510.53|507.73|510.31|507.51|510.75|507.95|510.09|507.29|0
1644374700000|2022-02-09 02:45:00|510.09|507.29|510.31|507.51|510.53|507.73|509.65|506.85|0
1644375000000|2022-02-09 02:50:00|510.43|507.63|509.65|506.85|510.53|507.73|509.65|506.85|0
1644375300000|2022-02-09 02:55:00|509.77|506.97|509.21|506.41|509.87|507.07|509.21|506.41|0
1644375600000|2022-02-09 03:00:00|509.11|506.31|508.55|505.75|509.21|506.41|508.55|505.75|0
1644375900000|2022-02-09 03:05:00|508.77|505.97|507.24|504.44|508.77|505.97|507.02|504.22|0
1644376200000|2022-02-09 03:10:00|507.13|504.33|507.46|504.66|507.46|504.66|506.7|503.9|0
1644376500000|2022-02-09 03:15:00|507.57|504.77|506.8|504|507.79|504.99|506.8|504|0
1644376800000|2022-02-09 03:20:00|506.58|503.78|507.02|504.22|507.24|504.44|506.36|503.56|0
1644377100000|2022-02-09 03:25:00|507.24|504.44|506.8|504|507.35|504.55|506.58|503.78|0
1644377400000|2022-02-09 03:30:00|506.58|503.78|502.21|499.41|506.8|504|502.21|499.41|0
1644377700000|2022-02-09 03:35:00|502.42|499.62|503.08|500.28|503.3|500.5|502.21|499.41|0
1644378000000|2022-02-09 03:40:00|502.97|500.17|503.29|500.49|503.3|500.5|502.64|499.84|0
1644378300000|2022-02-09 03:45:00|503.41|500.61|502.86|500.06|503.51|500.71|502.42|499.62|0
1644378600000|2022-02-09 03:50:00|503.08|500.28|502.42|499.62|503.19|500.39|502.42|499.62|0
1644378900000|2022-02-09 03:55:00|502.64|499.84|503.07|500.27|503.29|500.49|502.64|499.84|0
1644379200000|2022-02-09 04:00:00|503.29|500.49|502.42|499.62|503.29|500.49|502.42|499.62|0
1644379500000|2022-02-09 04:05:00|502.31|499.51|497.4|494.6|502.42|499.62|497.4|494.6|0
1644379800000|2022-02-09 04:10:00|498.27|495.47|499.69|496.89|500.23|497.43|498.27|495.47|0
1644380100000|2022-02-09 04:15:00|499.57|496.77|499.14|496.34|499.57|496.77|498.48|495.68|0
1644380400000|2022-02-09 04:20:00|498.92|496.12|498.05|495.25|499.25|496.45|498.05|495.25|0
1644380700000|2022-02-09 04:25:00|498.26|495.46|499.57|496.77|499.57|496.77|498.26|495.46|0
1644381000000|2022-02-09 04:30:00|499.68|496.88|500.22|497.42|500.22|497.42|499.57|496.77|0
1644381300000|2022-02-09 04:35:00|500.44|497.64|499.79|496.99|500.88|498.08|499.79|496.99|0
1644381600000|2022-02-09 04:40:00|500|497.2|499.35|496.55|500|497.2|499.13|496.33|0
1644381900000|2022-02-09 04:45:00|499.46|496.66|498.91|496.11|499.57|496.77|498.48|495.68|0
1644382200000|2022-02-09 04:50:00|498.81|496.01|497.82|495.02|498.91|496.11|497.82|495.02|0
1644382500000|2022-02-09 04:55:00|497.6|494.8|496.73|493.93|497.82|495.02|496.51|493.71|0
1644382800000|2022-02-09 05:00:00|496.51|493.71|496.73|493.93|497.6|494.8|496.51|493.71|0
1644383100000|2022-02-09 05:05:00|496.63|493.83|495.32|492.52|496.63|493.83|495.32|492.52|0
1644383400000|2022-02-09 05:10:00|495.42|492.62|497.16|494.36|497.16|494.36|495.42|492.62|0
1644383700000|2022-02-09 05:15:00|496.95|494.15|496.95|494.15|497.28|494.48|496.51|493.71|0
1644384000000|2022-02-09 05:20:00|497.16|494.36|497.38|494.58|497.38|494.58|496.73|493.93|0
1644384300000|2022-02-09 05:25:00|497.16|494.36|496.73|493.93|497.38|494.58|496.51|493.71|0
1644384600000|2022-02-09 05:30:00|496.94|494.14|497.71|494.91|497.81|495.01|496.73|493.93|0
1644384900000|2022-02-09 05:35:00|497.59|494.79|498.03|495.23|498.25|495.45|497.38|494.58|0
1644385200000|2022-02-09 05:40:00|498.25|495.45|496.5|493.7|498.25|495.45|496.5|493.7|0
1644385500000|2022-02-09 05:45:00|496.29|493.49|497.49|494.69|497.7|494.9|495.85|493.05|0
1644385800000|2022-02-09 05:50:00|497.59|494.79|498.58|495.78|498.9|496.1|496.94|494.14|0
1644386100000|2022-02-09 05:55:00|498.46|495.66|499.33|496.53|499.33|496.53|497.81|495.01|0
1644386400000|2022-02-09 06:00:00|499.23|496.43|498.46|495.66|499.23|496.43|498.24|495.44|0
1644386700000|2022-02-09 06:05:00|498.24|495.44|499.11|496.31|499.11|496.31|498.24|495.44|0
1644387000000|2022-02-09 06:10:00|499.23|496.43|499.77|496.97|500.86|498.06|498.89|496.09|0
1644387300000|2022-02-09 06:15:00|499.88|497.08|499.98|497.18|500.2|497.4|499.01|496.21|0
1644387600000|2022-02-09 06:20:00|499.88|497.08|499.98|497.18|500.53|497.73|499.55|496.75|0
1644387900000|2022-02-09 06:25:00|499.76|496.96|499.54|496.74|500.2|497.4|499.11|496.31|0
1644388200000|2022-02-09 06:30:00|499.76|496.96|498.45|495.65|499.76|496.96|498.45|495.65|0
1644388500000|2022-02-09 06:35:00|498.57|495.77|498.02|495.22|498.67|495.87|497.36|494.56|0
1644388800000|2022-02-09 06:40:00|497.8|495|498.67|495.87|499|496.2|497.8|495|0
1644389100000|2022-02-09 06:45:00|498.78|495.98|500.63|497.83|500.63|497.83|498.67|495.87|0
1644389400000|2022-02-09 06:50:00|500.53|497.73|499.87|497.07|501.18|498.38|499.87|497.07|0
1644389700000|2022-02-09 06:55:00|499.76|496.96|501.06|498.26|501.18|498.38|499.65|496.85|0
1644390000000|2022-02-09 07:00:00|501.28|498.48|500.85|498.05|501.28|498.48|499|496.2|0
1644390300000|2022-02-09 07:05:00|501.06|498.26|500.84|498.04|501.83|499.03|500.63|497.83|0
1644390600000|2022-02-09 07:10:00|500.63|497.83|501.61|498.81|501.94|499.14|500.08|497.28|0
1644390900000|2022-02-09 07:15:00|501.5|498.7|504.02|501.22|504.02|501.22|501.18|498.38|0
1644391200000|2022-02-09 07:20:00|504.56|501.76|503.58|500.78|504.67|501.87|503.15|500.35|0
1644391500000|2022-02-09 07:25:00|503.7|500.9|503.8|501|505.98|503.18|502.71|499.91|0
1644391800000|2022-02-09 07:30:00|504.02|501.22|502.93|500.13|505.33|502.53|502.93|500.13|0
1644392100000|2022-02-09 07:35:00|503.04|500.24|506.86|504.06|507.51|504.71|502.93|500.13|0
1644392400000|2022-02-09 07:40:00|507.07|504.27|506.85|504.05|509.04|506.24|506.42|503.62|0
1644392700000|2022-02-09 07:45:00|506.64|503.84|506.85|504.05|507.95|505.15|505.76|502.96|0
1644393000000|2022-02-09 07:50:00|507.29|504.49|506.2|503.4|507.95|505.15|506.2|503.4|0
1644393300000|2022-02-09 07:55:00|506.41|503.61|505.54|502.74|506.63|503.83|505.54|502.74|0
1644393600000|2022-02-09 08:00:00|505.76|502.96|505.98|503.18|506.41|503.61|503.57|500.77|0
1644393900000|2022-02-09 08:05:00|505.46|503.26|505.89|503.69|507.64|505.44|504.15|501.95|0
1644394200000|2022-02-09 08:10:00|505.35|503.15|504.26|502.06|506.66|504.46|503.49|501.29|0
1644394500000|2022-02-09 08:15:00|503.82|501.62|503.05|500.85|504.36|502.16|501.96|499.76|0
1644394800000|2022-02-09 08:20:00|503.27|501.07|503.16|500.96|503.92|501.72|501.53|499.33|0
1644395100000|2022-02-09 08:25:00|503.38|501.18|504.14|501.94|506.22|504.02|501.96|499.76|0
1644395400000|2022-02-09 08:30:00|504.47|502.27|502.61|500.41|506.76|504.56|502.39|500.19|0
1644395700000|2022-02-09 08:35:00|502.51|500.31|500.21|498.01|502.83|500.63|500.21|498.01|0
1644396000000|2022-02-09 08:40:00|500.43|498.23|498.04|495.84|500.43|498.23|497.5|495.3|0
1644396300000|2022-02-09 08:45:00|497.6|495.4|491.26|489.06|497.72|495.52|491.15|488.95|0
1644396600000|2022-02-09 08:50:00|490.5|488.3|489.85|487.65|491.8|489.6|488.77|486.57|0
1644396900000|2022-02-09 08:55:00|489.97|487.77|492.13|489.93|492.23|490.03|489.42|487.22|0
1644397200000|2022-02-09 09:00:00|492.23|490.03|492.45|490.25|493.21|491.01|490.72|488.52|0
1644397500000|2022-02-09 09:05:00|492.66|490.46|489.2|487|492.66|490.46|488.99|486.79|0
1644397800000|2022-02-09 09:10:00|488.77|486.57|488.88|486.68|489.85|487.65|488.12|485.92|0
1644398100000|2022-02-09 09:15:00|488.77|486.57|488.77|486.57|490.93|488.73|488.77|486.57|0
1644398400000|2022-02-09 09:20:00|488.66|486.46|489.85|487.65|490.28|488.08|488.45|486.25|0
1644398700000|2022-02-09 09:25:00|489.63|487.43|490.93|488.73|491.58|489.38|489.63|487.43|0
1644399000000|2022-02-09 09:30:00|491.14|488.94|489.63|487.43|491.58|489.38|489.2|487|0
1644399300000|2022-02-09 09:35:00|489.41|487.21|490.06|487.86|490.71|488.51|488.98|486.78|0
1644399600000|2022-02-09 09:40:00|490.28|488.08|490.27|488.07|490.49|488.29|488.76|486.56|0
1644399900000|2022-02-09 09:45:00|490.17|487.97|490.82|488.62|491.14|488.94|490.06|487.86|0
1644400200000|2022-02-09 09:50:00|490.71|488.51|492|489.8|492.22|490.02|490.71|488.51|0
1644400500000|2022-02-09 09:55:00|492.22|490.02|492.33|490.13|492.44|490.24|491.03|488.83|0
1644400800000|2022-02-09 10:00:00|492.44|490.24|491.46|489.26|493.3|491.1|490.92|488.72|0
1644401100000|2022-02-09 10:05:00|491.35|489.15|489.84|487.64|491.68|489.48|489.19|486.99|0
1644401400000|2022-02-09 10:10:00|489.95|487.75|487.03|484.83|490.6|488.4|486.81|484.61|0
1644401700000|2022-02-09 10:15:00|487.24|485.04|487.03|484.83|488.32|486.12|486.59|484.39|0
1644402000000|2022-02-09 10:20:00|486.81|484.61|487.35|485.15|487.35|485.15|486.38|484.18|0
1644402300000|2022-02-09 10:25:00|487.24|485.04|488.1|485.9|488.54|486.34|487.24|485.04|0
1644402600000|2022-02-09 10:30:00|487.89|485.69|488.32|486.12|489.08|486.88|486.59|484.39|0
1644402900000|2022-02-09 10:35:00|488.43|486.23|489.51|487.31|489.83|487.63|487.89|485.69|0
1644403200000|2022-02-09 10:40:00|489.4|487.2|487.88|485.68|489.4|487.2|487.45|485.25|0
1644403500000|2022-02-09 10:45:00|488.1|485.9|488.75|486.55|488.75|486.55|487.45|485.25|0
1644403800000|2022-02-09 10:50:00|489.18|486.98|487.56|485.36|489.18|486.98|487.23|485.03|0
1644404100000|2022-02-09 10:55:00|487.67|485.47|488.42|486.22|488.74|486.54|487.23|485.03|0
1644404400000|2022-02-09 11:00:00|488.31|486.11|489.82|487.62|489.82|487.62|487.88|485.68|0
1644404700000|2022-02-09 11:05:00|489.61|487.41|489.61|487.41|491.34|489.14|489.39|487.19|0
1644405000000|2022-02-09 11:10:00|489.82|487.62|489.93|487.73|490.15|487.95|488.96|486.76|0
1644405300000|2022-02-09 11:15:00|490.04|487.84|488.52|486.32|490.25|488.05|487.88|485.68|0
1644405600000|2022-02-09 11:20:00|488.31|486.11|489.39|487.19|489.5|487.3|488.31|486.11|0
1644405900000|2022-02-09 11:25:00|489.6|487.4|489.39|487.19|489.6|487.4|489.17|486.97|0
1644406200000|2022-02-09 11:30:00|489.28|487.08|488.52|486.32|490.03|487.83|488.09|485.89|0
1644406500000|2022-02-09 11:35:00|488.85|486.65|488.73|486.53|489.17|486.97|488.63|486.43|0
1644406800000|2022-02-09 11:40:00|488.52|486.32|487.22|485.02|489.17|486.97|487.22|485.02|0
1644407100000|2022-02-09 11:45:00|487.33|485.13|487.87|485.67|488.09|485.89|487.22|485.02|0
1644407400000|2022-02-09 11:50:00|487.65|485.45|486.36|484.16|488.08|485.88|486.36|484.16|0
1644407700000|2022-02-09 11:55:00|486.57|484.37|485.92|483.72|487|484.8|484.85|482.65|0
1644408000000|2022-02-09 12:00:00|485.71|483.51|484.2|482|486.57|484.37|483.34|481.14|0
1644408300000|2022-02-09 12:05:00|484.1|481.9|482.91|480.71|484.63|482.43|482.91|480.71|0
1644408600000|2022-02-09 12:10:00|482.69|480.49|482.26|480.06|482.69|480.49|480.97|478.77|0
1644408900000|2022-02-09 12:15:00|482.48|480.28|483.12|480.92|483.55|481.35|482.05|479.85|0
1644409200000|2022-02-09 12:20:00|483.23|481.03|483.33|481.13|483.98|481.78|482.69|480.49|0
1644409500000|2022-02-09 12:25:00|483.55|481.35|483.55|481.35|483.76|481.56|482.47|480.27|0
1644409800000|2022-02-09 12:30:00|483.12|480.92|484.19|481.99|484.19|481.99|483.12|480.92|0
1644410100000|2022-02-09 12:35:00|483.98|481.78|485.27|483.07|485.92|483.72|483.55|481.35|0
1644410400000|2022-02-09 12:40:00|485.38|483.18|483.76|481.56|485.38|483.18|483.76|481.56|0
1644410700000|2022-02-09 12:45:00|483.98|481.78|482.9|480.7|484.19|481.99|482.47|480.27|0
1644411000000|2022-02-09 12:50:00|483.11|480.91|482.68|480.48|483.54|481.34|482.25|480.05|0
1644411300000|2022-02-09 12:55:00|482.9|480.7|482.25|480.05|482.9|480.7|480.75|478.55|0
1644411600000|2022-02-09 13:00:00|482.04|479.84|482.68|480.48|483.76|481.56|481.39|479.19|0
1644411900000|2022-02-09 13:05:00|482.89|480.69|481.39|479.19|482.89|480.69|481.17|478.97|0
1644412200000|2022-02-09 13:10:00|481.6|479.4|478.81|476.61|481.6|479.4|478.17|475.97|0
1644412500000|2022-02-09 13:15:00|479.03|476.83|479.02|476.82|479.57|477.37|477.95|475.75|0
1644412800000|2022-02-09 13:20:00|479.24|477.04|479.45|477.25|480.1|477.9|477.95|475.75|0
1644413100000|2022-02-09 13:25:00|479.67|477.47|478.06|475.86|480.1|477.9|477.63|475.43|0
1644413400000|2022-02-09 13:30:00|478.49|476.29|478.49|476.29|479.78|477.58|478.27|476.07|0
1644413700000|2022-02-09 13:35:00|478.6|476.4|480|477.8|480|477.8|478.27|476.07|0
1644414000000|2022-02-09 13:40:00|480.21|478.01|478.38|476.18|480.43|478.23|477.84|475.64|0
1644414300000|2022-02-09 13:45:00|478.27|476.07|478.49|476.29|479.13|476.93|477.63|475.43|0
1644414600000|2022-02-09 13:50:00|478.38|476.18|478.27|476.07|478.6|476.4|477.84|475.64|0
1644414900000|2022-02-09 13:55:00|478.38|476.18|479.56|477.36|479.78|477.58|477.84|475.64|0
1644415200000|2022-02-09 14:00:00|479.35|477.15|479.35|477.15|479.78|477.58|477.84|475.64|0
1644415500000|2022-02-09 14:05:00|479.13|476.93|477.62|475.42|479.56|477.36|476.98|474.78|0
1644415800000|2022-02-09 14:10:00|477.84|475.64|478.59|476.39|478.7|476.5|476.76|474.56|0
1644416100000|2022-02-09 14:15:00|478.48|476.28|478.26|476.06|479.13|476.93|477.62|475.42|0
1644416400000|2022-02-09 14:20:00|478.16|475.96|477.83|475.63|478.91|476.71|477.19|474.99|0
1644416700000|2022-02-09 14:25:00|477.62|475.42|476.76|474.56|478.48|476.28|476.54|474.34|0
1644417000000|2022-02-09 14:30:00|476.32|474.12|475.7|473.5|478.48|476.28|472.28|470.08|0
1644417300000|2022-02-09 14:35:00|476.24|474.04|472.49|470.29|477.2|475|470.78|468.58|0
1644417600000|2022-02-09 14:40:00|472.92|470.72|470.83|468.63|474.63|472.43|468.87|466.67|0
1644417900000|2022-02-09 14:45:00|470.21|468.01|470.84|468.64|472.98|470.78|467.86|465.66|0
1644418200000|2022-02-09 14:50:00|471.06|468.86|474.05|471.85|475.98|473.78|470.63|468.43|0
1644418500000|2022-02-09 14:55:00|474.26|472.06|473.62|471.42|476.84|474.64|471.7|469.5|0
1644418800000|2022-02-09 15:00:00|475.55|473.35|471.27|469.07|475.55|473.35|469.99|467.79|0
1644419100000|2022-02-09 15:05:00|471.48|469.28|469.56|467.36|473.62|471.42|467.64|465.44|0
1644419400000|2022-02-09 15:10:00|468.92|466.72|473.19|470.99|475.33|473.13|468.07|465.87|0
1644419700000|2022-02-09 15:15:00|472.55|470.35|476.4|474.2|476.4|474.2|470.62|468.42|0
1644420000000|2022-02-09 15:20:00|476.62|474.42|475.37|473.17|477.69|475.49|472.15|469.95|0
1644420300000|2022-02-09 15:25:00|474.72|472.52|470.86|468.66|475.15|472.95|468.3|466.1|0
1644420600000|2022-02-09 15:30:00|470.33|468.13|465.09|462.89|471.29|469.09|464.46|462.26|0
1644420900000|2022-02-09 15:35:00|464.88|462.68|467.44|465.24|467.65|465.45|464.67|462.47|0
1644421200000|2022-02-09 15:40:00|467.23|465.03|469.36|467.16|469.36|467.16|465.09|462.89|0
1644421500000|2022-02-09 15:45:00|469.57|467.37|468.29|466.09|470.86|468.66|467.55|465.35|0
1644421800000|2022-02-09 15:50:00|468.5|466.3|468.08|465.88|469.57|467.37|466.37|464.17|0
1644422100000|2022-02-09 15:55:00|467.86|465.66|463.17|460.97|468.08|465.88|463.17|460.97|0
1644422400000|2022-02-09 16:00:00|462.75|460.55|462.75|460.55|465.09|462.89|461.47|459.27|0
1644422700000|2022-02-09 16:05:00|462.86|460.66|467.65|465.45|468.5|466.3|462.86|460.66|0
1644423000000|2022-02-09 16:10:00|467.43|465.23|470.64|468.44|472.14|469.94|465.73|463.53|0
1644423300000|2022-02-09 16:15:00|470.85|468.65|468.28|466.08|471.49|469.29|467.22|465.02|0
1644423600000|2022-02-09 16:20:00|468.07|465.87|467|464.8|468.71|466.51|465.94|463.74|0
1644423900000|2022-02-09 16:25:00|466.79|464.59|468.5|466.3|468.5|466.3|465.94|463.74|0
1644424200000|2022-02-09 16:30:00|468.07|465.87|467.43|465.23|470.42|468.22|467.21|465.01|0
1644424500000|2022-02-09 16:35:00|467.64|465.44|467.21|465.01|469.78|467.58|465.93|463.73|0
1644424800000|2022-02-09 16:40:00|467.43|465.23|469.56|467.36|470.42|468.22|466.14|463.94|0
1644425100000|2022-02-09 16:45:00|469.99|467.79|467.64|465.44|469.99|467.79|467.21|465.01|0
1644425400000|2022-02-09 16:50:00|467.85|465.65|472.77|470.57|473.2|471|465.93|463.73|0
1644425700000|2022-02-09 16:55:00|472.98|470.78|471.06|468.86|473.63|471.43|469.77|467.57|0
1644426000000|2022-02-09 17:00:00|471.27|469.07|470.63|468.43|472.77|470.57|469.13|466.93|0
1644426300000|2022-02-09 17:05:00|470.84|468.64|472.34|470.14|474.05|471.85|470.63|468.43|0
1644426600000|2022-02-09 17:10:00|472.12|469.92|471.27|469.07|474.48|472.28|471.27|469.07|0
1644426900000|2022-02-09 17:15:00|471.05|468.85|469.55|467.35|472.12|469.92|469.34|467.14|0
1644427200000|2022-02-09 17:20:00|469.77|467.57|469.34|467.14|471.05|468.85|468.27|466.07|0
1644427500000|2022-02-09 17:25:00|468.91|466.71|467.63|465.43|468.91|466.71|467.41|465.21|0
1644427800000|2022-02-09 17:30:00|468.48|466.28|470.83|468.63|471.69|469.49|467.2|465|0
1644428100000|2022-02-09 17:35:00|470.62|468.42|466.77|464.57|471.05|468.85|466.34|464.14|0
1644428400000|2022-02-09 17:40:00|466.34|464.14|465.7|463.5|467.2|465|465.06|462.86|0
1644428700000|2022-02-09 17:45:00|465.49|463.29|465.7|463.5|466.98|464.78|465.28|463.08|0
1644429000000|2022-02-09 17:50:00|465.91|463.71|466.55|464.35|467.62|465.42|465.91|463.71|0
1644429300000|2022-02-09 17:55:00|465.91|463.71|464.42|462.22|466.98|464.78|464.21|462.01|0
1644429600000|2022-02-09 18:00:00|464.63|462.43|465.27|463.07|465.7|463.5|463.14|460.94|0
1644429900000|2022-02-09 18:05:00|465.49|463.29|466.34|464.14|467.4|465.2|464.74|462.54|0
1644430200000|2022-02-09 18:10:00|466.12|463.92|468.68|466.48|469.11|466.91|465.27|463.07|0
1644430500000|2022-02-09 18:15:00|468.47|466.27|466.76|464.56|469.11|466.91|466.12|463.92|0
1644430800000|2022-02-09 18:20:00|466.55|464.35|466.97|464.77|467.19|464.99|465.27|463.07|0
1644431100000|2022-02-09 18:25:00|466.76|464.56|465.27|463.07|467.19|464.99|465.05|462.85|0
1644431400000|2022-02-09 18:30:00|465.48|463.28|464.63|462.43|465.91|463.71|463.77|461.57|0
1644431700000|2022-02-09 18:35:00|464.84|462.64|466.76|464.56|466.97|464.77|464.84|462.64|0
1644432000000|2022-02-09 18:40:00|466.87|464.67|464.2|462|467.18|464.98|463.56|461.36|0
1644432300000|2022-02-09 18:45:00|463.98|461.78|464.62|462.42|464.84|462.64|463.56|461.36|0
1644432600000|2022-02-09 18:50:00|464.83|462.63|464.19|461.99|465.26|463.06|463.77|461.57|0
1644432900000|2022-02-09 18:55:00|464.41|462.21|463.77|461.57|465.26|463.06|463.56|461.36|0
1644433200000|2022-02-09 19:00:00|463.55|461.35|462.28|460.08|463.55|461.35|461.21|459.01|0
1644433500000|2022-02-09 19:05:00|462.06|459.86|459.09|456.89|462.49|460.29|459.09|456.89|0
1644433800000|2022-02-09 19:10:00|459.52|457.32|459.09|456.89|460.36|458.16|458.24|456.04|0
1644434100000|2022-02-09 19:15:00|458.88|456.68|459.09|456.89|459.94|457.74|458.03|455.83|0
1644434400000|2022-02-09 19:20:00|459.3|457.1|459.51|457.31|460.36|458.16|458.88|456.68|0
1644434700000|2022-02-09 19:25:00|459.3|457.1|458.56|456.36|459.51|457.31|458.03|455.83|0
1644435000000|2022-02-09 19:30:00|458.45|456.25|458.24|456.04|459.72|457.52|458.03|455.83|0
1644435300000|2022-02-09 19:35:00|458.03|455.83|457.08|454.88|458.87|456.67|456.54|454.34|0
1644435600000|2022-02-09 19:40:00|457.18|454.98|457.81|455.61|458.66|456.46|456.97|454.77|0
1644435900000|2022-02-09 19:45:00|457.6|455.4|460.14|457.94|460.35|458.15|457.39|455.19|0
1644436200000|2022-02-09 19:50:00|459.93|457.73|460.57|458.37|461.63|459.43|458.87|456.67|0
1644436500000|2022-02-09 19:55:00|460.78|458.58|464.39|462.19|464.82|462.62|460.35|458.15|0
1644436800000|2022-02-09 20:00:00|464.61|462.41|464.82|462.62|468.66|466.46|463.97|461.77|0
1644437100000|2022-02-09 20:05:00|464.93|462.73|469.73|467.53|469.73|467.53|464.93|462.73|0
1644437400000|2022-02-09 20:10:00|468.44|466.24|469.3|467.1|469.3|467.1|466.31|464.11|0
1644437700000|2022-02-09 20:15:00|469.51|467.31|468.01|465.81|471.87|469.67|468.01|465.81|0
1644438000000|2022-02-09 20:20:00|467.8|465.6|465.88|463.68|468.44|466.24|465.45|463.25|0
1644438300000|2022-02-09 20:25:00|466.09|463.89|461.41|459.21|468.65|466.45|461.41|459.21|0
1644438600000|2022-02-09 20:30:00|462.15|459.95|457.8|455.6|462.15|459.95|457.8|455.6|0
1644438900000|2022-02-09 20:35:00|458.01|455.81|458.65|456.45|458.86|456.66|455.47|453.27|0
1644439200000|2022-02-09 20:40:00|458.43|456.23|462.68|460.48|466.3|464.1|458.22|456.02|0
1644439500000|2022-02-09 20:45:00|462.25|460.05|459.49|457.29|464.49|462.29|458.75|456.55|0
1644439800000|2022-02-09 20:50:00|459.07|456.87|459.07|456.87|461.83|459.63|455.04|452.84|0
1644440100000|2022-02-09 20:55:00|459.5|457.3|457.8|455.6|462.69|460.49|457.59|455.39|0
1644440400000|2022-02-09 21:00:00|458.22|456.02|460.13|457.93|460.98|458.78|458.22|456.02|0
1644440700000|2022-02-09 21:05:00|460.34|458.14|458.01|455.81|460.34|458.14|457.58|455.38|0
1644441000000|2022-02-09 21:10:00|458.22|456.02|456.74|454.54|458.43|456.23|456.31|454.11|0
1644441300000|2022-02-09 21:15:00|457.03|454.23|456.72|453.92|457.46|454.66|456.61|453.81|0
1644441600000|2022-02-09 21:20:00|456.61|453.81|453.65|450.85|456.82|454.02|453.65|450.85|0
1644441900000|2022-02-09 21:25:00|453.23|450.43|453.44|450.64|454.07|451.27|453.01|450.21|0
1644442200000|2022-02-09 21:30:00|453.65|450.85|454.28|451.48|454.49|451.69|453.65|450.85|0
1644442500000|2022-02-09 21:35:00|454.07|451.27|454.7|451.9|454.91|452.11|454.07|451.27|0
1644442800000|2022-02-09 21:40:00|454.91|452.11|454.91|452.11|454.91|452.11|454.28|451.48|0
1644443100000|2022-02-09 21:45:00|455.33|452.53|456.39|453.59|456.71|453.91|455.33|452.53|0
1644443400000|2022-02-09 21:50:00|456.81|454.01|456.18|453.38|456.81|454.01|455.33|452.53|0
1644443700000|2022-02-09 21:55:00|456.39|453.59|455.86|453.06|456.5|453.7|455.65|452.85|0
1644444000000|2022-02-09 22:00:00|455.85|453.05|455.87|453.07|456.02|453.22|455.73|452.93|0
1644444300000|2022-02-09 22:05:00|455.82|453.02|456.12|453.32|456.12|453.32|455.82|453.02|0
1644444600000|2022-02-09 22:10:00|455.87|453.07|455.84|453.04|456.02|453.22|455.82|453.02|0
1644444900000|2022-02-09 22:15:00|455.82|453.02|456.16|453.36|456.16|453.36|455.78|452.98|0
1644445200000|2022-02-09 22:20:00|456.15|453.35|456.18|453.38|456.26|453.46|456.15|453.35|0
1644445500000|2022-02-09 22:25:00|456.15|453.35|456.33|453.53|456.45|453.65|456.12|453.32|0
1644445800000|2022-02-09 22:30:00|456.3|453.5|456.2|453.4|456.3|453.5|456.2|453.4|0
1644446100000|2022-02-09 22:35:00|456.18|453.38|456.15|453.35|456.18|453.38|456.08|453.28|0
1644446400000|2022-02-09 22:40:00|456.12|453.32|455.96|453.16|456.15|453.35|455.96|453.16|0
1644446700000|2022-02-09 22:45:00|456.02|453.22|456.02|453.22|456.06|453.26|455.99|453.19|0
1644447000000|2022-02-09 22:50:00|456.05|453.25|455.89|453.09|456.05|453.25|455.87|453.07|0
1644447300000|2022-02-09 22:55:00|455.87|453.07|455.49|452.69|455.99|453.19|455.49|452.69|0
1644447600000|2022-02-09 23:00:00|454.37|451.57|455.64|452.84|456.8|454|454.37|451.57|0
1644447900000|2022-02-09 23:05:00|455.74|452.94|455.95|453.15|456.27|453.47|455.31|452.51|0
1644448200000|2022-02-09 23:10:00|455.63|452.83|456.16|453.36|456.27|453.47|455.31|452.51|0
1644448500000|2022-02-09 23:15:00|456.27|453.47|457.33|454.53|457.85|455.05|455.52|452.72|0
1644448800000|2022-02-09 23:20:00|457.43|454.63|457.22|454.42|458.28|455.48|457.22|454.42|0
1644449100000|2022-02-09 23:25:00|457.21|454.41|457.21|454.41|457.21|454.41|456.16|453.36|0
1644449400000|2022-02-09 23:30:00|457|454.2|458.48|455.68|458.91|456.11|457|454.2|0
1644449700000|2022-02-09 23:35:00|458.7|455.9|457.42|454.62|458.81|456.01|457|454.2|0
1644450000000|2022-02-09 23:40:00|457|454.2|459.54|456.74|459.65|456.85|457|454.2|0
1644450300000|2022-02-09 23:45:00|459.76|456.96|458.38|455.58|459.76|456.96|458.38|455.58|0
1644450600000|2022-02-09 23:50:00|458.48|455.68|459.33|456.53|460.18|457.38|458.48|455.68|0
1644450900000|2022-02-09 23:55:00|459.54|456.74|457.84|455.04|459.75|456.95|457.63|454.83|0
1644451200000|2022-02-10 00:00:00|457.63|454.83|457.95|455.15|459.33|456.53|457.21|454.41|0
1644451500000|2022-02-10 00:05:00|457.84|455.04|459.32|456.52|460.17|457.37|456.99|454.19|0
1644451800000|2022-02-10 00:10:00|458.9|456.1|460.6|457.8|460.81|458.01|458.69|455.89|0
1644452100000|2022-02-10 00:15:00|460.81|458.01|461.87|459.07|461.87|459.07|460.38|457.58|0
1644452400000|2022-02-10 00:20:00|461.77|458.97|459.86|457.06|461.87|459.07|459.86|457.06|0
1644452700000|2022-02-10 00:25:00|459.96|457.16|459.74|456.94|460.38|457.58|459.74|456.94|0
1644453000000|2022-02-10 00:30:00|459.64|456.84|460.38|457.58|460.59|457.79|458.9|456.1|0
1644453300000|2022-02-10 00:35:00|460.49|457.69|460.59|457.79|460.81|458.01|459.32|456.52|0
1644453600000|2022-02-10 00:40:00|460.38|457.58|460.8|458|461.02|458.22|459.95|457.15|0
1644453900000|2022-02-10 00:45:00|461.02|458.22|462.08|459.28|462.72|459.92|460.59|457.79|0
1644454200000|2022-02-10 00:50:00|462.29|459.49|463.57|460.77|463.57|460.77|462.08|459.28|0
1644454500000|2022-02-10 00:55:00|463.68|460.88|463.99|461.19|463.99|461.19|462.5|459.7|0
1644454800000|2022-02-10 01:00:00|463.89|461.09|464.42|461.62|465.27|462.47|463.57|460.77|0
1644455100000|2022-02-10 01:05:00|464.53|461.73|464.2|461.4|464.84|462.04|463.78|460.98|0
1644455400000|2022-02-10 01:10:00|464.31|461.51|464.63|461.83|465.69|462.89|463.99|461.19|0
1644455700000|2022-02-10 01:15:00|464.84|462.04|466.44|463.64|466.55|463.75|464.41|461.61|0
1644456000000|2022-02-10 01:20:00|466.55|463.75|465.38|462.58|466.55|463.75|464.84|462.04|0
1644456300000|2022-02-10 01:25:00|465.48|462.68|466.57|463.77|466.57|463.77|465.05|462.25|0
1644456600000|2022-02-10 01:30:00|466.79|463.99|468.5|465.7|470|467.2|466.79|463.99|0
1644456900000|2022-02-10 01:35:00|468.4|465.6|468.4|465.6|469.14|466.34|467.86|465.06|0
1644457200000|2022-02-10 01:40:00|468.18|465.38|467.86|465.06|468.18|465.38|467.21|464.41|0
1644457500000|2022-02-10 01:45:00|467.43|464.63|466.68|463.88|468.07|465.27|466.68|463.88|0
1644457800000|2022-02-10 01:50:00|466.57|463.77|467.85|465.05|467.85|465.05|466.14|463.34|0
1644458100000|2022-02-10 01:55:00|467.96|465.16|467.42|464.62|468.5|465.7|467.42|464.62|0
1644458400000|2022-02-10 02:00:00|467.64|464.84|468.92|466.12|469.14|466.34|467.21|464.41|0
1644458700000|2022-02-10 02:05:00|468.82|466.02|468.92|466.12|468.92|466.12|467.85|465.05|0
1644459000000|2022-02-10 02:10:00|468.71|465.91|468.49|465.69|469.14|466.34|467.85|465.05|0
1644459300000|2022-02-10 02:15:00|468.71|465.91|468.71|465.91|468.92|466.12|467.85|465.05|0
1644459600000|2022-02-10 02:20:00|468.92|466.12|469.13|466.33|469.13|466.33|468.7|465.9|0
1644459900000|2022-02-10 02:25:00|470.42|467.62|469.35|466.55|470.42|467.62|469.13|466.33|0
1644460200000|2022-02-10 02:30:00|469.13|466.33|469.56|466.76|469.56|466.76|469.13|466.33|0
1644460500000|2022-02-10 02:35:00|469.35|466.55|467.41|464.61|469.35|466.55|467.2|464.4|0
1644460800000|2022-02-10 02:40:00|467.63|464.83|468.06|465.26|468.17|465.37|467.41|464.61|0
1644461100000|2022-02-10 02:45:00|467.84|465.04|467.84|465.04|467.95|465.15|467.2|464.4|0
1644461400000|2022-02-10 02:50:00|467.63|464.83|468.48|465.68|468.7|465.9|467.63|464.83|0
1644461700000|2022-02-10 02:55:00|468.7|465.9|468.7|465.9|468.91|466.11|468.27|465.47|0
1644462000000|2022-02-10 03:00:00|468.91|466.11|469.12|466.32|469.77|466.97|468.48|465.68|0
1644462300000|2022-02-10 03:05:00|468.91|466.11|469.98|467.18|469.98|467.18|468.69|465.89|0
1644462600000|2022-02-10 03:10:00|469.77|466.97|469.12|466.32|469.98|467.18|469.12|466.32|0
1644462900000|2022-02-10 03:15:00|468.91|466.11|468.48|465.68|469.12|466.32|468.26|465.46|0
1644463200000|2022-02-10 03:20:00|468.59|465.79|467.83|465.03|468.69|465.89|467.83|465.03|0
1644463500000|2022-02-10 03:25:00|468.05|465.25|467.62|464.82|468.26|465.46|467.62|464.82|0
1644463800000|2022-02-10 03:30:00|467.4|464.6|466.76|463.96|468.26|465.46|466.54|463.74|0
1644464100000|2022-02-10 03:35:00|466.54|463.74|466.33|463.53|466.97|464.17|466.33|463.53|0
1644464400000|2022-02-10 03:40:00|466.44|463.64|467.18|464.38|467.19|464.39|466.33|463.53|0
1644464700000|2022-02-10 03:45:00|467.08|464.28|466.76|463.96|467.18|464.38|466.54|463.74|0
1644465000000|2022-02-10 03:50:00|466.87|464.07|467.29|464.49|467.94|465.14|466.76|463.96|0
1644465300000|2022-02-10 03:55:00|467.18|464.38|466.75|463.95|467.18|464.38|466.32|463.52|0
1644465600000|2022-02-10 04:00:00|466.86|464.06|466.97|464.17|467.18|464.38|466.32|463.52|0
1644465900000|2022-02-10 04:05:00|467.18|464.38|466.96|464.16|467.39|464.59|466.96|464.16|0
1644466200000|2022-02-10 04:10:00|467.08|464.28|466.96|464.16|467.08|464.28|466.32|463.52|0
1644466500000|2022-02-10 04:15:00|466.86|464.06|465.89|463.09|466.96|464.16|465.79|462.99|0
1644466800000|2022-02-10 04:20:00|465.79|462.99|465.68|462.88|466.32|463.52|465.46|462.66|0
1644467100000|2022-02-10 04:25:00|465.46|462.66|465.03|462.23|465.68|462.88|465.03|462.23|0
1644467400000|2022-02-10 04:30:00|465.14|462.34|465.03|462.23|465.46|462.66|465.03|462.23|0
1644467700000|2022-02-10 04:35:00|465.25|462.45|465.24|462.44|465.67|462.87|465.03|462.23|0
1644468000000|2022-02-10 04:40:00|465.14|462.34|465.24|462.44|465.67|462.87|465.14|462.34|0
1644468300000|2022-02-10 04:45:00|465.46|462.66|466.31|463.51|466.31|463.51|465.46|462.66|0
1644468600000|2022-02-10 04:50:00|466.1|463.3|465.67|462.87|466.1|463.3|465.67|462.87|0
1644468900000|2022-02-10 04:55:00|465.46|462.66|465.67|462.87|465.67|462.87|465.03|462.23|0
1644469200000|2022-02-10 05:00:00|465.88|463.08|465.85|463.05|466.1|463.3|465.03|462.23|0
1644469500000|2022-02-10 05:05:00|465.96|463.16|466.28|463.48|466.28|463.48|465.85|463.05|0
1644469800000|2022-02-10 05:10:00|466.07|463.27|465.85|463.05|466.07|463.27|465.64|462.84|0
1644470100000|2022-02-10 05:15:00|466.06|463.26|465.85|463.05|466.28|463.48|465.85|463.05|0
1644470400000|2022-02-10 05:20:00|465.75|462.95|465.85|463.05|466.17|463.37|465.64|462.84|0
1644470700000|2022-02-10 05:25:00|466.06|463.26|466.49|463.69|466.7|463.9|465.85|463.05|0
1644471000000|2022-02-10 05:30:00|466.27|463.47|466.91|464.11|466.91|464.11|465.85|463.05|0
1644471300000|2022-02-10 05:35:00|466.81|464.01|467.34|464.54|467.34|464.54|466.7|463.9|0
1644471600000|2022-02-10 05:40:00|467.55|464.75|467.13|464.33|468.31|465.51|466.91|464.11|0
1644471900000|2022-02-10 05:45:00|467.34|464.54|466.81|464.01|467.34|464.54|466.7|463.9|0
1644472200000|2022-02-10 05:50:00|466.7|463.9|467.55|464.75|467.55|464.75|466.7|463.9|0
1644472500000|2022-02-10 05:55:00|467.34|464.54|463.92|461.12|467.34|464.54|463.92|461.12|0
1644472800000|2022-02-10 06:00:00|463.28|460.48|462.21|459.41|463.92|461.12|462.21|459.41|0
1644473100000|2022-02-10 06:05:00|462.11|459.31|464.03|461.23|464.03|461.23|462|459.2|0
1644473400000|2022-02-10 06:10:00|463.92|461.12|461.79|458.99|464.13|461.33|461.79|458.99|0
1644473700000|2022-02-10 06:15:00|461.9|459.1|462.42|459.62|462.64|459.84|461.79|458.99|0
1644474000000|2022-02-10 06:20:00|462.53|459.73|460.93|458.13|462.64|459.84|460.93|458.13|0
1644474300000|2022-02-10 06:25:00|460.72|457.92|461.68|458.88|461.78|458.98|460.72|457.92|0
1644474600000|2022-02-10 06:30:00|461.57|458.77|461.36|458.56|461.78|458.98|460.93|458.13|0
1644474900000|2022-02-10 06:35:00|461.25|458.45|461.97|459.17|462.61|459.81|460.93|458.13|0
1644475200000|2022-02-10 06:40:00|461.87|459.07|461.76|458.96|462.61|459.81|461.34|458.54|0
1644475500000|2022-02-10 06:45:00|461.97|459.17|462.61|459.81|462.82|460.02|461.87|459.07|0
1644475800000|2022-02-10 06:50:00|462.72|459.92|463.88|461.08|463.88|461.08|462.39|459.59|0
1644476100000|2022-02-10 06:55:00|463.87|461.07|463.24|460.44|464.3|461.5|463.03|460.23|0
1644476400000|2022-02-10 07:00:00|463.66|460.86|465.14|462.34|465.78|462.98|463.66|460.86|0
1644476700000|2022-02-10 07:05:00|465.04|462.24|465.25|462.45|466.2|463.4|465.04|462.24|0
1644477000000|2022-02-10 07:10:00|465.14|462.34|464.83|462.03|465.47|462.67|464.29|461.49|0
1644477300000|2022-02-10 07:15:00|464.72|461.92|465.35|462.55|465.57|462.77|464.29|461.49|0
1644477600000|2022-02-10 07:20:00|465.14|462.34|464.61|461.81|465.46|462.66|464.61|461.81|0
1644477900000|2022-02-10 07:25:00|464.72|461.92|464.5|461.7|465.14|462.34|464.29|461.49|0
1644478200000|2022-02-10 07:30:00|464.29|461.49|463.87|461.07|465.35|462.55|463.44|460.64|0
1644478500000|2022-02-10 07:35:00|464.08|461.28|464.61|461.81|465.03|462.23|463.86|461.06|0
1644478800000|2022-02-10 07:40:00|464.5|461.7|464.29|461.49|465.25|462.45|464.29|461.49|0
1644479100000|2022-02-10 07:45:00|463.86|461.06|463.44|460.64|464.29|461.49|463.01|460.21|0
1644479400000|2022-02-10 07:50:00|463.55|460.75|462.59|459.79|463.65|460.85|461.96|459.16|0
1644479700000|2022-02-10 07:55:00|462.38|459.58|461.11|458.31|463.01|460.21|460.9|458.1|0
1644480000000|2022-02-10 08:00:00|461.01|458.21|461.53|458.73|462.38|459.58|458.78|455.98|0
1644480300000|2022-02-10 08:05:00|461.02|458.82|462.29|460.09|462.5|460.3|460.81|458.61|0
1644480600000|2022-02-10 08:10:00|461.86|459.66|458.69|456.49|462.18|459.98|458.27|456.07|0
1644480900000|2022-02-10 08:15:00|458.8|456.6|463.34|461.14|463.55|461.35|458.69|456.49|0
1644481200000|2022-02-10 08:20:00|463.45|461.25|462.49|460.29|466.1|463.9|461.65|459.45|0
1644481500000|2022-02-10 08:25:00|462.71|460.51|465.46|463.26|466.31|464.11|462.49|460.29|0
1644481800000|2022-02-10 08:30:00|465.57|463.37|466.1|463.9|466.31|464.11|463.97|461.77|0
1644482100000|2022-02-10 08:35:00|465.88|463.68|465.25|463.05|466.52|464.32|464.19|461.99|0
1644482400000|2022-02-10 08:40:00|465.36|463.16|468.64|466.44|469.82|467.62|464.61|462.41|0
1644482700000|2022-02-10 08:45:00|469.07|466.87|468|465.8|469.92|467.72|467.15|464.95|0
1644483000000|2022-02-10 08:50:00|468.22|466.02|468.64|466.44|469.07|466.87|467.58|465.38|0
1644483300000|2022-02-10 08:55:00|468.43|466.23|469.92|467.72|470.34|468.14|467.79|465.59|0
1644483600000|2022-02-10 09:00:00|470.03|467.83|469.15|466.95|471.62|469.42|468.31|466.11|0
1644483900000|2022-02-10 09:05:00|469.04|466.84|469.15|466.95|469.26|467.06|467.66|465.46|0
1644484200000|2022-02-10 09:10:00|468.93|466.73|468.08|465.88|469.47|467.27|467.23|465.03|0
1644484500000|2022-02-10 09:15:00|468.29|466.09|468.93|466.73|469.36|467.16|467.87|465.67|0
1644484800000|2022-02-10 09:20:00|468.72|466.52|469.57|467.37|469.99|467.79|468.29|466.09|0
1644485100000|2022-02-10 09:25:00|469.78|467.58|467.23|465.03|469.78|467.58|467.23|465.03|0
1644485400000|2022-02-10 09:30:00|467.02|464.82|467.44|465.24|467.65|465.45|466.49|464.29|0
1644485700000|2022-02-10 09:35:00|467.23|465.03|468.19|465.99|468.29|466.09|465.74|463.54|0
1644486000000|2022-02-10 09:40:00|468.71|466.51|468.07|465.87|468.93|466.73|467.86|465.66|0
1644486300000|2022-02-10 09:45:00|467.86|465.66|469.35|467.15|470.2|468|467.86|465.66|0
1644486600000|2022-02-10 09:50:00|469.56|467.36|468.28|466.08|469.56|467.36|467.65|465.45|0
1644486900000|2022-02-10 09:55:00|468.07|465.87|468.28|466.08|468.5|466.3|466.8|464.6|0
1644487200000|2022-02-10 10:00:00|468.18|465.98|469.56|467.36|470.41|468.21|467.43|465.23|0
1644487500000|2022-02-10 10:05:00|469.34|467.14|469.13|466.93|471.05|468.85|469.13|466.93|0
1644487800000|2022-02-10 10:10:00|468.92|466.72|468.28|466.08|469.56|467.36|467.97|465.77|0
1644488100000|2022-02-10 10:15:00|468.18|465.98|467.85|465.65|468.28|466.08|467.22|465.02|0
1644488400000|2022-02-10 10:20:00|467.96|465.76|469.02|466.82|469.13|466.93|467.85|465.65|0
1644488700000|2022-02-10 10:25:00|469.13|466.93|468.06|465.86|469.34|467.14|467.85|465.65|0
1644489000000|2022-02-10 10:30:00|467.96|465.76|468.27|466.07|468.28|466.08|467|464.8|0
1644489300000|2022-02-10 10:35:00|468.06|465.86|465.94|463.74|468.06|465.86|465.94|463.74|0
1644489600000|2022-02-10 10:40:00|466.15|463.95|466.15|463.95|467|464.8|465.73|463.53|0
1644489900000|2022-02-10 10:45:00|465.94|463.74|465.3|463.1|466.57|464.37|465.3|463.1|0
1644490200000|2022-02-10 10:50:00|464.88|462.68|464.87|462.67|464.88|462.68|464.35|462.15|0
1644490500000|2022-02-10 10:55:00|464.98|462.78|464.45|462.25|465.72|463.52|464.45|462.25|0
1644490800000|2022-02-10 11:00:00|464.24|462.04|464.24|462.04|464.66|462.46|463.5|461.3|0
1644491100000|2022-02-10 11:05:00|464.66|462.46|465.51|463.31|466.36|464.16|464.13|461.93|0
1644491400000|2022-02-10 11:10:00|465.4|463.2|464.23|462.03|465.4|463.2|463.71|461.51|0
1644491700000|2022-02-10 11:15:00|464.45|462.25|464.23|462.03|464.66|462.46|463.39|461.19|0
1644492000000|2022-02-10 11:20:00|464.13|461.93|464.02|461.82|464.23|462.03|463.39|461.19|0
1644492300000|2022-02-10 11:25:00|463.81|461.61|464.23|462.03|464.44|462.24|463.38|461.18|0
1644492600000|2022-02-10 11:30:00|464.34|462.14|464.44|462.24|465.08|462.88|464.13|461.93|0
1644492900000|2022-02-10 11:35:00|464.34|462.14|464.65|462.45|465.08|462.88|463.38|461.18|0
1644493200000|2022-02-10 11:40:00|464.76|462.56|465.5|463.3|465.71|463.51|464.44|462.24|0
1644493500000|2022-02-10 11:45:00|465.71|463.51|465.92|463.72|466.98|464.78|465.07|462.87|0
1644493800000|2022-02-10 11:50:00|465.71|463.51|466.34|464.14|467.62|465.42|465.71|463.51|0
1644494100000|2022-02-10 11:55:00|466.45|464.25|466.34|464.14|467.4|465.2|466.13|463.93|0
1644494400000|2022-02-10 12:00:00|466.55|464.35|464.86|462.66|466.55|464.35|464.54|462.34|0
1644494700000|2022-02-10 12:05:00|464.76|462.56|462.95|460.75|464.76|462.56|462.95|460.75|0
1644495000000|2022-02-10 12:10:00|463.16|460.96|461.89|459.69|463.37|461.17|461.47|459.27|0
1644495300000|2022-02-10 12:15:00|461.68|459.48|462.1|459.9|462.31|460.11|460.83|458.63|0
1644495600000|2022-02-10 12:20:00|460.83|458.63|460.83|458.63|461.26|459.06|460.41|458.21|0
1644495900000|2022-02-10 12:25:00|461.04|458.84|462.1|459.9|462.42|460.22|460.94|458.74|0
1644496200000|2022-02-10 12:30:00|461.89|459.69|462.1|459.9|462.94|460.74|461.68|459.48|0
1644496500000|2022-02-10 12:35:00|462.31|460.11|462.1|459.9|462.73|460.53|461.46|459.26|0
1644496800000|2022-02-10 12:40:00|462.31|460.11|462.73|460.53|462.94|460.74|462.1|459.9|0
1644497100000|2022-02-10 12:45:00|462.94|460.74|463.04|460.84|463.25|461.05|462.09|459.89|0
1644497400000|2022-02-10 12:50:00|462.93|460.73|462.4|460.2|463.04|460.84|461.56|459.36|0
1644497700000|2022-02-10 12:55:00|462.19|459.99|462.19|459.99|463.25|461.05|461.13|458.93|0
1644498000000|2022-02-10 13:00:00|461.56|459.36|460.08|457.88|462.61|460.41|459.87|457.67|0
1644498300000|2022-02-10 13:05:00|459.87|457.67|456.08|453.88|460.08|457.88|456.08|453.88|0
1644498600000|2022-02-10 13:10:00|456.29|454.09|459.44|457.24|459.65|457.45|456.29|454.09|0
1644498900000|2022-02-10 13:15:00|459.65|457.45|460.28|458.08|460.29|458.09|458.81|456.61|0
1644499200000|2022-02-10 13:20:00|460.5|458.3|461.55|459.35|462.82|460.62|460.07|457.87|0
1644499500000|2022-02-10 13:25:00|461.34|459.14|461.55|459.35|462.92|460.72|461.13|458.93|0
1644499800000|2022-02-10 13:30:00|461.34|459.14|491.02|488.82|496.44|494.24|461.34|459.14|0
1644500100000|2022-02-10 13:35:00|491.89|489.69|487.21|485.01|496.66|494.46|487.21|485.01|0
1644500400000|2022-02-10 13:40:00|486.56|484.36|494.31|492.11|495.6|493.4|486.35|484.15|0
1644500700000|2022-02-10 13:45:00|495.17|492.97|499.71|497.51|500.15|497.95|492.8|490.6|0
1644501000000|2022-02-10 13:50:00|499.5|497.3|497.98|495.78|500.69|498.49|495.39|493.19|0
1644501300000|2022-02-10 13:55:00|498.41|496.21|497.76|495.56|498.41|496.21|494.31|492.11|0
1644501600000|2022-02-10 14:00:00|498.2|496|510.81|508.61|511.9|509.7|497.98|495.78|0
1644501900000|2022-02-10 14:05:00|510.15|507.95|512.48|510.28|514.65|512.45|506.88|504.68|0
1644502200000|2022-02-10 14:10:00|512.26|510.06|515.21|513.01|517.84|515.64|510.73|508.53|0
1644502500000|2022-02-10 14:15:00|514.88|512.68|511.6|509.4|514.88|512.68|510.73|508.53|0
1644502800000|2022-02-10 14:20:00|511.82|509.62|512.26|510.06|514.44|512.24|510.95|508.75|0
1644503100000|2022-02-10 14:25:00|512.47|510.27|513.56|511.36|515.31|513.11|509.86|507.66|0
1644503400000|2022-02-10 14:30:00|513.35|511.15|505.28|503.08|513.56|511.36|502.9|500.7|0
1644503700000|2022-02-10 14:35:00|505.07|502.87|496.11|493.91|506.15|503.95|494.68|492.48|0
1644504000000|2022-02-10 14:40:00|495.46|493.26|490.86|488.66|495.46|493.26|487.85|485.65|0
1644504300000|2022-02-10 14:45:00|489.78|487.58|490.85|488.65|493.66|491.46|488.06|485.86|0
1644504600000|2022-02-10 14:50:00|490.42|488.22|479.74|477.54|491.29|489.09|477.39|475.19|0
1644504900000|2022-02-10 14:55:00|479.52|477.32|479.74|477.54|481.02|478.82|476.32|474.12|0
1644505200000|2022-02-10 15:00:00|479.09|476.89|469.52|467.32|480.59|478.39|469.08|466.88|0
1644505500000|2022-02-10 15:05:00|470.57|468.37|464.87|462.67|472.69|470.49|464.02|461.82|0
1644505800000|2022-02-10 15:10:00|464.23|462.03|469.34|467.14|470.2|468|462.95|460.75|0
1644506100000|2022-02-10 15:15:00|469.56|467.36|473.8|471.6|476.16|473.96|468.92|466.72|0
1644506400000|2022-02-10 15:20:00|473.59|471.39|473.59|471.39|476.8|474.6|471.02|468.82|0
1644506700000|2022-02-10 15:25:00|474.44|472.24|471.66|469.46|475.3|473.1|470.6|468.4|0
1644507000000|2022-02-10 15:30:00|470.81|468.61|470.01|467.81|473.37|471.17|466.97|464.77|0
1644507300000|2022-02-10 15:35:00|469.37|467.17|459.17|456.97|471.08|468.88|459.17|456.97|0
1644507600000|2022-02-10 15:40:00|458.96|456.76|458.32|456.12|460.87|458.67|455.99|453.79|0
1644507900000|2022-02-10 15:45:00|458.75|456.55|458.96|456.76|464.28|462.08|458.53|456.33|0
1644508200000|2022-02-10 15:50:00|459.38|457.18|472.6|470.4|473.88|471.68|459.17|456.97|0
1644508500000|2022-02-10 15:55:00|472.81|470.61|474.74|472.54|477.97|475.77|472.17|469.97|0
1644508800000|2022-02-10 16:00:00|474.95|472.75|473.43|471.23|480.12|477.92|471.19|468.99|0
1644509100000|2022-02-10 16:05:00|474.07|471.87|472.34|470.14|475.78|473.58|470.21|468.01|0
1644509400000|2022-02-10 16:10:00|472.13|469.93|480.03|477.83|480.24|478.04|472.13|469.93|0
1644509700000|2022-02-10 16:15:00|479.82|477.62|480.35|478.15|482.17|479.97|475.11|472.91|0
1644510000000|2022-02-10 16:20:00|480.03|477.83|479.02|476.82|484.16|481.96|478.32|476.12|0
1644510300000|2022-02-10 16:25:00|479.66|477.46|479.23|477.03|482.13|479.93|477.31|475.11|0
1644510600000|2022-02-10 16:30:00|479.66|477.46|487.1|484.9|487.1|484.9|479.66|477.46|0
1644510900000|2022-02-10 16:35:00|487.32|485.12|485.39|483.19|487.32|485.12|483.89|481.69|0
1644511200000|2022-02-10 16:40:00|485.6|483.4|478.33|476.13|485.81|483.61|478.33|476.13|0
1644511500000|2022-02-10 16:45:00|478.01|475.81|471.83|469.63|479.61|477.41|470.76|468.56|0
1644511800000|2022-02-10 16:50:00|472.04|469.84|472.68|470.48|473.54|471.34|470.34|468.14|0
1644512100000|2022-02-10 16:55:00|472.9|470.7|469.7|467.5|472.9|470.7|468.85|466.65|0
1644512400000|2022-02-10 17:00:00|469.27|467.07|474.1|471.9|475.38|473.18|469.27|467.07|0
1644512700000|2022-02-10 17:05:00|473.88|471.68|473.46|471.26|475.81|473.61|471.11|468.91|0
1644513000000|2022-02-10 17:10:00|473.67|471.47|472.18|469.98|473.67|471.47|471.11|468.91|0
1644513300000|2022-02-10 17:15:00|472.39|470.19|470.68|468.48|475.38|473.18|469.41|467.21|0
1644513600000|2022-02-10 17:20:00|471.11|468.91|470.04|467.84|471.32|469.12|468.13|465.93|0
1644513900000|2022-02-10 17:25:00|470.26|468.06|470.47|468.27|471.11|468.91|469.19|466.99|0
1644514200000|2022-02-10 17:30:00|470.26|468.06|475.59|473.39|476.23|474.03|467.28|465.08|0
1644514500000|2022-02-10 17:35:00|474.52|472.32|471.1|468.9|474.73|472.53|470.68|468.48|0
1644514800000|2022-02-10 17:40:00|471.32|469.12|472.38|470.18|473.66|471.46|470.04|467.84|0
1644515100000|2022-02-10 17:45:00|471.96|469.76|491.93|489.73|496.91|494.71|471.53|469.33|0
1644515400000|2022-02-10 17:50:00|492.14|489.94|493.1|490.9|499.52|497.32|490.94|488.74|0
1644515700000|2022-02-10 17:55:00|493.31|491.11|493.19|490.99|496.7|494.5|488.8|486.6|0
1644516000000|2022-02-10 18:00:00|494.27|492.07|490.3|488.1|497.72|495.52|489.65|487.45|0
1644516300000|2022-02-10 18:05:00|491.9|489.7|491.26|489.06|493.19|490.99|487.83|485.63|0
1644516600000|2022-02-10 18:10:00|490.18|487.98|493.19|490.99|494.91|492.71|489.11|486.91|0
1644516900000|2022-02-10 18:15:00|494.27|492.07|506.37|504.17|507.24|505.04|494.05|491.85|0
1644517200000|2022-02-10 18:20:00|507.02|504.82|504.43|502.23|509.19|506.99|503.9|501.7|0
1644517500000|2022-02-10 18:25:00|504.65|502.45|513.52|511.32|513.52|511.32|503.57|501.37|0
1644517800000|2022-02-10 18:30:00|513.74|511.54|517.53|515.33|518.31|516.11|510.49|508.29|0
1644518100000|2022-02-10 18:35:00|517.09|514.89|518.02|515.82|527.15|524.95|517.09|514.89|0
1644518400000|2022-02-10 18:40:00|518.23|516.03|511.73|509.53|519.1|516.9|511.39|509.19|0
1644518700000|2022-02-10 18:45:00|512.48|510.28|513.69|511.49|515.54|513.34|509.65|507.45|0
1644519000000|2022-02-10 18:50:00|512.7|510.5|514.66|512.46|515.97|513.77|511.39|509.19|0
1644519300000|2022-02-10 18:55:00|514.01|511.81|509.43|507.23|517.06|514.86|508.89|506.69|0
1644519600000|2022-02-10 19:00:00|507.91|505.71|516.19|513.99|516.19|513.99|506.39|504.19|0
1644519900000|2022-02-10 19:05:00|515.97|513.77|516.62|514.42|520.78|518.58|514.88|512.68|0
1644520200000|2022-02-10 19:10:00|515.53|513.33|521.22|519.02|522.54|520.34|515.31|513.11|0
1644520500000|2022-02-10 19:15:00|521.55|519.35|529.21|527.01|529.57|527.37|521.44|519.24|0
1644520800000|2022-02-10 19:20:00|528.76|526.56|523.78|521.58|531.23|529.03|523.78|521.58|0
1644521100000|2022-02-10 19:25:00|523.23|521.03|519.86|517.66|524.45|522.25|517.02|514.82|0
1644521400000|2022-02-10 19:30:00|520.08|517.88|519.2|517|521.72|519.52|516.37|514.17|0
1644521700000|2022-02-10 19:35:00|518.33|516.13|517.89|515.69|521.38|519.18|512.67|510.47|0
1644522000000|2022-02-10 19:40:00|517.57|515.37|518.98|516.78|519.64|517.44|511.8|509.6|0
1644522300000|2022-02-10 19:45:00|518.33|516.13|523.35|521.15|523.35|521.15|513.54|511.34|0
1644522600000|2022-02-10 19:50:00|522.04|519.84|528.5|526.3|529.93|527.73|520.94|518.74|0
1644522900000|2022-02-10 19:55:00|528.83|526.63|528.61|526.41|531.02|528.82|525.1|522.9|0
1644523200000|2022-02-10 20:00:00|527.73|525.53|527.29|525.09|533.89|531.69|525.75|523.55|0
1644523500000|2022-02-10 20:05:00|526.63|524.43|521.81|519.61|528.39|526.19|521.16|518.96|0
1644523800000|2022-02-10 20:10:00|521.6|519.4|521.38|519.18|523.56|521.36|517.88|515.68|0
1644524100000|2022-02-10 20:15:00|522.47|520.27|525.75|523.55|526.63|524.43|516.79|514.59|0
1644524400000|2022-02-10 20:20:00|525.53|523.33|524.65|522.45|530.58|528.38|522.47|520.27|0
1644524700000|2022-02-10 20:25:00|524.87|522.67|528.16|525.96|528.16|525.96|521.81|519.61|0
1644525000000|2022-02-10 20:30:00|528.82|526.62|538.29|536.09|538.73|536.53|528.82|526.62|0
1644525300000|2022-02-10 20:35:00|538.07|535.87|536.66|534.46|540.53|538.33|533.8|531.6|0
1644525600000|2022-02-10 20:40:00|536|533.8|541.93|539.73|543.7|541.5|534.46|532.26|0
1644525900000|2022-02-10 20:45:00|542.59|540.39|547.23|545.03|551.43|549.23|541.93|539.73|0
1644526200000|2022-02-10 20:50:00|547.89|545.69|542.37|540.17|551.88|549.68|537.43|535.23|0
1644526500000|2022-02-10 20:55:00|541.49|539.29|534.33|532.13|541.71|539.51|528.55|526.35|0
1644526800000|2022-02-10 21:00:00|533.11|530.91|536.19|533.99|537.95|535.75|532.36|530.16|0
1644527100000|2022-02-10 21:05:00|535.75|533.55|534.65|532.45|536.19|533.99|532.67|530.47|0
1644527400000|2022-02-10 21:10:00|535.09|532.89|537.73|535.53|539.93|537.73|534.87|532.67|0
1644527700000|2022-02-10 21:15:00|538.69|535.89|541.67|538.87|542.21|539.41|538.47|535.67|0
1644528000000|2022-02-10 21:20:00|541.77|538.97|543.98|541.18|544.86|542.06|541.77|538.97|0
1644528300000|2022-02-10 21:25:00|544.42|541.62|540.78|537.98|544.64|541.84|540.45|537.65|0
1644528600000|2022-02-10 21:30:00|540.23|537.43|540.45|537.65|541.55|538.75|538.46|535.66|0
1644528900000|2022-02-10 21:35:00|540.23|537.43|539.56|536.76|540.89|538.09|538.58|535.78|0
1644529200000|2022-02-10 21:40:00|539.34|536.54|541.55|538.75|541.77|538.97|538.9|536.1|0
1644529500000|2022-02-10 21:45:00|541.11|538.31|539.12|536.32|542.43|539.63|538.9|536.1|0
1644529800000|2022-02-10 21:50:00|539.01|536.21|537.36|534.56|540|537.2|537.36|534.56|0
1644530100000|2022-02-10 21:55:00|537.58|534.78|535.93|533.13|537.8|535|535.6|532.8|0
1644530400000|2022-02-10 22:00:00|535.99|533.19|536.26|533.46|537.2|534.4|535.84|533.04|0
1644530700000|2022-02-10 22:05:00|536.2|533.4|536.33|533.53|536.39|533.59|536.2|533.4|0
1644531000000|2022-02-10 22:10:00|536.32|533.52|536.48|533.68|536.55|533.75|536.32|533.52|0
1644531300000|2022-02-10 22:15:00|536.46|533.66|536.94|534.14|536.97|534.17|536.38|533.58|0
1644531600000|2022-02-10 22:20:00|536.77|533.97|536.96|534.16|537.03|534.23|536.77|533.97|0
1644531900000|2022-02-10 22:25:00|536.9|534.1|536.96|534.16|537.12|534.32|536.9|534.1|0
1644532200000|2022-02-10 22:30:00|537|534.2|537.09|534.29|537.58|534.78|536.87|534.07|0
1644532500000|2022-02-10 22:35:00|537.06|534.26|536.63|533.83|537.06|534.26|536.42|533.62|0
1644532800000|2022-02-10 22:40:00|536.49|533.69|536.75|533.95|536.85|534.05|536.49|533.69|0
1644533100000|2022-02-10 22:45:00|536.78|533.98|536.72|533.92|537.07|534.27|536.72|533.92|0
1644533400000|2022-02-10 22:50:00|536.69|533.89|536.68|533.88|536.69|533.89|536.46|533.66|0
1644533700000|2022-02-10 22:55:00|536.65|533.85|537.19|534.39|537.19|534.39|536.27|533.47|0
1644534000000|2022-02-10 23:00:00|536.49|533.69|537.78|534.98|539.99|537.19|534.92|532.12|0
1644534300000|2022-02-10 23:05:00|537.56|534.76|539|536.2|539.1|536.3|535.58|532.78|0
1644534600000|2022-02-10 23:10:00|538.56|535.76|535.8|533|538.66|535.86|535.48|532.68|0
1644534900000|2022-02-10 23:15:00|535.58|532.78|533.6|530.8|536.24|533.44|533.16|530.36|0
1644535200000|2022-02-10 23:20:00|533.38|530.58|535.8|533|536.02|533.22|533.38|530.58|0
1644535500000|2022-02-10 23:25:00|536.02|533.22|539.54|536.74|540.2|537.4|535.25|532.45|0
1644535800000|2022-02-10 23:30:00|539.76|536.96|542.19|539.39|543.07|540.27|539.1|536.3|0
1644536100000|2022-02-10 23:35:00|542.08|539.28|541.86|539.06|544.17|541.37|541.2|538.4|0
1644536400000|2022-02-10 23:40:00|542.18|539.38|542.85|540.05|544.39|541.59|541.86|539.06|0
1644536700000|2022-02-10 23:45:00|542.62|539.82|541.52|538.72|543.29|540.49|541.3|538.5|0
1644537000000|2022-02-10 23:50:00|541.63|538.83|543.18|540.38|543.29|540.49|540.86|538.06|0
1644537300000|2022-02-10 23:55:00|543.06|540.26|544.83|542.03|545.94|543.14|543.06|540.26|0
1644537600000|2022-02-11 00:00:00|544.5|541.7|547.82|545.02|547.82|545.02|543.95|541.15|0
1644537900000|2022-02-11 00:05:00|547.93|545.13|544.83|542.03|548.27|545.47|544.83|542.03|0
1644538200000|2022-02-11 00:10:00|544.61|541.81|547.16|544.36|547.26|544.46|544.61|541.81|0
1644538500000|2022-02-11 00:15:00|547.04|544.24|549.48|546.68|550.14|547.34|546.82|544.02|0
1644538800000|2022-02-11 00:20:00|549.37|546.57|553.7|550.9|554.36|551.56|548.81|546.01|0
1644539100000|2022-02-11 00:25:00|553.03|550.23|553.14|550.34|553.92|551.12|552.14|549.34|0
1644539400000|2022-02-11 00:30:00|553.47|550.67|551.25|548.45|553.47|550.67|551.03|548.23|0
1644539700000|2022-02-11 00:35:00|551.03|548.23|551.25|548.45|551.69|548.89|550.36|547.56|0
1644540000000|2022-02-11 00:40:00|551.47|548.67|552.36|549.56|552.36|549.56|549.92|547.12|0
1644540300000|2022-02-11 00:45:00|552.14|549.34|549.92|547.12|552.58|549.78|549.69|546.89|0
1644540600000|2022-02-11 00:50:00|549.69|546.89|552.13|549.33|552.13|549.33|549.47|546.67|0
1644540900000|2022-02-11 00:55:00|551.91|549.11|549.14|546.34|552.36|549.56|549.03|546.23|0
1644541200000|2022-02-11 01:00:00|549.47|546.67|549.81|547.01|551.69|548.89|549.25|546.45|0
1644541500000|2022-02-11 01:05:00|550.03|547.23|553.46|550.66|553.46|550.66|550.03|547.23|0
1644541800000|2022-02-11 01:10:00|553.36|550.56|553.02|550.22|555.24|552.44|552.58|549.78|0
1644542100000|2022-02-11 01:15:00|552.8|550|547.25|544.45|552.8|550|545.92|543.12|0
1644542400000|2022-02-11 01:20:00|547.03|544.23|547.81|545.01|547.91|545.11|545.92|543.12|0
1644542700000|2022-02-11 01:25:00|547.69|544.89|547.14|544.34|547.81|545.01|546.14|543.34|0
1644543000000|2022-02-11 01:30:00|547.25|544.45|544.81|542.01|548.58|545.78|544.81|542.01|0
1644543300000|2022-02-11 01:35:00|544.59|541.79|544.37|541.57|545.25|542.45|543.93|541.13|0
1644543600000|2022-02-11 01:40:00|544.15|541.35|544.04|541.24|544.15|541.35|542.16|539.36|0
1644543900000|2022-02-11 01:45:00|544.15|541.35|546.14|543.34|546.14|543.34|543.92|541.12|0
1644544200000|2022-02-11 01:50:00|546.25|543.45|544.7|541.9|546.36|543.56|543.92|541.12|0
1644544500000|2022-02-11 01:55:00|544.14|541.34|546.58|543.78|547.46|544.66|544.14|541.34|0
1644544800000|2022-02-11 02:00:00|546.8|544|548.24|545.44|548.24|545.44|545.91|543.11|0
1644545100000|2022-02-11 02:05:00|548.35|545.55|548.68|545.88|548.79|545.99|547.58|544.78|0
1644545400000|2022-02-11 02:10:00|548.79|545.99|551.01|548.21|552.34|549.54|548.35|545.55|0
1644545700000|2022-02-11 02:15:00|551.23|548.43|552.12|549.32|552.34|549.54|549.23|546.43|0
1644546000000|2022-02-11 02:20:00|552.34|549.54|553.79|550.99|553.79|550.99|550.78|547.98|0
1644546300000|2022-02-11 02:25:00|553.67|550.87|551|548.2|553.67|550.87|550.78|547.98|0
1644546600000|2022-02-11 02:30:00|550.78|547.98|551.89|549.09|553.23|550.43|550.78|547.98|0
1644546900000|2022-02-11 02:35:00|552.11|549.31|551.22|548.42|552.56|549.76|550.9|548.1|0
1644547200000|2022-02-11 02:40:00|551.45|548.65|550.56|547.76|552.11|549.31|550.34|547.54|0
1644547500000|2022-02-11 02:45:00|550.78|547.98|549.78|546.98|551.22|548.42|549.67|546.87|0
1644547800000|2022-02-11 02:50:00|549.89|547.09|550.11|547.31|551.11|548.31|549.34|546.54|0
1644548100000|2022-02-11 02:55:00|550.33|547.53|547.01|544.21|551|548.2|546.46|543.66|0
1644548400000|2022-02-11 03:00:00|546.9|544.1|550.33|547.53|550.55|547.75|546.56|543.76|0
1644548700000|2022-02-11 03:05:00|550.22|547.42|551.66|548.86|553|550.2|550.11|547.31|0
1644549000000|2022-02-11 03:10:00|551.44|548.64|552.55|549.75|553.44|550.64|551.44|548.64|0
1644549300000|2022-02-11 03:15:00|552.33|549.53|551.88|549.08|552.55|549.75|551.44|548.64|0
1644549600000|2022-02-11 03:20:00|552|549.2|551.88|549.08|552|549.2|549.44|546.64|0
1644549900000|2022-02-11 03:25:00|551.77|548.97|550.33|547.53|552.55|549.75|550.33|547.53|0
1644550200000|2022-02-11 03:30:00|550.44|547.64|552.66|549.86|552.77|549.97|550.33|547.53|0
1644550500000|2022-02-11 03:35:00|552.55|549.75|554.32|551.52|555.44|552.64|552.55|549.75|0
1644550800000|2022-02-11 03:40:00|554.22|551.42|554.1|551.3|554.55|551.75|553.88|551.08|0
1644551100000|2022-02-11 03:45:00|553.99|551.19|552.1|549.3|554.54|551.74|551.65|548.85|0
1644551400000|2022-02-11 03:50:00|551.88|549.08|550.99|548.19|551.88|549.08|549.21|546.41|0
1644551700000|2022-02-11 03:55:00|550.76|547.96|549.65|546.85|551.43|548.63|549.65|546.85|0
1644552000000|2022-02-11 04:00:00|549.43|546.63|551.21|548.41|551.43|548.63|549.21|546.41|0
1644552300000|2022-02-11 04:05:00|551.43|548.63|552.32|549.52|552.43|549.63|550.98|548.18|0
1644552600000|2022-02-11 04:10:00|552.54|549.74|552.54|549.74|553.21|550.41|552.09|549.29|0
1644552900000|2022-02-11 04:15:00|552.76|549.96|553.65|550.85|554.09|551.29|552.76|549.96|0
1644553200000|2022-02-11 04:20:00|553.43|550.63|554.31|551.51|554.54|551.74|553.43|550.63|0
1644553500000|2022-02-11 04:25:00|554.21|551.41|554.76|551.96|554.76|551.96|553.65|550.85|0
1644553800000|2022-02-11 04:30:00|554.87|552.07|555.74|552.94|557.88|555.08|553.2|550.4|0
1644554100000|2022-02-11 04:35:00|555.85|553.05|558.63|555.83|558.63|555.83|555.51|552.71|0
1644554400000|2022-02-11 04:40:00|558.75|555.95|562.1|559.3|563.1|560.3|557.97|555.17|0
1644554700000|2022-02-11 04:45:00|561.98|559.18|562.88|560.08|563.33|560.53|560.87|558.07|0
1644555000000|2022-02-11 04:50:00|563.1|560.3|561.76|558.96|563.55|560.75|561.09|558.29|0
1644555300000|2022-02-11 04:55:00|562.1|559.3|561.09|558.29|562.1|559.3|560.19|557.39|0
1644555600000|2022-02-11 05:00:00|561.53|558.73|562.88|560.08|564.44|561.64|560.76|557.96|0
1644555900000|2022-02-11 05:05:00|562.65|559.85|560.64|557.84|562.65|559.85|560.42|557.62|0
1644556200000|2022-02-11 05:10:00|560.75|557.95|560.86|558.06|562.65|559.85|560.19|557.39|0
1644556500000|2022-02-11 05:15:00|561.08|558.28|562.09|559.29|562.65|559.85|560.98|558.18|0
1644556800000|2022-02-11 05:20:00|562.32|559.52|565.36|562.56|566.03|563.23|562.32|559.52|0
1644557100000|2022-02-11 05:25:00|565.25|562.45|566.37|563.57|567.04|564.24|564.92|562.12|0
1644557400000|2022-02-11 05:30:00|566.48|563.68|568.49|565.69|568.72|565.92|565.25|562.45|0
1644557700000|2022-02-11 05:35:00|568.72|565.92|567.82|565.02|570.73|567.93|567.82|565.02|0
1644558000000|2022-02-11 05:40:00|567.71|564.91|568.16|565.36|569.16|566.36|566.25|563.45|0
1644558300000|2022-02-11 05:45:00|567.82|565.02|570.73|567.93|570.73|567.93|567.82|565.02|0
1644558600000|2022-02-11 05:50:00|570.51|567.71|571.18|568.38|571.4|568.6|570.51|567.71|0
1644558900000|2022-02-11 05:55:00|571.4|568.6|567.93|565.13|571.4|568.6|567.59|564.79|0
1644559200000|2022-02-11 06:00:00|568.04|565.24|567.71|564.91|569.83|567.03|567.59|564.79|0
1644559500000|2022-02-11 06:05:00|567.59|564.79|564.68|561.88|568.71|565.91|564.68|561.88|0
1644559800000|2022-02-11 06:10:00|565.13|562.33|565.13|562.33|565.92|563.12|563.79|560.99|0
1644560100000|2022-02-11 06:15:00|564.91|562.11|566.71|563.91|568.27|565.47|564.57|561.77|0
1644560400000|2022-02-11 06:20:00|566.26|563.46|567.15|564.35|567.83|565.03|566.26|563.46|0
1644560700000|2022-02-11 06:25:00|567.27|564.47|565.37|562.57|567.94|565.14|565.26|562.46|0
1644561000000|2022-02-11 06:30:00|565.59|562.79|567.6|564.8|567.6|564.8|565.14|562.34|0
1644561300000|2022-02-11 06:35:00|567.72|564.92|567.94|565.14|569.17|566.37|567.15|564.35|0
1644561600000|2022-02-11 06:40:00|568.05|565.25|566.15|563.35|570.96|568.16|566.03|563.23|0
1644561900000|2022-02-11 06:45:00|566.26|563.46|565.25|562.45|566.48|563.68|564.47|561.67|0
1644562200000|2022-02-11 06:50:00|565.36|562.56|563.13|560.33|565.59|562.79|562.91|560.11|0
1644562500000|2022-02-11 06:55:00|562.91|560.11|561.34|558.54|562.91|560.11|560.9|558.1|0
1644562800000|2022-02-11 07:00:00|561.68|558.88|558.54|555.74|561.79|558.99|557.56|554.76|0
1644563100000|2022-02-11 07:05:00|558.32|555.52|554.2|551.4|558.42|555.62|553.75|550.95|0
1644563400000|2022-02-11 07:10:00|554.09|551.29|552.2|549.4|555.31|552.51|551.53|548.73|0
1644563700000|2022-02-11 07:15:00|552.31|549.51|556.64|553.84|556.64|553.84|550.87|548.07|0
1644564000000|2022-02-11 07:20:00|556.42|553.62|554.64|551.84|559.09|556.29|554.64|551.84|0
1644564300000|2022-02-11 07:25:00|554.31|551.51|556.19|553.39|556.42|553.62|554.19|551.39|0
1644564600000|2022-02-11 07:30:00|556.09|553.29|556.19|553.39|556.64|553.84|553.3|550.5|0
1644564900000|2022-02-11 07:35:00|556.64|553.84|552.19|549.39|556.86|554.06|551.97|549.17|0
1644565200000|2022-02-11 07:40:00|552.41|549.61|553.97|551.17|554.63|551.83|551.53|548.73|0
1644565500000|2022-02-11 07:45:00|553.75|550.95|553.74|550.94|554.86|552.06|552.19|549.39|0
1644565800000|2022-02-11 07:50:00|553.86|551.06|553.52|550.72|553.86|551.06|551.97|549.17|0
1644566100000|2022-02-11 07:55:00|553.41|550.61|552.85|550.05|553.52|550.72|551.97|549.17|0
1644566400000|2022-02-11 08:00:00|551.97|549.17|549.75|546.95|555.74|552.94|549.08|546.28|0
1644566700000|2022-02-11 08:05:00|549.89|547.69|542.52|540.32|549.89|547.69|542.52|540.32|0
1644567000000|2022-02-11 08:10:00|542.3|540.1|542.08|539.88|543.18|540.98|539.43|537.23|0
1644567300000|2022-02-11 08:15:00|541.85|539.65|542.74|540.54|544.84|542.64|540.31|538.11|0
1644567600000|2022-02-11 08:20:00|543.62|541.42|546.28|544.08|547.61|545.41|542.85|540.65|0
1644567900000|2022-02-11 08:25:00|546.17|543.97|546.06|543.86|548.27|546.07|545.73|543.53|0
1644568200000|2022-02-11 08:30:00|545.83|543.63|547.39|545.19|547.61|545.41|542.51|540.31|0
1644568500000|2022-02-11 08:35:00|547.61|545.41|555.61|553.41|555.61|553.41|546.61|544.41|0
1644568800000|2022-02-11 08:40:00|555.39|553.19|555.27|553.07|556.06|553.86|550.94|548.74|0
1644569100000|2022-02-11 08:45:00|555.16|552.96|552.88|550.68|556.04|553.84|551.99|549.79|0
1644569400000|2022-02-11 08:50:00|552.65|550.45|553.32|551.12|553.76|551.56|550.22|548.02|0
1644569700000|2022-02-11 08:55:00|553.43|551.23|556.98|554.78|557.43|555.23|551|548.8|0
1644570000000|2022-02-11 09:00:00|557.09|554.89|553.76|551.56|557.31|555.11|552.99|550.79|0
1644570300000|2022-02-11 09:05:00|553.54|551.34|550.66|548.46|556.09|553.89|550.55|548.35|0
1644570600000|2022-02-11 09:10:00|550.44|548.24|550.44|548.24|553.54|551.34|550.22|548.02|0
1644570900000|2022-02-11 09:15:00|550.88|548.68|548.89|546.69|551.1|548.9|547.34|545.14|0
1644571200000|2022-02-11 09:20:00|549.11|546.91|552.54|550.34|552.54|550.34|549|546.8|0
1644571500000|2022-02-11 09:25:00|551.98|549.78|551.98|549.78|553.31|551.11|551.21|549.01|0
1644571800000|2022-02-11 09:30:00|552.2|550|556.86|554.66|556.86|554.66|551.98|549.78|0
1644572100000|2022-02-11 09:35:00|556.64|554.44|556.41|554.21|559.08|556.88|556.19|553.99|0
1644572400000|2022-02-11 09:40:00|556.64|554.44|557.19|554.99|559.75|557.55|556.64|554.44|0
1644572700000|2022-02-11 09:45:00|557.08|554.88|557.52|555.32|557.74|555.54|555.08|552.88|0
1644573000000|2022-02-11 09:50:00|557.08|554.88|558.19|555.99|560.19|557.99|556.41|554.21|0
1644573300000|2022-02-11 09:55:00|557.3|555.1|556.53|554.33|557.96|555.76|555.97|553.77|0
1644573600000|2022-02-11 10:00:00|556.63|554.43|553.97|551.77|557.08|554.88|553.75|551.55|0
1644573900000|2022-02-11 10:05:00|554.31|552.11|554.85|552.65|555.74|553.54|553.75|551.55|0
1644574200000|2022-02-11 10:10:00|554.63|552.43|556.41|554.21|556.41|554.21|553.97|551.77|0
1644574500000|2022-02-11 10:15:00|556.18|553.98|555.74|553.54|556.18|553.98|553.97|551.77|0
1644574800000|2022-02-11 10:20:00|555.52|553.32|554.08|551.88|555.52|553.32|553.52|551.32|0
1644575100000|2022-02-11 10:25:00|554.19|551.99|554.08|551.88|555.63|553.43|553.74|551.54|0
1644575400000|2022-02-11 10:30:00|553.96|551.76|553.96|551.76|555.74|553.54|553.52|551.32|0
1644575700000|2022-02-11 10:35:00|553.74|551.54|553.74|551.54|554.63|552.43|553.52|551.32|0
1644576000000|2022-02-11 10:40:00|553.52|551.32|553.29|551.09|554.18|551.98|551.08|548.88|0
1644576300000|2022-02-11 10:45:00|552.97|550.77|553.52|551.32|554.4|552.2|551.3|549.1|0
1644576600000|2022-02-11 10:50:00|552.85|550.65|551.3|549.1|552.85|550.65|550.86|548.66|0
1644576900000|2022-02-11 10:55:00|551.08|548.88|550.63|548.43|551.52|549.32|549.31|547.11|0
1644577200000|2022-02-11 11:00:00|550.41|548.21|553.73|551.53|553.96|551.76|550.41|548.21|0
1644577500000|2022-02-11 11:05:00|553.51|551.31|555.29|553.09|555.4|553.2|552.4|550.2|0
1644577800000|2022-02-11 11:10:00|555.06|552.86|554.84|552.64|555.95|553.75|553.29|551.09|0
1644578100000|2022-02-11 11:15:00|554.4|552.2|555.28|553.08|556.17|553.97|552.18|549.98|0
1644578400000|2022-02-11 11:20:00|555.5|553.3|555.28|553.08|556.17|553.97|554.39|552.19|0
1644578700000|2022-02-11 11:25:00|555.18|552.98|554.51|552.31|558.39|556.19|554.17|551.97|0
1644579000000|2022-02-11 11:30:00|554.73|552.53|556.17|553.97|556.28|554.08|554.17|551.97|0
1644579300000|2022-02-11 11:35:00|556.39|554.19|554.06|551.86|556.83|554.63|553.28|551.08|0
1644579600000|2022-02-11 11:40:00|554.17|551.97|555.28|553.08|555.28|553.08|552.18|549.98|0
1644579900000|2022-02-11 11:45:00|555.72|553.52|556.61|554.41|556.61|554.41|554.73|552.53|0
1644580200000|2022-02-11 11:50:00|555.28|553.08|556.06|553.86|557.27|555.07|554.83|552.63|0
1644580500000|2022-02-11 11:55:00|556.39|554.19|554.83|552.63|556.39|554.19|554.61|552.41|0
1644580800000|2022-02-11 12:00:00|554.72|552.52|553.94|551.74|554.83|552.63|551.51|549.31|0
1644581100000|2022-02-11 12:05:00|553.72|551.52|549.74|547.54|554.39|552.19|548.63|546.43|0
1644581400000|2022-02-11 12:10:00|550.4|548.2|544.22|542.02|550.4|548.2|543.78|541.58|0
1644581700000|2022-02-11 12:15:00|543.77|541.57|544.66|542.46|545.54|543.34|542.45|540.25|0
1644582000000|2022-02-11 12:20:00|544.43|542.23|543.11|540.91|544.43|542.23|541.47|539.27|0
1644582300000|2022-02-11 12:25:00|543.23|541.03|536.41|534.21|543.23|541.03|535.86|533.66|0
1644582600000|2022-02-11 12:30:00|536.96|534.76|536.86|534.66|537.4|535.2|533.13|530.93|0
1644582900000|2022-02-11 12:35:00|537.08|534.88|537.42|535.22|537.96|535.76|536.2|534|0
1644583200000|2022-02-11 12:40:00|537.52|535.32|540.82|538.62|541.04|538.84|536.42|534.22|0
1644583500000|2022-02-11 12:45:00|540.6|538.4|541.48|539.28|542.59|540.39|540.6|538.4|0
1644583800000|2022-02-11 12:50:00|541.26|539.06|542.58|540.38|543.25|541.05|541.26|539.06|0
1644584100000|2022-02-11 12:55:00|542.8|540.6|541.48|539.28|543.03|540.83|540.82|538.62|0
1644584400000|2022-02-11 13:00:00|541.7|539.5|541.08|538.88|547.92|545.72|540.64|538.44|0
1644584700000|2022-02-11 13:05:00|540.86|538.66|538.64|536.44|541.3|539.1|536.87|534.67|0
1644585000000|2022-02-11 13:10:00|538.86|536.66|534.66|532.46|538.86|536.66|534.66|532.46|0
1644585300000|2022-02-11 13:15:00|534.78|532.58|532.24|530.04|535.99|533.79|531.79|529.59|0
1644585600000|2022-02-11 13:20:00|532.68|530.48|532.01|529.81|533.12|530.92|530.03|527.83|0
1644585900000|2022-02-11 13:25:00|532.23|530.03|533.34|531.14|534.22|532.02|532.01|529.81|0
1644586200000|2022-02-11 13:30:00|533.56|531.36|530.35|528.15|533.56|531.36|530.13|527.93|0
1644586500000|2022-02-11 13:35:00|530.13|527.93|529.24|527.04|530.13|527.93|528.8|526.6|0
1644586800000|2022-02-11 13:40:00|529.46|527.26|527.26|525.06|529.46|527.26|524.18|521.98|0
1644587100000|2022-02-11 13:45:00|527.48|525.28|524.39|522.19|528.58|526.38|524.39|522.19|0
1644587400000|2022-02-11 13:50:00|524.61|522.41|523.95|521.75|526.15|523.95|522.85|520.65|0
1644587700000|2022-02-11 13:55:00|524.17|521.97|525.93|523.73|526.15|523.95|523.95|521.75|0
1644588000000|2022-02-11 14:00:00|526.15|523.95|522.85|520.65|526.15|523.95|522.85|520.65|0
1644588300000|2022-02-11 14:05:00|523.95|521.75|528.13|525.93|528.13|525.93|523.95|521.75|0
1644588600000|2022-02-11 14:10:00|528.03|525.83|529.46|527.26|530.12|527.92|526.81|524.61|0
1644588900000|2022-02-11 14:15:00|529.02|526.82|530.34|528.14|530.56|528.36|528.91|526.71|0
1644589200000|2022-02-11 14:20:00|530.56|528.36|532.11|529.91|533.21|531.01|529.9|527.7|0
1644589500000|2022-02-11 14:25:00|531.89|529.69|529.9|527.7|531.89|529.69|529.9|527.7|0
1644589800000|2022-02-11 14:30:00|530.56|528.36|530.12|527.92|530.56|528.36|522.19|519.99|0
1644590100000|2022-02-11 14:35:00|531.66|529.46|529.89|527.69|534.76|532.56|525.7|523.5|0
1644590400000|2022-02-11 14:40:00|529.35|527.15|529.45|527.25|532.77|530.57|527.47|525.27|0
1644590700000|2022-02-11 14:45:00|529.23|527.03|515.61|513.41|529.23|527.03|511.89|509.69|0
1644591000000|2022-02-11 14:50:00|515.39|513.19|518.45|516.25|519.77|517.57|512.76|510.56|0
1644591300000|2022-02-11 14:55:00|518.35|516.15|531.99|529.79|534.53|532.33|516.92|514.72|0
1644591600000|2022-02-11 15:00:00|531.88|529.68|525.04|522.84|532.1|529.9|523.5|521.3|0
1644591900000|2022-02-11 15:05:00|524.71|522.51|523.94|521.74|526.58|524.38|518.01|515.81|0
1644592200000|2022-02-11 15:10:00|524.38|522.18|532.98|530.78|537.86|535.66|523.06|520.86|0
1644592500000|2022-02-11 15:15:00|533.2|531|532.98|530.78|539.63|537.43|531.65|529.45|0
1644592800000|2022-02-11 15:20:00|532.65|530.45|527.24|525.04|532.87|530.67|526.13|523.93|0
1644593100000|2022-02-11 15:25:00|527.68|525.48|527.46|525.26|528.78|526.58|523.27|521.07|0
1644593400000|2022-02-11 15:30:00|526.57|524.37|529.85|527.65|531.61|529.41|520.2|518|0
1644593700000|2022-02-11 15:35:00|529.63|527.43|524.13|521.93|534.04|531.84|523.03|520.83|0
1644594000000|2022-02-11 15:40:00|523.81|521.61|526.1|523.9|526.54|524.34|521.94|519.74|0
1644594300000|2022-02-11 15:45:00|525.67|523.47|529.4|527.2|529.62|527.42|523.03|520.83|0
1644594600000|2022-02-11 15:50:00|528.96|526.76|531.38|529.18|535.14|532.94|526.76|524.56|0
1644594900000|2022-02-11 15:55:00|532.05|529.85|534.03|531.83|536.9|534.7|530.18|527.98|0
1644595200000|2022-02-11 16:00:00|535.14|532.94|524.78|522.58|535.8|533.6|524.34|522.14|0
1644595500000|2022-02-11 16:05:00|525.22|523.02|538.67|536.47|538.67|536.47|525.22|523.02|0
1644595800000|2022-02-11 16:10:00|537.57|535.37|538.67|536.47|540.45|538.25|536.24|534.04|0
1644596100000|2022-02-11 16:15:00|539.56|537.36|541.11|538.91|544.66|542.46|538.23|536.03|0
1644596400000|2022-02-11 16:20:00|540.22|538.02|536.9|534.7|540.44|538.24|536.24|534.04|0
1644596700000|2022-02-11 16:25:00|537.34|535.14|541.33|539.13|543.77|541.57|536.46|534.26|0
1644597000000|2022-02-11 16:30:00|541.99|539.79|546.22|544.02|546.22|544.02|538|535.8|0
1644597300000|2022-02-11 16:35:00|545.99|543.79|549.78|547.58|551.79|549.59|543.99|541.79|0
1644597600000|2022-02-11 16:40:00|550|547.8|552.1|549.9|554.54|552.34|548.4|546.2|0
1644597900000|2022-02-11 16:45:00|551.87|549.67|548.54|546.34|553.43|551.23|546.32|544.12|0
1644598200000|2022-02-11 16:50:00|548.76|546.56|548.98|546.78|552.54|550.34|546.1|543.9|0
1644598500000|2022-02-11 16:55:00|548.76|546.56|544.77|542.57|548.76|546.56|542.12|539.92|0
1644598800000|2022-02-11 17:00:00|545.44|543.24|543.66|541.46|548.32|546.12|542.34|540.14|0
1644599100000|2022-02-11 17:05:00|543.89|541.69|545.21|543.01|547.43|545.23|543.66|541.46|0
1644599400000|2022-02-11 17:10:00|544.55|542.35|541.67|539.47|545.66|543.46|538.58|536.38|0
1644599700000|2022-02-11 17:15:00|541.23|539.03|548.09|545.89|549.65|547.45|541.23|539.03|0
1644600000000|2022-02-11 17:20:00|547.87|545.67|549.42|547.22|550.76|548.56|547.43|545.23|0
1644600300000|2022-02-11 17:25:00|549.64|547.44|545.21|543.01|550.09|547.89|543.88|541.68|0
1644600600000|2022-02-11 17:30:00|544.99|542.79|544.1|541.9|546.54|544.34|541.78|539.58|0
1644600900000|2022-02-11 17:35:00|543.66|541.46|545.43|543.23|547.2|545|542.11|539.91|0
1644601200000|2022-02-11 17:40:00|544.76|542.56|547.86|545.66|548.31|546.11|543.88|541.68|0
1644601500000|2022-02-11 17:45:00|547.64|545.44|550.97|548.77|552.08|549.88|547.64|545.44|0
1644601800000|2022-02-11 17:50:00|550.75|548.55|557.65|555.45|558.32|556.12|550.53|548.33|0
1644602100000|2022-02-11 17:55:00|557.43|555.23|555.74|553.54|557.65|555.45|554.97|552.77|0
1644602400000|2022-02-11 18:00:00|555.97|553.77|556.86|554.66|557.75|555.55|553.29|551.09|0
1644602700000|2022-02-11 18:05:00|556.41|554.21|548.18|545.98|557.53|555.33|546.85|544.65|0
1644603000000|2022-02-11 18:10:00|548.4|546.2|552.92|550.72|553.82|551.62|548.4|546.2|0
1644603300000|2022-02-11 18:15:00|552.7|550.5|552.25|550.05|557.61|555.41|552.25|550.05|0
1644603600000|2022-02-11 18:20:00|552.48|550.28|554.48|552.28|555.38|553.18|552.03|549.83|0
1644603900000|2022-02-11 18:25:00|554.26|552.06|564.33|562.13|564.33|562.13|554.26|552.06|0
1644604200000|2022-02-11 18:30:00|564.1|561.9|573.93|571.73|575.5|573.3|563.88|561.68|0
1644604500000|2022-02-11 18:35:00|574.16|571.96|592.23|590.03|592.23|590.03|574.16|571.96|0
1644604800000|2022-02-11 18:40:00|592.56|590.36|594.03|591.83|597.07|594.87|586.04|583.84|0
1644605100000|2022-02-11 18:45:00|595.04|592.84|602.23|599.15|609.62|606.76|595.04|592.84|0
1644605400000|2022-02-11 18:50:00|601.01|597.93|595.37|592.29|608.27|605.19|594.6|591.52|0
1644605700000|2022-02-11 18:55:00|596.04|592.96|603.21|600.57|603.88|600.8|594.43|591.35|0
1644606000000|2022-02-11 19:00:00|603.66|601.02|606.14|603.5|615.61|612.97|596.46|593.82|0
1644606300000|2022-02-11 19:05:00|604.23|601.59|607.18|604.54|613.8|611.16|597.67|595.03|0
1644606600000|2022-02-11 19:10:00|606.39|603.75|601.02|598.38|610.2|607.56|599.45|596.81|0
1644606900000|2022-02-11 19:15:00|600.02|597.38|591.76|588.9|601.24|598.6|586.99|584.35|0
1644607200000|2022-02-11 19:20:00|593.99|591.13|596.65|593.79|597.1|594.24|586.32|583.46|0
1644607500000|2022-02-11 19:25:00|597.77|594.91|611.76|608.9|612.19|609.33|596.42|593.56|0
1644607800000|2022-02-11 19:30:00|610.64|607.78|598.14|595.28|613.57|610.71|594.57|591.71|0
1644608100000|2022-02-11 19:35:00|597.69|594.83|603.28|600.64|604.23|601.59|597.69|594.83|0
1644608400000|2022-02-11 19:40:00|603.5|600.86|611.39|609.19|611.62|609.42|601.75|599.11|0
1644608700000|2022-02-11 19:45:00|610.94|608.74|616.34|614.14|618.37|616.17|608.7|606.5|0
1644609000000|2022-02-11 19:50:00|616.68|614.48|624.51|621.43|628.75|625.67|616.68|614.48|0
1644609300000|2022-02-11 19:55:00|623.84|620.76|615.13|612.05|623.84|620.76|613.67|610.59|0
1644609600000|2022-02-11 20:00:00|614.57|611.49|601.86|598.78|616.13|613.05|598.75|595.67|0
1644609900000|2022-02-11 20:05:00|602.53|599.45|610.67|607.59|611.8|608.72|600.2|597.12|0
1644610200000|2022-02-11 20:10:00|610|606.92|612.25|609.17|615.63|612.55|608.42|605.34|0
1644610500000|2022-02-11 20:15:00|612.7|609.62|617.44|614.8|618.34|615.7|603.26|600.18|0
1644610800000|2022-02-11 20:20:00|616.76|614.12|618.34|615.7|620.83|618.19|612.48|609.84|0
1644611100000|2022-02-11 20:25:00|617.66|615.02|609.77|607.13|618.79|616.15|609.55|606.91|0
1644611400000|2022-02-11 20:30:00|610.9|608.26|611.8|609.16|621.95|619.31|610.22|607.58|0
1644611700000|2022-02-11 20:35:00|612.02|609.38|618.3|615.66|619.09|616.45|611.01|608.37|0
1644612000000|2022-02-11 20:40:00|617.73|615.09|621.49|618.85|630.78|628.14|616.49|613.85|0
1644612300000|2022-02-11 20:45:00|621.04|618.4|602.97|600.33|621.72|619.08|602.06|599.42|0
1644612600000|2022-02-11 20:50:00|605.45|602.81|609.71|607.07|611.53|608.89|601.61|598.97|0
1644612900000|2022-02-11 20:55:00|609.26|606.62|614.93|612.29|615.39|612.75|596.61|593.97|0
1644613200000|2022-02-11 21:00:00|615.61|612.97|614.52|611.88|620.17|617.53|613.34|610.7|0
1644613500000|2022-02-11 21:05:00|614.98|612.34|614.75|612.11|617.7|615.06|613.16|610.52|0
1644613800000|2022-02-11 21:10:00|614.52|611.88|611.81|609.17|614.98|612.34|611.35|608.71|0
1644825900000|2022-02-14 08:05:00|614.63|612.43|608.4|606.2|616.9|614.7|607.27|605.07|0
1644826200000|2022-02-14 08:10:00|609.07|606.87|616.99|613.91|620.4|617.32|608.85|606.65|0
1644826500000|2022-02-14 08:15:00|617.11|614.03|625.14|622.06|626.04|622.96|617.11|614.03|0
1644826800000|2022-02-14 08:20:00|625.26|622.18|634.35|631.27|634.35|631.27|624.56|621.48|0
1644827100000|2022-02-14 08:25:00|634.24|631.16|644.8|641.28|644.8|641.28|634.24|631.16|0
1644827400000|2022-02-14 08:30:00|645.25|641.73|646.39|642.87|647.99|644.47|640.24|636.72|0
1644827700000|2022-02-14 08:35:00|646.85|643.33|648.08|644.56|650.38|646.86|640.72|637.2|0
1644828000000|2022-02-14 08:40:00|648.89|645.37|638.42|634.9|648.89|645.37|638.42|634.9|0
1644828300000|2022-02-14 08:45:00|638.77|635.25|644.39|640.87|644.51|640.99|637.17|633.65|0
1644828600000|2022-02-14 08:50:00|644.28|640.76|649.23|645.71|649.69|646.17|639.92|636.4|0
1644828900000|2022-02-14 08:55:00|648.99|645.47|651.65|648.13|654.76|651.24|644.74|641.22|0
1644829200000|2022-02-14 09:00:00|651.99|648.47|656.47|652.95|658.69|655.17|650.84|647.32|0
1644829500000|2022-02-14 09:05:00|657.04|653.52|652.2|648.68|659.81|656.29|651.51|647.99|0
1644829800000|2022-02-14 09:10:00|653.12|649.6|657.27|653.75|660.74|657.22|651.28|647.76|0
1644830100000|2022-02-14 09:15:00|656.35|652.83|648.87|645.35|656.81|653.29|646.68|643.16|0
1644830400000|2022-02-14 09:20:00|648.98|645.46|644.85|641.33|649.21|645.69|642.55|639.03|0
1644830700000|2022-02-14 09:25:00|644.51|640.99|646.13|642.61|646.59|643.07|641.86|638.34|0
1644831000000|2022-02-14 09:30:00|646.24|642.72|647.39|643.87|649.7|646.18|642.55|639.03|0
1644831300000|2022-02-14 09:35:00|647.85|644.33|650.85|647.33|652.47|648.95|645.32|641.8|0
1644831600000|2022-02-14 09:40:00|651.55|648.03|654.55|651.03|654.55|651.03|650.39|646.87|0
1644831900000|2022-02-14 09:45:00|654.78|651.26|653.98|650.46|655.01|651.49|649.93|646.41|0
1644832200000|2022-02-14 09:50:00|653.39|649.87|654.09|650.57|656.99|653.47|652.13|648.61|0
1644832500000|2022-02-14 09:55:00|653.39|649.87|656.53|653.01|657.68|654.16|653.28|649.76|0
1644832800000|2022-02-14 10:00:00|655.83|652.31|657.11|653.59|665.56|662.04|655.83|652.31|0
1644833100000|2022-02-14 10:05:00|657.22|653.7|650.75|647.23|658.03|654.51|650.75|647.23|0
1644833400000|2022-02-14 10:10:00|651.21|647.69|649.6|646.08|653.41|649.89|649.6|646.08|0
1644833700000|2022-02-14 10:15:00|649.37|645.85|652.49|648.97|654.91|651.39|648.45|644.93|0
1644834000000|2022-02-14 10:20:00|652.25|648.73|648.44|644.92|653.98|650.46|647.75|644.23|0
1644834300000|2022-02-14 10:25:00|648.21|644.69|649.02|645.5|652.25|648.73|645.91|642.39|0
1644834600000|2022-02-14 10:30:00|649.25|645.73|651.67|648.15|651.9|648.38|648.44|644.92|0
1644834900000|2022-02-14 10:35:00|651.79|648.27|646.37|642.85|652.71|649.19|645.34|641.82|0
1644835200000|2022-02-14 10:40:00|646.49|642.97|649.71|646.19|650.41|646.89|645.11|641.59|0
1644835500000|2022-02-14 10:45:00|649.82|646.3|640.62|637.1|649.82|646.3|640.16|636.64|0
1644835800000|2022-02-14 10:50:00|640.16|636.64|643.38|639.86|643.38|639.86|638.55|635.03|0
1644836100000|2022-02-14 10:55:00|643.49|639.97|644.87|641.35|645.8|642.28|642.22|638.7|0
1644836400000|2022-02-14 11:00:00|645.23|641.71|648.34|644.82|649.96|646.44|644.76|641.24|0
1644836700000|2022-02-14 11:05:00|648.23|644.71|648.69|645.17|650.55|647.03|648.23|644.71|0
1644837000000|2022-02-14 11:10:00|647.65|644.13|649.5|645.98|651.35|647.83|645.57|642.05|0
1644837300000|2022-02-14 11:15:00|649.62|646.1|647.42|643.9|649.96|646.44|646.49|642.97|0
1644837600000|2022-02-14 11:20:00|647.65|644.13|646.95|643.43|649.39|645.87|644.99|641.47|0
1644837900000|2022-02-14 11:25:00|647.07|643.55|644.3|640.78|648.92|645.4|641.87|638.35|0
1644838200000|2022-02-14 11:30:00|644.41|640.89|645.79|642.27|648.11|644.59|642.56|639.04|0
1644838500000|2022-02-14 11:35:00|645.56|642.04|642.68|639.16|647.3|643.78|641.63|638.11|0
1644838800000|2022-02-14 11:40:00|643.14|639.62|642.1|638.58|644.17|640.65|641.87|638.35|0
1644839100000|2022-02-14 11:45:00|642.22|638.7|643.48|639.96|645.79|642.27|642.22|638.7|0
1644839400000|2022-02-14 11:50:00|644.17|640.65|640.02|636.5|644.64|641.12|639.79|636.27|0
1644839700000|2022-02-14 11:55:00|639.91|636.39|643.25|639.73|643.48|639.96|639.09|635.57|0
1644840000000|2022-02-14 12:00:00|641.98|638.46|647.18|643.66|648.69|645.17|641.4|637.88|0
1644840300000|2022-02-14 12:05:00|647.07|643.55|647.99|644.47|649.72|646.2|644.63|641.11|0
1644840600000|2022-02-14 12:10:00|647.87|644.35|650.65|647.13|652.27|648.75|647.64|644.12|0
1644840900000|2022-02-14 12:15:00|650.88|647.36|649.95|646.43|651.57|648.05|648.56|645.04|0
1644841200000|2022-02-14 12:20:00|650.07|646.55|647.17|643.65|651.57|648.05|646.14|642.62|0
1644841500000|2022-02-14 12:25:00|646.94|643.42|644.06|640.54|649.26|645.74|643.94|640.42|0
1644841800000|2022-02-14 12:30:00|643.94|640.42|644.63|641.11|644.86|641.34|640.24|636.72|0
1644842100000|2022-02-14 12:35:00|644.4|640.88|626.9|623.38|645.55|642.03|625.98|622.46|0
1644842400000|2022-02-14 12:40:00|626.1|622.58|617.79|614.27|627.59|624.07|614.13|610.61|0
1644842700000|2022-02-14 12:45:00|617.68|614.16|611.12|607.6|617.68|614.16|602.87|599.35|0
1644843000000|2022-02-14 12:50:00|612.04|608.52|615.64|612.12|618.17|614.65|609.06|605.54|0
1644843300000|2022-02-14 12:55:00|615.41|611.89|613.34|609.82|615.41|611.89|608.53|605.01|0
1644843600000|2022-02-14 13:00:00|613.11|609.59|609.9|606.38|613.11|609.59|605.56|602.04|0
1644843900000|2022-02-14 13:05:00|610.13|606.61|605.23|602.15|610.6|607.52|605.23|602.15|0
1644844200000|2022-02-14 13:10:00|605.34|602.26|615.41|612.33|615.64|612.56|605.34|602.26|0
1644844500000|2022-02-14 13:15:00|614.96|611.88|613.58|610.5|615.87|612.79|612.55|609.47|0
1644844800000|2022-02-14 13:20:00|613.81|610.73|608.43|605.35|614.95|611.87|608.08|605|0
1644845100000|2022-02-14 13:25:00|608.99|605.91|606.93|603.85|610.37|607.29|606.93|603.85|0
1644845400000|2022-02-14 13:30:00|607.62|604.54|616.56|613.48|616.56|613.48|606.93|603.85|0
1644845700000|2022-02-14 13:35:00|616.68|613.6|614.38|611.3|618.86|615.78|613.12|610.04|0
1644846000000|2022-02-14 13:40:00|614.49|611.41|624.73|621.65|625.07|621.99|613.8|610.72|0
1644846300000|2022-02-14 13:45:00|624.38|621.3|628.53|625.45|628.53|625.45|621.62|618.54|0
1644846600000|2022-02-14 13:50:00|628.3|625.22|618.62|615.54|628.3|625.22|618.39|615.31|0
1644846900000|2022-02-14 13:55:00|618.39|615.31|623|619.92|623|619.92|614.26|611.18|0
1644847200000|2022-02-14 14:00:00|622.77|619.69|618.62|615.54|625.19|622.11|618.39|615.31|0
1644847500000|2022-02-14 14:05:00|619.08|616|617.82|614.74|619.54|616.46|616.21|613.13|0
1644847800000|2022-02-14 14:10:00|617.47|614.39|610.82|607.74|617.93|614.85|610.36|607.28|0
1644848100000|2022-02-14 14:15:00|611.05|607.97|613.57|610.49|614.26|611.18|610.13|607.05|0
1644848400000|2022-02-14 14:20:00|612.88|609.8|614.26|611.18|615.4|612.32|612.08|609|0
1644848700000|2022-02-14 14:25:00|615.63|612.55|618.16|615.08|618.62|615.54|615.17|612.09|0
1644849000000|2022-02-14 14:30:00|617.93|614.85|617.7|614.62|624.84|621.76|608.3|605.22|0
1644849300000|2022-02-14 14:35:00|617.01|613.93|617.7|614.62|619.54|616.46|612.08|609|0
1644849600000|2022-02-14 14:40:00|617.82|614.74|616.78|613.7|618.39|615.31|607.61|604.53|0
1644849900000|2022-02-14 14:45:00|617.01|613.93|614.25|611.17|626.68|623.6|613.1|610.02|0
1644850200000|2022-02-14 14:50:00|615.63|612.55|608.41|605.33|617.09|614.01|606.93|603.85|0
1644850500000|2022-02-14 14:55:00|608.07|604.99|618.04|614.96|619.42|616.34|607.95|604.87|0
1644850800000|2022-02-14 15:00:00|617.02|613.94|635.08|632|635.99|632.91|616.67|613.59|0
1644851100000|2022-02-14 15:05:00|633.47|630.39|630.02|626.94|636.45|633.37|630.02|626.94|0
1644851400000|2022-02-14 15:10:00|630.94|627.86|624.76|621.68|630.94|627.86|616.31|613.23|0
1644851700000|2022-02-14 15:15:00|625.21|622.13|631.86|628.78|640.83|637.75|623.61|620.53|0
1644852000000|2022-02-14 15:20:00|631.4|628.32|623.9|620.82|634.98|631.9|621.37|618.29|0
1644852300000|2022-02-14 15:25:00|624.48|621.4|627.59|624.51|632.9|629.82|623.21|620.13|0
1644852600000|2022-02-14 15:30:00|627.82|624.74|635.8|632.72|641.23|638.15|623.67|620.59|0
1644852900000|2022-02-14 15:35:00|637.19|634.11|637.88|634.8|641.58|638.5|635.69|632.61|0
1644853200000|2022-02-14 15:40:00|637.19|634.11|632.92|629.84|638.8|635.72|630.03|626.95|0
1644853500000|2022-02-14 15:45:00|633.49|630.41|628.64|625.56|634.87|631.79|626.8|623.72|0
1644853800000|2022-02-14 15:50:00|628.88|625.8|633.61|630.75|636.61|633.75|626.46|623.38|0
1644854100000|2022-02-14 15:55:00|633.38|630.52|639.33|636.47|639.33|636.47|628.76|625.9|0
1644854400000|2022-02-14 16:00:00|638.87|636.01|632.43|629.57|640.71|637.85|631.05|628.19|0
1644854700000|2022-02-14 16:05:00|632.89|630.03|636.68|633.82|638.87|636.01|631.86|629|0
1644855000000|2022-02-14 16:10:00|636.22|633.36|640.02|637.16|640.71|637.85|634.15|631.29|0
1644855300000|2022-02-14 16:15:00|639.55|636.69|626.24|623.38|640.6|637.74|625.55|622.69|0
1644855600000|2022-02-14 16:20:00|626.46|623.6|624.86|622|629.21|626.35|623.49|620.63|0
1644855900000|2022-02-14 16:25:00|624.4|621.54|621.43|618.57|626.46|623.6|618.01|615.15|0
1644856200000|2022-02-14 16:30:00|621.23|618.37|618.88|616.02|625.07|622.21|617.51|614.65|0
1644856500000|2022-02-14 16:35:00|618.66|615.8|622.78|619.92|625.53|622.67|616.37|613.51|0
1644856800000|2022-02-14 16:40:00|622.55|619.69|620.49|617.63|623.13|620.27|617.4|614.54|0
1644857100000|2022-02-14 16:45:00|619.92|617.06|614.31|611.45|620.03|617.17|614.31|611.45|0
1644857400000|2022-02-14 16:50:00|614.08|611.22|622.55|619.69|623.35|620.49|612.94|610.08|0
1644857700000|2022-02-14 16:55:00|621.98|619.12|617.05|614.19|623.23|620.37|616.36|613.5|0
1644858000000|2022-02-14 17:00:00|616.82|613.96|617.51|614.65|620.25|617.39|613.17|610.31|0
1644858300000|2022-02-14 17:05:00|617.4|614.54|621.4|618.54|622.31|619.45|616.82|613.96|0
1644858600000|2022-02-14 17:10:00|620.83|617.97|618.88|616.02|621.63|618.77|617.51|614.65|0
1644858900000|2022-02-14 17:15:00|617.96|615.1|618.42|615.56|620.02|617.16|615.22|612.36|0
1644859200000|2022-02-14 17:20:00|618.65|615.79|616.36|613.5|619.11|616.25|614.99|612.13|0
1644859500000|2022-02-14 17:25:00|615.9|613.04|609.02|606.16|617.05|614.19|609.02|606.16|0
1644859800000|2022-02-14 17:30:00|608.79|605.93|608.79|605.93|609.82|606.96|603.98|601.12|0
1644860100000|2022-02-14 17:35:00|608.22|605.36|610.85|607.99|612.92|610.06|607.64|604.78|0
1644860400000|2022-02-14 17:40:00|611.08|608.22|606.95|604.09|611.08|608.22|605.12|602.26|0
1644860700000|2022-02-14 17:45:00|607.41|604.55|604.2|601.34|609.24|606.38|603.98|601.12|0
1644861000000|2022-02-14 17:50:00|604.66|601.8|604.2|601.34|607.41|604.55|603.52|600.66|0
1644861300000|2022-02-14 17:55:00|604.43|601.57|609.4|606.54|610.74|607.88|604.43|601.57|0
1644861600000|2022-02-14 18:00:00|608.95|606.09|608.26|605.4|612.15|609.29|607.35|604.49|0
1644861900000|2022-02-14 18:05:00|607.8|604.94|606.79|604.59|608.03|605.17|603|600.14|0
1644862200000|2022-02-14 18:10:00|606.68|604.48|609.3|607.1|609.76|607.56|605.3|603.1|0
1644862500000|2022-02-14 18:15:00|609.07|606.87|608.38|606.18|610.67|608.47|607.7|605.5|0
1644862800000|2022-02-14 18:20:00|607.59|605.39|619.02|616.82|620.16|617.96|607.59|605.39|0
1644863100000|2022-02-14 18:25:00|619.25|617.05|618.56|616.36|619.83|617.63|617.19|614.99|0
1644863400000|2022-02-14 18:30:00|618.33|616.13|622.92|620.72|627.4|625.2|617.87|615.67|0
1644863700000|2022-02-14 18:35:00|622.69|620.49|622.46|620.26|624.98|622.78|619.93|617.73|0
1644864000000|2022-02-14 18:40:00|622.35|620.15|624.29|622.09|627.51|625.31|622|619.8|0
1644864300000|2022-02-14 18:45:00|624.52|622.32|631.88|629.68|633.73|631.53|623.14|620.94|0
1644864600000|2022-02-14 18:50:00|632.58|630.38|651.65|649.45|651.65|649.45|632.58|630.38|0
1644864900000|2022-02-14 18:55:00|650.96|648.76|654.08|651.88|654.42|652.22|645.43|643.23|0
1644865200000|2022-02-14 19:00:00|653.96|651.76|656.33|654.13|656.73|654.53|649.34|647.14|0
1644865500000|2022-02-14 19:05:00|656.56|654.36|658.52|656.32|662.8|660.6|653.32|651.12|0
1644865800000|2022-02-14 19:10:00|658.17|655.97|653.19|650.33|661.41|659.21|652.04|649.18|0
1644866100000|2022-02-14 19:15:00|654.58|651.72|655.5|652.64|659.43|656.57|653.42|650.56|0
1644866400000|2022-02-14 19:20:00|654.81|651.95|655.96|653.1|656.65|653.79|650.43|647.57|0
1644866700000|2022-02-14 19:25:00|656.19|653.33|642.14|639.28|660.12|657.26|633.21|630.35|0
1644867000000|2022-02-14 19:30:00|642.37|639.51|639.51|636.65|651.58|648.72|638.02|635.16|0
1644867300000|2022-02-14 19:35:00|639.62|636.76|640.31|637.45|645.13|642.27|636.64|633.78|0
1644867600000|2022-02-14 19:40:00|641|638.14|642.6|639.74|644.44|641.58|634.81|631.95|0
1644867900000|2022-02-14 19:45:00|643.06|640.2|644.21|641.35|647.89|645.03|638.7|635.84|0
1644868200000|2022-02-14 19:50:00|645.59|642.73|639.05|636.19|645.59|642.73|630.69|627.83|0
1644868500000|2022-02-14 19:55:00|638.01|635.15|637.44|634.58|642.14|639.28|635.26|632.4|0
1644868800000|2022-02-14 20:00:00|637.78|634.92|637.19|634.33|639.36|636.5|633.49|630.63|0
1644869100000|2022-02-14 20:05:00|637.66|634.8|635.8|632.94|646.82|643.96|633.73|630.87|0
1644869400000|2022-02-14 20:10:00|636.96|634.1|630.49|627.63|641.82|638.96|629.34|626.48|0
1644869700000|2022-02-14 20:15:00|631.42|628.56|638.12|635.26|639.51|636.65|629.8|626.94|0
1644870000000|2022-02-14 20:20:00|637.88|635.02|628.19|625.33|642.52|639.66|623.12|620.26|0
1644870300000|2022-02-14 20:25:00|628.42|625.56|631.41|628.55|633.26|630.4|626.34|623.48|0
1644870600000|2022-02-14 20:30:00|631.18|628.32|620.36|617.5|633.26|630.4|619.21|616.35|0
1644870900000|2022-02-14 20:35:00|620.13|617.27|623.26|620.4|625.21|622.35|618.99|616.13|0
1644871200000|2022-02-14 20:40:00|622.9|620.04|620.6|617.74|627.75|624.89|620.6|617.74|0
1644871500000|2022-02-14 20:45:00|620.14|617.28|620.14|617.28|631.22|628.36|615.77|612.91|0
1644871800000|2022-02-14 20:50:00|623.72|620.86|623.83|620.97|630.29|627.43|623.59|620.73|0
1644872100000|2022-02-14 20:55:00|624.06|621.2|627.06|624.2|628.21|625.35|618.99|616.13|0
1644872400000|2022-02-14 21:00:00|626.36|623.5|623.36|620.5|627.06|624.2|622.67|619.81|0
1644872700000|2022-02-14 21:05:00|623.13|620.27|626.01|623.81|626.47|624.27|621.75|618.89|0
1644873000000|2022-02-14 21:10:00|626.24|624.04|624.87|622.67|627.16|624.96|624.64|622.44|0
1644873300000|2022-02-14 21:15:00|623.79|620.99|625.16|622.36|625.16|622.36|623.33|620.53|0
1644873600000|2022-02-14 21:20:00|625.05|622.25|624.59|621.79|625.62|622.82|624.48|621.68|0
1644873900000|2022-02-14 21:25:00|624.13|621.33|624.01|621.21|624.59|621.79|623.78|620.98|0
1644874200000|2022-02-14 21:30:00|623.9|621.1|623.44|620.64|624.7|621.9|623.1|620.3|0
1644874500000|2022-02-14 21:35:00|623.32|620.52|624.47|621.67|624.47|621.67|623.32|620.52|0
1644874800000|2022-02-14 21:40:00|624.59|621.79|626.31|623.51|626.77|623.97|624.24|621.44|0
1644875100000|2022-02-14 21:45:00|625.97|623.17|627.46|624.66|627.46|624.66|625.16|622.36|0
1644875400000|2022-02-14 21:50:00|627.58|624.78|627|624.2|627.69|624.89|626.54|623.74|0
1644875700000|2022-02-14 21:55:00|627.23|624.43|626.88|624.08|627.69|624.89|626.54|623.74|0
1644876000000|2022-02-14 22:00:00|626.65|623.85|625.72|622.92|626.65|623.85|625.58|622.78|0
1644876300000|2022-02-14 22:05:00|625.64|622.84|626.18|623.38|626.51|623.71|625.34|622.54|0
1644876600000|2022-02-14 22:10:00|626.58|623.78|626.38|623.58|626.58|623.78|625.98|623.18|0
1644876900000|2022-02-14 22:15:00|626.4|623.6|625.84|623.04|626.4|623.6|625.64|622.84|0
1644877200000|2022-02-14 22:20:00|625.98|623.18|625.84|623.04|626.01|623.21|625.74|622.94|0
1644877500000|2022-02-14 22:25:00|625.88|623.08|625.81|623.01|626.31|623.51|625.81|623.01|0
1644877800000|2022-02-14 22:30:00|625.78|622.98|625.88|623.08|625.88|623.08|625.78|622.98|0
1644878100000|2022-02-14 22:35:00|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644878400000|2022-02-14 22:40:00|625.94|623.14|625.87|623.07|626.08|623.28|625.84|623.04|0
1644878700000|2022-02-14 22:45:00|625.9|623.1|625.94|623.14|625.98|623.18|625.9|623.1|0
1644879000000|2022-02-14 22:50:00|625.9|623.1|625.9|623.1|625.9|623.1|625.9|623.1|0
1644879300000|2022-02-14 22:55:00|625.84|623.04|625.9|623.1|626.04|623.24|625.74|622.94|0
1644879600000|2022-02-14 23:00:00|626.41|623.61|624.23|621.43|626.41|623.61|624|621.2|0
1644879900000|2022-02-14 23:05:00|624|621.2|621.24|618.44|624.12|621.32|621.01|618.21|0
1644880200000|2022-02-14 23:10:00|621.01|618.21|620.78|617.98|621.47|618.67|620.33|617.53|0
1644880500000|2022-02-14 23:15:00|620.56|617.76|621.24|618.44|621.7|618.9|620.55|617.75|0
1644880800000|2022-02-14 23:20:00|621.01|618.21|619.87|617.07|621.24|618.44|619.64|616.84|0
1644881100000|2022-02-14 23:25:00|620.1|617.3|620.55|617.75|621.24|618.44|620.1|617.3|0
1644881400000|2022-02-14 23:30:00|620.32|617.52|620.09|617.29|620.55|617.75|618.72|615.92|0
1644881700000|2022-02-14 23:35:00|620.32|617.52|619.3|616.5|620.78|617.98|619.18|616.38|0
1644882000000|2022-02-14 23:40:00|619.18|616.38|619.52|616.72|619.86|617.06|618.95|616.15|0
1644882300000|2022-02-14 23:45:00|619.63|616.83|620.09|617.29|620.09|617.29|619.52|616.72|0
1644882600000|2022-02-14 23:50:00|619.98|617.18|619.17|616.37|620.09|617.29|618.72|615.92|0
1644882900000|2022-02-14 23:55:00|619.06|616.26|618.71|615.91|619.86|617.06|618.71|615.91|0
1644883200000|2022-02-15 00:00:00|618.26|615.46|620.44|617.64|620.78|617.98|617.11|614.31|0
1644883500000|2022-02-15 00:05:00|620.21|617.41|617.34|614.54|620.67|617.87|617.34|614.54|0
1644883800000|2022-02-15 00:10:00|617.46|614.66|621|618.2|621.12|618.32|617.34|614.54|0
1644884100000|2022-02-15 00:15:00|620.77|617.97|625.02|622.22|625.82|623.02|620.77|617.97|0
1644884400000|2022-02-15 00:20:00|624.9|622.1|626.97|624.17|628.01|625.21|624.67|621.87|0
1644884700000|2022-02-15 00:25:00|627.2|624.4|626.74|623.94|627.66|624.86|625.82|623.02|0
1644885000000|2022-02-15 00:30:00|626.51|623.71|630.42|627.62|630.88|628.08|626.51|623.71|0
1644885300000|2022-02-15 00:35:00|630.77|627.97|629.85|627.05|631.11|628.31|629.27|626.47|0
1644885600000|2022-02-15 00:40:00|629.96|627.16|629.73|626.93|630.42|627.62|629.04|626.24|0
1644885900000|2022-02-15 00:45:00|629.5|626.7|625.82|623.02|629.5|626.7|625.59|622.79|0
1644886200000|2022-02-15 00:50:00|626.05|623.25|626.05|623.25|627.43|624.63|625.59|622.79|0
1644886500000|2022-02-15 00:55:00|625.82|623.02|623.52|620.72|626.74|623.94|623.18|620.38|0
1644886800000|2022-02-15 01:00:00|623.29|620.49|624.79|621.99|624.9|622.1|622.6|619.8|0
1644887100000|2022-02-15 01:05:00|624.9|622.1|625.35|622.55|626.04|623.24|624.1|621.3|0
1644887400000|2022-02-15 01:10:00|625.47|622.67|623.75|620.95|625.58|622.78|623.75|620.95|0
1644887700000|2022-02-15 01:15:00|623.29|620.49|624.89|622.09|624.89|622.09|622.6|619.8|0
1644888000000|2022-02-15 01:20:00|624.66|621.86|622.83|620.03|624.78|621.98|620.99|618.19|0
1644888300000|2022-02-15 01:25:00|622.95|620.15|622.26|619.46|623.17|620.37|621.57|618.77|0
1644888600000|2022-02-15 01:30:00|622.03|619.23|626.62|623.82|626.96|624.16|621.91|619.11|0
1644888900000|2022-02-15 01:35:00|626.39|623.59|623.51|620.71|627.19|624.39|622.37|619.57|0
1644889200000|2022-02-15 01:40:00|623.74|620.94|624.43|621.63|625.12|622.32|623.51|620.71|0
1644889500000|2022-02-15 01:45:00|623.97|621.17|621.9|619.1|623.97|621.17|621.11|618.31|0
1644889800000|2022-02-15 01:50:00|622.13|619.33|621.56|618.76|623.51|620.71|620.53|617.73|0
1644890100000|2022-02-15 01:55:00|621.79|618.99|620.3|617.5|622.82|620.02|620.07|617.27|0
1644890400000|2022-02-15 02:00:00|620.53|617.73|620.19|617.39|621.21|618.41|619.61|616.81|0
1644890700000|2022-02-15 02:05:00|619.84|617.04|618.01|615.21|619.84|617.04|617.78|614.98|0
1644891000000|2022-02-15 02:10:00|617.78|614.98|617.55|614.75|618.46|615.66|616.86|614.06|0
1644891300000|2022-02-15 02:15:00|617.44|614.64|617.09|614.29|618.46|615.66|616.63|613.83|0
1644891600000|2022-02-15 02:20:00|616.98|614.18|616.63|613.83|617.55|614.75|616.63|613.83|0
1644891900000|2022-02-15 02:25:00|616.86|614.06|615.03|612.23|616.86|614.06|614.11|611.31|0
1644892200000|2022-02-15 02:30:00|614.92|612.12|614.11|611.31|615.03|612.23|613.43|610.63|0
1644892500000|2022-02-15 02:35:00|613.88|611.08|614.34|611.54|614.34|611.54|613.65|610.85|0
1644892800000|2022-02-15 02:40:00|615.25|612.45|614.8|612|615.25|612.45|614.34|611.54|0
1644893100000|2022-02-15 02:45:00|614.57|611.77|612.97|610.17|614.8|612|612.05|609.25|0
1644893400000|2022-02-15 02:50:00|613.2|610.4|614.11|611.31|614.79|611.99|612.51|609.71|0
1644893700000|2022-02-15 02:55:00|614.23|611.43|614.56|611.76|615.02|612.22|614.11|611.31|0
1644894000000|2022-02-15 03:00:00|614.79|611.99|614.79|611.99|615.25|612.45|614.56|611.76|0
1644894300000|2022-02-15 03:05:00|614.68|611.88|615.02|612.22|615.25|612.45|614.56|611.76|0
1644894600000|2022-02-15 03:10:00|615.25|612.45|615.71|612.91|616.62|613.82|614.79|611.99|0
1644894900000|2022-02-15 03:15:00|615.93|613.13|617.08|614.28|617.08|614.28|615.25|612.45|0
1644895200000|2022-02-15 03:20:00|616.97|614.17|616.85|614.05|617.54|614.74|616.16|613.36|0
1644895500000|2022-02-15 03:25:00|616.74|613.94|618.22|615.42|618.22|615.42|615.7|612.9|0
1644895800000|2022-02-15 03:30:00|618.91|616.11|619.94|617.14|620.74|617.94|618.91|616.11|0
1644896100000|2022-02-15 03:35:00|620.05|617.25|620.51|617.71|621.2|618.4|619.59|616.79|0
1644896400000|2022-02-15 03:40:00|620.28|617.48|619.59|616.79|620.4|617.6|619.02|616.22|0
1644896700000|2022-02-15 03:45:00|619.36|616.56|622.57|619.77|622.57|619.77|619.36|616.56|0
1644897000000|2022-02-15 03:50:00|622.34|619.54|622.11|619.31|623.03|620.23|620.97|618.17|0
1644897300000|2022-02-15 03:55:00|622|619.2|622.11|619.31|623.03|620.23|621.65|618.85|0
1644897600000|2022-02-15 04:00:00|621.88|619.08|623.26|620.46|623.49|620.69|620.96|618.16|0
1644897900000|2022-02-15 04:05:00|623.03|620.23|623.72|620.92|624.87|622.07|622.8|620|0
1644898200000|2022-02-15 04:10:00|623.95|621.15|623.15|620.35|624.4|621.6|622.92|620.12|0
1644898500000|2022-02-15 04:15:00|623.26|620.46|623.26|620.46|623.49|620.69|622.8|620|0
1644898800000|2022-02-15 04:20:00|623.49|620.69|623.71|620.91|623.94|621.14|623.26|620.46|0
1644899100000|2022-02-15 04:25:00|623.83|621.03|625.67|622.87|626.93|624.13|623.71|620.91|0
1644899400000|2022-02-15 04:30:00|625.78|622.98|624.63|621.83|626.24|623.44|623.94|621.14|0
1644899700000|2022-02-15 04:35:00|624.86|622.06|624.86|622.06|626.01|623.21|623.94|621.14|0
1644900000000|2022-02-15 04:40:00|625.09|622.29|624.86|622.06|625.32|622.52|624.86|622.06|0
1644900300000|2022-02-15 04:45:00|625.21|622.41|625.09|622.29|625.78|622.98|624.86|622.06|0
1644900600000|2022-02-15 04:50:00|625.32|622.52|624.63|621.83|626.01|623.21|623.94|621.14|0
1644900900000|2022-02-15 04:55:00|624.86|622.06|623.94|621.14|624.86|622.06|623.6|620.8|0
1644901200000|2022-02-15 05:00:00|623.71|620.91|628.88|626.08|628.99|626.19|623.71|620.91|0
1644901500000|2022-02-15 05:05:00|628.76|625.96|634.52|631.72|638.22|635.42|628.76|625.96|0
1644901800000|2022-02-15 05:10:00|634.29|631.49|634.29|631.49|634.75|631.95|632.34|629.54|0
1644902100000|2022-02-15 05:15:00|634.75|631.95|634.52|631.72|634.87|632.07|633.14|630.34|0
1644902400000|2022-02-15 05:20:00|634.75|631.95|634.87|632.07|635.21|632.41|633.37|630.57|0
1644902700000|2022-02-15 05:25:00|634.75|631.95|630.37|627.57|634.87|632.07|630.03|627.23|0
1644903000000|2022-02-15 05:30:00|630.26|627.46|630.37|627.57|630.83|628.03|629.91|627.11|0
1644903300000|2022-02-15 05:35:00|629.68|626.88|629.57|626.77|631.98|629.18|628.99|626.19|0
1644903600000|2022-02-15 05:40:00|629.34|626.54|632.1|629.3|632.21|629.41|629.34|626.54|0
1644903900000|2022-02-15 05:45:00|632.44|629.64|632.56|629.76|632.9|630.1|631.64|628.84|0
1644904200000|2022-02-15 05:50:00|632.44|629.64|633.48|630.68|633.82|631.02|630.83|628.03|0
1644904500000|2022-02-15 05:55:00|633.36|630.56|632.67|629.87|634.05|631.25|632.1|629.3|0
1644904800000|2022-02-15 06:00:00|633.02|630.22|630.02|627.22|634.05|631.25|629.44|626.64|0
1644905100000|2022-02-15 06:05:00|630.13|627.33|631.52|628.72|632.67|629.87|629.9|627.1|0
1644905400000|2022-02-15 06:10:00|631.06|628.26|629.56|626.76|631.29|628.49|627.83|625.03|0
1644905700000|2022-02-15 06:15:00|629.44|626.64|628.87|626.07|629.44|626.64|627.37|624.57|0
1644906000000|2022-02-15 06:20:00|628.75|625.95|629.9|627.1|631.17|628.37|628.29|625.49|0
1644906300000|2022-02-15 06:25:00|629.79|626.99|627.14|624.34|629.79|626.99|626.22|623.42|0
1644906600000|2022-02-15 06:30:00|627.6|624.8|629.21|626.41|629.44|626.64|627.37|624.57|0
1644906900000|2022-02-15 06:35:00|628.98|626.18|628.06|625.26|629.67|626.87|627.83|625.03|0
1644907200000|2022-02-15 06:40:00|627.95|625.15|628.75|625.95|630.48|627.68|627.83|625.03|0
1644907500000|2022-02-15 06:45:00|628.52|625.72|629.1|626.3|630.82|628.02|628.52|625.72|0
1644907800000|2022-02-15 06:50:00|628.98|626.18|628.06|625.26|629.1|626.3|627.83|625.03|0
1644908100000|2022-02-15 06:55:00|627.83|625.03|628.97|626.17|629.9|627.1|627.82|625.02|0
1644908400000|2022-02-15 07:00:00|628.86|626.06|629.78|626.98|632.66|629.86|627.36|624.56|0
1644908700000|2022-02-15 07:05:00|629.55|626.75|623.46|620.66|629.89|627.09|622.77|619.97|0
1644909000000|2022-02-15 07:10:00|623.69|620.89|625.75|622.95|626.21|623.41|622.77|619.97|0
1644909300000|2022-02-15 07:15:00|625.98|623.18|624.83|622.03|626.21|623.41|624.49|621.69|0
1644909600000|2022-02-15 07:20:00|624.72|621.92|625.75|622.95|625.75|622.95|624.37|621.57|0
1644909900000|2022-02-15 07:25:00|625.52|622.72|627.59|624.79|629.89|627.09|625.06|622.26|0
1644910200000|2022-02-15 07:30:00|627.48|624.68|628.86|626.06|629.43|626.63|626.21|623.41|0
1644910500000|2022-02-15 07:35:00|628.74|625.94|632.42|629.62|632.42|629.62|628.63|625.83|0
1644910800000|2022-02-15 07:40:00|632.65|629.85|634.96|632.16|635.65|632.85|632.65|629.85|0
1644911100000|2022-02-15 07:45:00|635.19|632.39|631.27|628.47|635.88|633.08|630.35|627.55|0
1644911400000|2022-02-15 07:50:00|631.15|628.35|630.58|627.78|632.53|629.73|630.23|627.43|0
1644911700000|2022-02-15 07:55:00|630.92|628.12|631.73|628.93|632.3|629.5|629.89|627.09|0
1644912000000|2022-02-15 08:00:00|632.07|629.27|624.84|622.04|635.06|632.26|624.38|621.58|0
1644912300000|2022-02-15 08:05:00|624.19|621.99|610.14|607.94|626.71|624.51|609.79|607.59|0
1644912600000|2022-02-15 08:10:00|609.33|607.13|611.5|609.3|612.75|610.55|606.83|604.63|0
1644912900000|2022-02-15 08:15:00|610.93|608.73|604.1|601.9|611.38|609.18|603.87|601.67|0
1644913200000|2022-02-15 08:20:00|604.56|602.36|594.46|592.26|606.25|604.05|594.46|592.26|0
1644913500000|2022-02-15 08:25:00|594.12|591.92|586.64|584.44|597.07|594.87|586.19|583.99|0
1644913800000|2022-02-15 08:30:00|586.54|584.34|573.69|571.49|586.79|584.59|573.69|571.49|0
1644914100000|2022-02-15 08:35:00|574.24|572.04|578.08|575.88|581.69|579.49|573.57|571.37|0
1644914400000|2022-02-15 08:40:00|578.98|576.78|579.28|577.08|580.45|578.25|577.03|574.83|0
1644914700000|2022-02-15 08:45:00|579.51|577.31|577.59|575.39|582.45|580.25|577.24|575.04|0
1644915000000|2022-02-15 08:50:00|577.7|575.5|585.17|582.97|585.17|582.97|576.46|574.26|0
1644915300000|2022-02-15 08:55:00|585.85|583.65|579.96|577.76|586.08|583.88|579.96|577.76|0
1644915600000|2022-02-15 09:00:00|579.85|577.65|581.77|579.57|582.22|580.02|577.92|575.72|0
1644915900000|2022-02-15 09:05:00|581.88|579.68|575.43|573.23|581.88|579.68|575.21|573.01|0
1644916200000|2022-02-15 09:10:00|575.88|573.68|580.19|577.99|583.12|580.92|575.88|573.68|0
1644916500000|2022-02-15 09:15:00|579.96|577.76|573.89|571.69|580.41|578.21|571.87|569.67|0
1644916800000|2022-02-15 09:20:00|573.44|571.24|573.21|571.01|575.24|573.04|572.09|569.89|0
1644917100000|2022-02-15 09:25:00|572.76|570.56|575.91|573.71|576.13|573.93|572.09|569.89|0
1644917400000|2022-02-15 09:30:00|575.68|573.48|575.68|573.48|576.36|574.16|574.11|571.91|0
1644917700000|2022-02-15 09:35:00|575.35|573.15|576.47|574.27|577.26|575.06|574.56|572.36|0
1644918000000|2022-02-15 09:40:00|576.25|574.05|576.8|574.6|578.16|575.96|575.01|572.81|0
1644918300000|2022-02-15 09:45:00|577.25|575.05|575.12|572.92|578.83|576.63|574.78|572.58|0
1644918600000|2022-02-15 09:50:00|575.45|573.25|579.05|576.85|579.96|577.76|575.23|573.03|0
1644918900000|2022-02-15 09:55:00|579.28|577.08|576.13|573.93|579.4|577.2|576.13|573.93|0
1644919200000|2022-02-15 10:00:00|573.43|571.23|576.13|573.93|576.35|574.15|569.39|567.19|0
1644919500000|2022-02-15 10:05:00|576.69|574.49|576.61|574.41|577.82|575.62|574.69|572.49|0
1644919800000|2022-02-15 10:10:00|576.49|574.29|578.3|576.1|578.98|576.78|576.16|573.96|0
1644920100000|2022-02-15 10:15:00|578.19|575.99|576.04|573.84|578.3|576.1|574.01|571.81|0
1644920400000|2022-02-15 10:20:00|575.81|573.61|581.91|579.71|583.73|581.53|573.56|571.36|0
1644920700000|2022-02-15 10:25:00|581.58|579.38|578.29|576.09|582.37|580.17|577.28|575.08|0
1644921000000|2022-02-15 10:30:00|578.19|575.99|574.68|572.48|579.54|577.34|574.01|571.81|0
1644921300000|2022-02-15 10:35:00|575.13|572.93|572.2|570|575.13|572.93|571.42|569.22|0
1644921600000|2022-02-15 10:40:00|572.77|570.57|570.85|568.65|572.77|570.57|569.95|567.75|0
1644921900000|2022-02-15 10:45:00|571.53|569.33|572.32|570.12|573.1|570.9|570.85|568.65|0
1644922200000|2022-02-15 10:50:00|571.98|569.78|573.33|571.13|574.45|572.25|571.75|569.55|0
1644922500000|2022-02-15 10:55:00|573.22|571.02|572.87|570.67|573.44|571.24|571.75|569.55|0
1644922800000|2022-02-15 11:00:00|573.1|570.9|569.27|567.07|573.55|571.35|569.05|566.85|0
1644923100000|2022-02-15 11:05:00|569.5|567.3|570.51|568.31|570.62|568.42|568.6|566.4|0
1644923400000|2022-02-15 11:10:00|570.4|568.2|566.57|564.37|570.4|568.2|565.9|563.7|0
1644923700000|2022-02-15 11:15:00|566.35|564.15|568.82|566.62|569.27|567.07|564.55|562.35|0
1644924000000|2022-02-15 11:20:00|569.04|566.84|566.34|564.14|569.04|566.84|565.67|563.47|0
1644924300000|2022-02-15 11:25:00|566.46|564.26|569.94|567.74|570.62|568.42|566.46|564.26|0
1644924600000|2022-02-15 11:30:00|570.17|567.97|569.16|566.96|570.17|567.97|568.59|566.39|0
1644924900000|2022-02-15 11:35:00|569.27|567.07|566.68|564.48|570.51|568.31|566.46|564.26|0
1644925200000|2022-02-15 11:40:00|566.79|564.59|567.24|565.04|568.36|566.16|566.56|564.36|0
1644925500000|2022-02-15 11:45:00|567.13|564.93|563.2|561|567.46|565.26|561.63|559.43|0
1644925800000|2022-02-15 11:50:00|563.31|561.11|565.56|563.36|566.56|564.36|563.2|561|0
1644926100000|2022-02-15 11:55:00|565.66|563.46|566.9|564.7|566.9|564.7|564.21|562.01|0
1644926400000|2022-02-15 12:00:00|567.01|564.81|566.34|564.14|571.18|568.98|564.76|562.56|0
1644926700000|2022-02-15 12:05:00|566.45|564.25|563.19|560.99|567.68|565.48|561.17|558.97|0
1644927000000|2022-02-15 12:10:00|563.42|561.22|560.72|558.52|563.42|561.22|558.49|556.29|0
1644927300000|2022-02-15 12:15:00|560.5|558.3|560.48|558.28|562.07|559.87|558.68|556.48|0
1644927600000|2022-02-15 12:20:00|560.26|558.06|560.48|558.28|560.93|558.73|558.46|556.26|0
1644927900000|2022-02-15 12:25:00|560.6|558.4|560.48|558.28|561.6|559.4|560.03|557.83|0
1644928200000|2022-02-15 12:30:00|560.7|558.5|561.6|559.4|562.17|559.97|560.25|558.05|0
1644928500000|2022-02-15 12:35:00|561.38|559.18|563.09|560.89|565.8|563.6|560.85|558.65|0
1644928800000|2022-02-15 12:40:00|563.54|561.34|565.12|562.92|567.37|565.17|563.09|560.89|0
1644929100000|2022-02-15 12:45:00|565.34|563.14|565.24|563.04|566.02|563.82|563.54|561.34|0
1644929400000|2022-02-15 12:50:00|565.34|563.14|563.09|560.89|567.15|564.95|562.64|560.44|0
1644929700000|2022-02-15 12:55:00|562.87|560.67|562.31|560.11|563.32|561.12|562.31|560.11|0
1644930000000|2022-02-15 13:00:00|562.41|560.21|564.11|561.91|564.11|561.91|561.18|558.98|0
1644930300000|2022-02-15 13:05:00|563.99|561.79|565.34|563.14|565.79|563.59|563.54|561.34|0
1644930600000|2022-02-15 13:10:00|565.79|563.59|566.69|564.49|567.37|565.17|565.56|563.36|0
1644930900000|2022-02-15 13:15:00|566.92|564.72|568.5|566.3|569.85|567.65|566.69|564.49|0
1644931200000|2022-02-15 13:20:00|568.72|566.52|567.14|564.94|569.4|567.2|566.46|564.26|0
1644931500000|2022-02-15 13:25:00|566.92|564.72|568.27|566.07|571.21|569.01|566.92|564.72|0
1644931800000|2022-02-15 13:30:00|570.87|568.67|573.01|570.81|576.76|574.56|570.87|568.67|0
1644932100000|2022-02-15 13:35:00|573.24|571.04|576.26|574.06|577.27|575.07|571.88|569.68|0
1644932400000|2022-02-15 13:40:00|576.59|574.39|571.97|569.77|577.49|575.29|571.97|569.77|0
1644932700000|2022-02-15 13:45:00|571.85|569.65|571.4|569.2|574.33|572.13|571.4|569.2|0
1644933000000|2022-02-15 13:50:00|571.63|569.43|575.91|573.71|575.91|573.71|571.18|568.98|0
1644933300000|2022-02-15 13:55:00|576.14|573.94|578.85|576.65|579.87|577.67|576.13|573.93|0
1644933600000|2022-02-15 14:00:00|578.62|576.42|579.3|577.1|581.34|579.14|578.17|575.97|0
1644933900000|2022-02-15 14:05:00|579.07|576.87|577.71|575.51|579.75|577.55|576.36|574.16|0
1644934200000|2022-02-15 14:10:00|577.94|575.74|582.36|580.16|582.92|580.72|577.94|575.74|0
1644934500000|2022-02-15 14:15:00|582.24|580.04|579.97|577.77|584.05|581.85|579.29|577.09|0
1644934800000|2022-02-15 14:20:00|579.86|577.66|576.81|574.61|580.2|578|575.34|573.14|0
1644935100000|2022-02-15 14:25:00|577.03|574.83|582.69|580.49|583.37|581.17|576.36|574.16|0
1644935400000|2022-02-15 14:30:00|580.88|578.68|570.49|568.29|584.05|581.85|569.59|567.39|0
1644935700000|2022-02-15 14:35:00|569.82|567.62|567.81|565.61|571.96|569.76|566.22|564.02|0
1644936000000|2022-02-15 14:40:00|567.91|565.71|569.72|567.52|571.53|569.33|564.98|562.78|0
1644936300000|2022-02-15 14:45:00|567.91|565.71|572.66|570.46|572.89|570.69|562.5|560.3|0
1644936600000|2022-02-15 14:50:00|574.47|572.27|574.25|572.05|578.67|576.47|574.02|571.82|0
1644936900000|2022-02-15 14:55:00|574.36|572.16|578.73|576.53|581.67|579.47|573.57|571.37|0
1644937200000|2022-02-15 15:00:00|578.96|576.76|580.09|577.89|583.72|581.52|575.11|572.91|0
1644937500000|2022-02-15 15:05:00|580.32|578.12|577.15|574.95|582.81|580.61|575.34|573.14|0
1644937800000|2022-02-15 15:10:00|577.37|575.17|579.18|576.98|582.81|580.61|577.37|575.17|0
1644938100000|2022-02-15 15:15:00|579.07|576.87|576.24|574.04|579.07|576.87|574.2|572|0
1644938400000|2022-02-15 15:20:00|576.69|574.49|575.79|573.59|580.09|577.89|574.2|572|0
1644938700000|2022-02-15 15:25:00|576.01|573.81|570.82|568.62|580.99|578.79|570.82|568.62|0
1644939000000|2022-02-15 15:30:00|569.91|567.71|572.39|570.19|573.3|571.1|569.69|567.49|0
1644939300000|2022-02-15 15:35:00|571.72|569.52|570.71|568.51|573.64|571.44|569.24|567.04|0
1644939600000|2022-02-15 15:40:00|570.59|568.39|566.08|563.88|571.04|568.84|565.41|563.21|0
1644939900000|2022-02-15 15:45:00|565.41|563.21|562.94|560.74|566.31|564.11|562.26|560.06|0
1644940200000|2022-02-15 15:50:00|563.16|560.96|562.38|560.18|565.43|563.23|562.04|559.84|0
1644940500000|2022-02-15 15:55:00|562.61|560.41|564.76|562.56|566.45|564.25|561.15|558.95|0
1644940800000|2022-02-15 16:00:00|564.86|562.66|561.93|559.73|565.32|563.12|561.93|559.73|0
1644941100000|2022-02-15 16:05:00|562.16|559.96|560.8|558.6|565.99|563.79|560.58|558.38|0
1644941400000|2022-02-15 16:10:00|561.25|559.05|564.3|562.1|565.31|563.11|561.25|559.05|0
1644941700000|2022-02-15 16:15:00|564.18|561.98|565.99|563.79|566.22|564.02|562.83|560.63|0
1644942000000|2022-02-15 16:20:00|565.54|563.34|564.86|562.66|565.88|563.68|563.05|560.85|0
1644942300000|2022-02-15 16:25:00|565.08|562.88|570.93|568.73|572.06|569.86|565.08|562.88|0
1644942600000|2022-02-15 16:30:00|570.26|568.06|565.18|562.98|570.26|568.06|565.18|562.98|0
1644942900000|2022-02-15 16:35:00|565.3|563.1|563.72|561.52|565.63|563.43|562.03|559.83|0
1644943200000|2022-02-15 16:40:00|563.95|561.75|566.98|564.78|566.98|564.78|563.61|561.41|0
1644943500000|2022-02-15 16:45:00|566.76|564.56|566.65|564.45|567.43|565.23|564.17|561.97|0
1644943800000|2022-02-15 16:50:00|566.53|564.33|567.66|565.46|568.56|566.36|565.85|563.65|0
1644944100000|2022-02-15 16:55:00|567.43|565.23|564.5|562.3|568.11|565.91|563.27|561.07|0
1644944400000|2022-02-15 17:00:00|564.28|562.08|566.42|564.22|567.77|565.57|561.8|559.6|0
1644944700000|2022-02-15 17:05:00|566.3|564.1|569.23|567.03|570.13|567.93|565.4|563.2|0
1644945000000|2022-02-15 17:10:00|569.12|566.92|571.71|569.51|571.71|569.51|567.65|565.45|0
1644945300000|2022-02-15 17:15:00|571.6|569.4|576.23|574.03|576.91|574.71|571.26|569.06|0
1644945600000|2022-02-15 17:20:00|576.01|573.81|578.05|575.85|578.95|576.75|575.56|573.36|0
1644945900000|2022-02-15 17:25:00|577.59|575.39|576.01|573.81|580.31|578.11|575.33|573.13|0
1644946200000|2022-02-15 17:30:00|576.23|574.03|578.91|576.71|579.71|577.51|574.85|572.65|0
1644946500000|2022-02-15 17:35:00|578.46|576.26|577.78|575.58|578.91|576.71|576.42|574.22|0
1644946800000|2022-02-15 17:40:00|578|575.8|578.46|576.26|580.04|577.84|576.99|574.79|0
1644947100000|2022-02-15 17:45:00|578.23|576.03|586.84|584.64|586.84|584.64|577.78|575.58|0
1644947400000|2022-02-15 17:50:00|586.61|584.41|583.66|581.46|586.61|584.41|582.98|580.78|0
1644947700000|2022-02-15 17:55:00|583.89|581.69|581.17|578.97|584.34|582.14|580.94|578.74|0
1644948000000|2022-02-15 18:00:00|580.94|578.74|578.23|576.03|582.07|579.87|577.77|575.57|0
1644948300000|2022-02-15 18:05:00|578.45|576.25|575.52|573.32|578.45|576.25|575.52|573.32|0
1644948600000|2022-02-15 18:10:00|575.74|573.54|575.51|573.31|576.99|574.79|574.96|572.76|0
1644948900000|2022-02-15 18:15:00|575.29|573.09|577.09|574.89|577.77|575.57|575.18|572.98|0
1644949200000|2022-02-15 18:20:00|576.87|574.67|570.1|567.9|576.87|574.67|569.43|567.23|0
1644949500000|2022-02-15 18:25:00|569.88|567.68|567.07|564.87|569.88|567.68|566.51|564.31|0
1644949800000|2022-02-15 18:30:00|567.3|565.1|566.56|564.36|567.3|565.1|565.43|563.23|0
1644950100000|2022-02-15 18:35:00|566.34|564.14|567.24|565.04|568.37|566.17|566|563.8|0
1644950400000|2022-02-15 18:40:00|567.13|564.93|566.68|564.48|567.91|565.71|565.43|563.23|0
1644950700000|2022-02-15 18:45:00|566.79|564.59|565.21|563.01|567.46|565.26|564.75|562.55|0
1644951000000|2022-02-15 18:50:00|565.1|562.9|566.11|563.91|567.01|564.81|564.53|562.33|0
1644951300000|2022-02-15 18:55:00|566|563.8|565.43|563.23|566.33|564.13|564.53|562.33|0
1644951600000|2022-02-15 19:00:00|564.98|562.78|566.78|564.58|567.91|565.71|564.53|562.33|0
1644951900000|2022-02-15 19:05:00|567.01|564.81|571.3|569.1|574.24|572.04|566.56|564.36|0
1644952200000|2022-02-15 19:10:00|570.62|568.42|569.94|567.74|572.2|570|569.26|567.06|0
1644952500000|2022-02-15 19:15:00|569.72|567.52|567|564.8|572.2|570|565.88|563.68|0
1644952800000|2022-02-15 19:20:00|566.78|564.58|567.46|565.26|567.91|565.71|564.97|562.77|0
1644953100000|2022-02-15 19:25:00|567.23|565.03|566.78|564.58|568.36|566.16|565.87|563.67|0
1644953400000|2022-02-15 19:30:00|566.55|564.35|569.03|566.83|569.49|567.29|565.42|563.22|0
1644953700000|2022-02-15 19:35:00|568.81|566.61|567|564.8|568.81|566.61|566.55|564.35|0
1644954000000|2022-02-15 19:40:00|566.78|564.58|564.74|562.54|572.65|570.45|564.52|562.32|0
1644954300000|2022-02-15 19:45:00|564.52|562.32|568.25|566.05|568.35|566.15|563.17|560.97|0
1644954600000|2022-02-15 19:50:00|568.13|565.93|568.13|565.93|570.96|568.76|566.77|564.57|0
1644954900000|2022-02-15 19:55:00|568.35|566.15|566.32|564.12|569.03|566.83|565.87|563.67|0
1644955200000|2022-02-15 20:00:00|566.09|563.89|562.94|560.74|567.22|565.02|562.71|560.51|0
1644955500000|2022-02-15 20:05:00|562.71|560.51|562.38|560.18|563.39|561.19|561.14|558.94|0
1644955800000|2022-02-15 20:10:00|562.61|560.41|562.83|560.63|563.96|561.76|561.82|559.62|0
1644956100000|2022-02-15 20:15:00|562.61|560.41|562.38|560.18|565.54|563.34|562.38|560.18|0
1644956400000|2022-02-15 20:20:00|562.15|559.95|564.86|562.66|566.44|564.24|561.48|559.28|0
1644956700000|2022-02-15 20:25:00|564.98|562.78|564.18|561.98|566.44|564.24|564.18|561.98|0
1644957000000|2022-02-15 20:30:00|564.41|562.21|573|570.8|573.68|571.48|564.41|562.21|0
1644957300000|2022-02-15 20:35:00|573.68|571.48|576.04|573.84|577.63|575.43|569.38|567.18|0
1644957600000|2022-02-15 20:40:00|576.72|574.52|571.43|569.23|580.48|578.28|570.98|568.78|0
1644957900000|2022-02-15 20:45:00|571.55|569.35|571.66|569.46|577.31|575.11|568.95|566.75|0
1644958200000|2022-02-15 20:50:00|571.55|569.35|565.47|563.27|571.55|569.35|559.29|557.09|0
1644958500000|2022-02-15 20:55:00|565.12|562.92|561.08|558.88|568.27|566.07|559.51|557.31|0
1644958800000|2022-02-15 21:00:00|560.63|558.43|567.16|564.96|567.6|565.4|560.63|558.43|0
1644959100000|2022-02-15 21:05:00|566.94|564.74|569.31|567.11|570.1|567.9|566.48|564.28|0
1644959400000|2022-02-15 21:10:00|569.42|567.22|568.29|566.09|570.78|568.58|567.39|565.19|0
1644959700000|2022-02-15 21:15:00|568.41|566.21|566.33|563.53|568.82|566.21|566.33|563.53|0
1644960000000|2022-02-15 21:20:00|566.56|563.76|565.2|562.4|567.01|564.21|564.75|561.95|0
1644960300000|2022-02-15 21:25:00|564.97|562.17|564.07|561.27|565.2|562.4|563.84|561.04|0
1644960600000|2022-02-15 21:30:00|564.3|561.5|563.84|561.04|564.41|561.61|563.39|560.59|0
1644960900000|2022-02-15 21:35:00|563.62|560.82|564.52|561.72|564.75|561.95|563.39|560.59|0
1644961200000|2022-02-15 21:40:00|564.29|561.49|566.78|563.98|567|564.2|564.07|561.27|0
1644961500000|2022-02-15 21:45:00|567|564.2|569.49|566.69|569.72|566.92|566.32|563.52|0
1644961800000|2022-02-15 21:50:00|569.26|566.46|567|564.2|569.72|566.92|566.55|563.75|0
1644962100000|2022-02-15 21:55:00|567.23|564.43|566.89|564.09|568.36|565.56|565.19|562.39|0
1644962400000|2022-02-15 22:00:00|566.27|563.47|566.17|563.37|566.53|563.73|566.01|563.21|0
1644962700000|2022-02-15 22:05:00|566.07|563.27|566.17|563.37|566.9|564.1|566.07|563.27|0
1644963000000|2022-02-15 22:10:00|566.37|563.57|567.12|564.32|567.22|564.42|566.37|563.57|0
1644963300000|2022-02-15 22:15:00|567.22|564.42|567.87|565.07|567.87|565.07|567.22|564.42|0
1644963600000|2022-02-15 22:20:00|567.91|565.11|568.2|565.4|568.33|565.53|567.61|564.81|0
1644963900000|2022-02-15 22:25:00|567.81|565.01|568.06|565.26|568.46|565.66|567.81|565.01|0
1644964200000|2022-02-15 22:30:00|568.1|565.3|568.06|565.26|568.12|565.32|567.77|564.97|0
1644964500000|2022-02-15 22:35:00|568.1|565.3|568.02|565.22|568.16|565.36|567.93|565.13|0
1644964800000|2022-02-15 22:40:00|567.93|565.13|567.93|565.13|568.1|565.3|567.67|564.87|0
1644965100000|2022-02-15 22:45:00|567.97|565.17|567.93|565.13|568.09|565.29|567.93|565.13|0
1644965400000|2022-02-15 22:50:00|567.73|564.93|567.87|565.07|568.02|565.22|567.7|564.9|0
1644965700000|2022-02-15 22:55:00|567.83|565.03|567.34|564.54|567.83|565.03|566.55|563.75|0
1644966000000|2022-02-15 23:00:00|565.98|563.18|565.63|562.83|567.67|564.87|565.07|562.27|0
1644966300000|2022-02-15 23:05:00|565.86|563.06|565.86|563.06|566.31|563.51|564.62|561.82|0
1644966600000|2022-02-15 23:10:00|565.63|562.83|567.21|564.41|567.44|564.64|565.52|562.72|0
1644966900000|2022-02-15 23:15:00|567.44|564.64|567.1|564.3|567.66|564.86|566.2|563.4|0
1644967200000|2022-02-15 23:20:00|566.99|564.19|568.91|566.11|569.25|566.45|566.99|564.19|0
1644967500000|2022-02-15 23:25:00|568.79|565.99|569.02|566.22|569.7|566.9|567.66|564.86|0
1644967800000|2022-02-15 23:30:00|568.91|566.11|568.11|565.31|569.14|566.34|566.98|564.18|0
1644968100000|2022-02-15 23:35:00|568.23|565.43|566.87|564.07|568.23|565.43|566.76|563.96|0
1644968400000|2022-02-15 23:40:00|566.98|564.18|567.88|565.08|567.88|565.08|566.42|563.62|0
1644968700000|2022-02-15 23:45:00|568.11|565.31|571.51|568.71|571.51|568.71|567.43|564.63|0
1644969000000|2022-02-15 23:50:00|571.73|568.93|571.28|568.48|572.41|569.61|570.37|567.57|0
1644969300000|2022-02-15 23:55:00|571.73|568.93|570.82|568.02|571.73|568.93|570.37|567.57|0
1644969600000|2022-02-16 00:00:00|571.28|568.48|570.49|567.69|571.73|568.93|569.92|567.12|0
1644969900000|2022-02-16 00:05:00|570.37|567.57|569.81|567.01|572.64|569.84|569.81|567.01|0
1644970200000|2022-02-16 00:10:00|569.46|566.66|571.84|569.04|572.41|569.61|569.46|566.66|0
1644970500000|2022-02-16 00:15:00|571.95|569.15|571.95|569.15|572.41|569.61|571.5|568.7|0
1644970800000|2022-02-16 00:20:00|572.18|569.38|572.86|570.06|573.31|570.51|572.18|569.38|0
1644971100000|2022-02-16 00:25:00|572.75|569.95|572.98|570.18|573.08|570.28|571.72|568.92|0
1644971400000|2022-02-16 00:30:00|573.08|570.28|572.18|569.38|573.08|570.28|572.07|569.27|0
1644971700000|2022-02-16 00:35:00|572.4|569.6|572.18|569.38|572.4|569.6|571.72|568.92|0
1644972000000|2022-02-16 00:40:00|572.29|569.49|572.63|569.83|572.86|570.06|571.95|569.15|0
1644972300000|2022-02-16 00:45:00|572.75|569.95|572.63|569.83|573.31|570.51|572.4|569.6|0
1644972600000|2022-02-16 00:50:00|572.85|570.05|572.63|569.83|573.31|570.51|572.17|569.37|0
1644972900000|2022-02-16 00:55:00|572.85|570.05|573.08|570.28|573.31|570.51|572.4|569.6|0
1644973200000|2022-02-16 01:00:00|572.63|569.83|572.62|569.82|573.31|570.51|572.17|569.37|0
1644973500000|2022-02-16 01:05:00|572.4|569.6|570.81|568.01|572.52|569.72|570.36|567.56|0
1644973800000|2022-02-16 01:10:00|570.58|567.78|572.85|570.05|572.85|570.05|570.58|567.78|0
1644974100000|2022-02-16 01:15:00|572.62|569.82|572.85|570.05|573.08|570.28|571.49|568.69|0
1644974400000|2022-02-16 01:20:00|572.62|569.82|572.62|569.82|573.3|570.5|572.39|569.59|0
1644974700000|2022-02-16 01:25:00|572.85|570.05|572.62|569.82|572.85|570.05|571.94|569.14|0
1644975000000|2022-02-16 01:30:00|572.39|569.59|573.07|570.27|573.3|570.5|572.06|569.26|0
1644975300000|2022-02-16 01:35:00|572.96|570.16|572.16|569.36|573.3|570.5|571.94|569.14|0
1644975600000|2022-02-16 01:40:00|571.94|569.14|573.3|570.5|573.3|570.5|571.94|569.14|0
1644975900000|2022-02-16 01:45:00|573.07|570.27|572.39|569.59|573.07|570.27|572.16|569.36|0
1644976200000|2022-02-16 01:50:00|572.16|569.36|571.71|568.91|572.62|569.82|571.48|568.68|0
1644976500000|2022-02-16 01:55:00|571.94|569.14|571.25|568.45|572.16|569.36|571.25|568.45|0
1644976800000|2022-02-16 02:00:00|571.03|568.23|570.8|568|571.25|568.45|570.47|567.67|0
1644977100000|2022-02-16 02:05:00|570.57|567.77|568.54|565.74|571.03|568.23|568.54|565.74|0
1644977400000|2022-02-16 02:10:00|568.31|565.51|570.12|567.32|571.03|568.23|568.31|565.51|0
1644977700000|2022-02-16 02:15:00|570.24|567.44|569.44|566.64|570.35|567.55|568.99|566.19|0
1644978000000|2022-02-16 02:20:00|569.21|566.41|569.56|566.76|569.89|567.09|568.99|566.19|0
1644978300000|2022-02-16 02:25:00|569.44|566.64|570.12|567.32|570.12|567.32|569.44|566.64|0
1644978600000|2022-02-16 02:30:00|569.89|567.09|570.8|568|571.7|568.9|569.89|567.09|0
1644978900000|2022-02-16 02:35:00|570.57|567.77|571.93|569.13|572.15|569.35|570.57|567.77|0
1644979200000|2022-02-16 02:40:00|571.7|568.9|571.7|568.9|572.38|569.58|571.47|568.67|0
1644979500000|2022-02-16 02:45:00|571.82|569.02|571.14|568.34|571.93|569.13|569.66|566.86|0
1644979800000|2022-02-16 02:50:00|571.02|568.22|570.79|567.99|571.25|568.45|570.79|567.99|0
1644980100000|2022-02-16 02:55:00|571.02|568.22|570.79|567.99|572.15|569.35|570.56|567.76|0
1644980400000|2022-02-16 03:00:00|570.56|567.76|570.79|567.99|571.7|568.9|569.88|567.08|0
1644980700000|2022-02-16 03:05:00|571.02|568.22|569.88|567.08|571.02|568.22|569.88|567.08|0
1644981000000|2022-02-16 03:10:00|570.11|567.31|569.88|567.08|570.34|567.54|569.88|567.08|0
1644981300000|2022-02-16 03:15:00|570.11|567.31|570.79|567.99|570.79|567.99|569.88|567.08|0
1644981600000|2022-02-16 03:20:00|570.56|567.76|571.69|568.89|571.69|568.89|570.56|567.76|0
1644981900000|2022-02-16 03:25:00|571.47|568.67|571.01|568.21|572.15|569.35|571.01|568.21|0
1644982200000|2022-02-16 03:30:00|571.24|568.44|571.24|568.44|572.37|569.57|571.01|568.21|0
1644982500000|2022-02-16 03:35:00|571.36|568.56|571.46|568.66|571.69|568.89|571.24|568.44|0
1644982800000|2022-02-16 03:40:00|571.24|568.44|571.58|568.78|571.69|568.89|570.78|567.98|0
1644983100000|2022-02-16 03:45:00|571.46|568.66|571.81|569.01|572.14|569.34|571.24|568.44|0
1644983400000|2022-02-16 03:50:00|571.91|569.11|572.82|570.02|572.82|570.02|571.69|568.89|0
1644983700000|2022-02-16 03:55:00|572.59|569.79|571.23|568.43|573.27|570.47|571.23|568.43|0
1644984000000|2022-02-16 04:00:00|571.46|568.66|571.46|568.66|571.91|569.11|571.23|568.43|0
1644984300000|2022-02-16 04:05:00|571.23|568.43|571.46|568.66|571.91|569.11|571.23|568.43|0
1644984600000|2022-02-16 04:10:00|571.58|568.78|571.23|568.43|571.68|568.88|571.23|568.43|0
1644984900000|2022-02-16 04:15:00|571.46|568.66|571.23|568.43|571.46|568.66|571.23|568.43|0
1644985200000|2022-02-16 04:20:00|570.55|567.75|571|568.2|571|568.2|570.55|567.75|0
1644985500000|2022-02-16 04:25:00|571.23|568.43|572.13|569.33|572.13|569.33|571|568.2|0
1644985800000|2022-02-16 04:30:00|571.91|569.11|571.91|569.11|572.02|569.22|571.68|568.88|0
1644986100000|2022-02-16 04:35:00|572.13|569.33|571.45|568.65|572.36|569.56|571.34|568.54|0
1644986400000|2022-02-16 04:40:00|571.34|568.54|571.22|568.42|571.68|568.88|571|568.2|0
1644986700000|2022-02-16 04:45:00|571|568.2|570.77|567.97|571.22|568.42|570.77|567.97|0
1644987000000|2022-02-16 04:50:00|570.54|567.74|569.98|567.18|570.77|567.97|569.86|567.06|0
1644987300000|2022-02-16 04:55:00|569.86|567.06|569.18|566.38|569.86|567.06|568.96|566.16|0
1644987600000|2022-02-16 05:00:00|568.96|566.16|567.15|564.35|569.41|566.61|567.15|564.35|0
1644987900000|2022-02-16 05:05:00|567.37|564.57|567.6|564.8|568.05|565.25|567.15|564.35|0
1644988200000|2022-02-16 05:10:00|567.72|564.92|566.47|563.67|568.05|565.25|566.02|563.22|0
1644988500000|2022-02-16 05:15:00|566.36|563.56|567.14|564.34|567.26|564.46|566.01|563.21|0
1644988800000|2022-02-16 05:20:00|567.37|564.57|567.14|564.34|567.82|565.02|566.69|563.89|0
1644989100000|2022-02-16 05:25:00|566.92|564.12|567.59|564.79|567.82|565.02|566.69|563.89|0
1644989400000|2022-02-16 05:30:00|567.82|565.02|567.59|564.79|567.82|565.02|566.46|563.66|0
1644989700000|2022-02-16 05:35:00|567.37|564.57|566.91|564.11|567.82|565.02|566.69|563.89|0
1644990000000|2022-02-16 05:40:00|566.69|563.89|566.91|564.11|567.59|564.79|566.69|563.89|0
1644990300000|2022-02-16 05:45:00|567.03|564.23|566.58|563.78|567.03|564.23|565.78|562.98|0
1644990600000|2022-02-16 05:50:00|566.46|563.66|566.69|563.89|566.91|564.11|565.78|562.98|0
1644990900000|2022-02-16 05:55:00|566.91|564.11|566.8|564|567.36|564.56|566.23|563.43|0
1644991200000|2022-02-16 06:00:00|566.68|563.88|567.25|564.45|567.36|564.56|564.65|561.85|0
1644991500000|2022-02-16 06:05:00|567.36|564.56|568.49|565.69|569.17|566.37|567.36|564.56|0
1644991800000|2022-02-16 06:10:00|568.72|565.92|567.59|564.79|568.94|566.14|567.13|564.33|0
1644992100000|2022-02-16 06:15:00|567.81|565.01|566.23|563.43|568.16|565.36|566|563.2|0
1644992400000|2022-02-16 06:20:00|566.12|563.32|566|563.2|566.57|563.77|565.67|562.87|0
1644992700000|2022-02-16 06:25:00|566.23|563.43|566|563.2|566.45|563.65|565.78|562.98|0
1644993000000|2022-02-16 06:30:00|565.77|562.97|564.64|561.84|565.77|562.97|564.19|561.39|0
1644993300000|2022-02-16 06:35:00|565.1|562.3|564.99|562.19|565.32|562.52|564.76|561.96|0
1644993600000|2022-02-16 06:40:00|565.1|562.3|564.87|562.07|565.32|562.52|564.19|561.39|0
1644993900000|2022-02-16 06:45:00|565.09|562.29|563.96|561.16|565.32|562.52|563.96|561.16|0
1644994200000|2022-02-16 06:50:00|564.19|561.39|564.87|562.07|565.32|562.52|563.96|561.16|0
1644994500000|2022-02-16 06:55:00|564.76|561.96|564.87|562.07|564.98|562.18|564.41|561.61|0
1644994800000|2022-02-16 07:00:00|565.32|562.52|563.96|561.16|565.77|562.97|561.71|558.91|0
1644995100000|2022-02-16 07:05:00|564.19|561.39|564.19|561.39|564.41|561.61|563.51|560.71|0
1644995400000|2022-02-16 07:10:00|564.3|561.5|565.09|562.29|565.99|563.19|563.73|560.93|0
1644995700000|2022-02-16 07:15:00|565.21|562.41|566.22|563.42|566.9|564.1|564.64|561.84|0
1644996000000|2022-02-16 07:20:00|566.44|563.64|566.56|563.76|567.46|564.66|565.77|562.97|0
1644996300000|2022-02-16 07:25:00|566.44|563.64|566.11|563.31|567.35|564.55|565.76|562.96|0
1644996600000|2022-02-16 07:30:00|565.99|563.19|564.86|562.06|567.24|564.44|564.63|561.83|0
1644996900000|2022-02-16 07:35:00|564.98|562.18|563.85|561.05|565.83|563.03|563.73|560.93|0
1644997200000|2022-02-16 07:40:00|563.97|561.17|564.76|561.96|564.98|562.18|563.17|560.37|0
1644997500000|2022-02-16 07:45:00|564.42|561.62|565.44|562.64|565.56|562.76|564.42|561.62|0
1644997800000|2022-02-16 07:50:00|565.56|562.76|566.57|563.77|567.14|564.34|564.53|561.73|0
1644998100000|2022-02-16 07:55:00|566.34|563.54|564.3|561.5|567.14|564.34|564.07|561.27|0
1644998400000|2022-02-16 08:00:00|564.07|561.27|567.82|565.02|569.07|566.27|562.49|559.69|0
1644998700000|2022-02-16 08:05:00|567.63|565.43|567.3|565.1|568.54|566.34|566.04|563.84|0
1644999000000|2022-02-16 08:10:00|567.4|565.2|560.94|558.74|567.86|565.66|560.94|558.74|0
1644999300000|2022-02-16 08:15:00|560.37|558.17|551.56|549.36|560.37|558.17|549.76|547.56|0
1644999600000|2022-02-16 08:20:00|550.89|548.69|548.86|546.66|550.89|548.69|546.17|543.97|0
1644999900000|2022-02-16 08:25:00|548.41|546.21|549.43|547.23|550.89|548.69|547.51|545.31|0
1645000200000|2022-02-16 08:30:00|549.31|547.11|549.99|547.79|551.34|549.14|549.09|546.89|0
1645000500000|2022-02-16 08:35:00|549.76|547.56|548.41|546.21|549.76|547.56|546.84|544.64|0
1645000800000|2022-02-16 08:40:00|548.19|545.99|552.58|550.38|552.91|550.71|547.74|545.54|0
1645001100000|2022-02-16 08:45:00|552.69|550.49|551.56|549.36|554.83|552.63|551.33|549.13|0
1645001400000|2022-02-16 08:50:00|551.23|549.03|553.36|551.16|554.49|552.29|550.66|548.46|0
1645001700000|2022-02-16 08:55:00|553.48|551.28|549.76|547.56|553.59|551.39|548.63|546.43|0
1645002000000|2022-02-16 09:00:00|548.86|546.66|545.71|543.51|550.55|548.35|542.57|540.37|0
1645002300000|2022-02-16 09:05:00|546.16|543.96|554.69|552.49|555.37|553.17|546.1|543.9|0
1645002600000|2022-02-16 09:10:00|554.24|552.04|553.33|551.13|559.46|557.26|553.11|550.91|0
1645002900000|2022-02-16 09:15:00|553.11|550.91|553.56|551.36|554.92|552.72|553.11|550.91|0
1645003200000|2022-02-16 09:20:00|554.01|551.81|555.04|552.84|556.4|554.2|553.11|550.91|0
1645003500000|2022-02-16 09:25:00|555.15|552.95|555.37|553.17|555.6|553.4|554.13|551.93|0
1645003800000|2022-02-16 09:30:00|555.49|553.29|554.24|552.04|555.6|553.4|551.52|549.32|0
1645004100000|2022-02-16 09:35:00|554.13|551.93|554.24|552.04|556.28|554.08|553.67|551.47|0
1645004400000|2022-02-16 09:40:00|554.46|552.26|557.86|555.66|558.09|555.89|553.67|551.47|0
1645004700000|2022-02-16 09:45:00|557.41|555.21|556.85|554.65|558.09|555.89|556.5|554.3|0
1645005000000|2022-02-16 09:50:00|556.96|554.76|556.5|554.3|557.41|555.21|554.91|552.71|0
1645005300000|2022-02-16 09:55:00|556.73|554.53|559.45|557.25|560.59|558.39|556.16|553.96|0
1645005600000|2022-02-16 10:00:00|559.91|557.71|561.62|559.42|566.51|564.31|559.68|557.48|0
1645005900000|2022-02-16 10:05:00|561.5|559.3|561.27|559.07|563.32|561.12|560.36|558.16|0
1645006200000|2022-02-16 10:10:00|561.04|558.84|559.22|557.02|561.95|559.75|558.77|556.57|0
1645006500000|2022-02-16 10:15:00|558.99|556.79|563.32|561.12|564.12|561.92|558.54|556.34|0
1645006800000|2022-02-16 10:20:00|563.54|561.34|570.16|567.96|571.07|568.87|563.09|560.89|0
1645007100000|2022-02-16 10:25:00|570.39|568.19|566.96|564.76|570.84|568.64|566.05|563.85|0
1645007400000|2022-02-16 10:30:00|567.31|565.11|564.57|562.37|568.45|566.25|564.57|562.37|0
1645007700000|2022-02-16 10:35:00|564.91|562.71|567.85|565.65|568.64|566.44|564.91|562.71|0
1645008000000|2022-02-16 10:40:00|567.73|565.53|565.69|563.49|567.73|565.53|565.13|562.93|0
1645008300000|2022-02-16 10:45:00|565.47|563.27|565.24|563.04|567.05|564.85|564.79|562.59|0
1645008600000|2022-02-16 10:50:00|565.36|563.16|564.33|562.13|565.58|563.38|563.66|561.46|0
1645008900000|2022-02-16 10:55:00|564.11|561.91|564|561.8|564.56|562.36|562.53|560.33|0
1645009200000|2022-02-16 11:00:00|563.88|561.68|563.65|561.45|564.68|562.48|560.72|558.52|0
1645009500000|2022-02-16 11:05:00|563.43|561.23|564|561.8|564.11|561.91|562.07|559.87|0
1645009800000|2022-02-16 11:10:00|564.11|561.91|567.27|565.07|567.5|565.3|564.11|561.91|0
1645010100000|2022-02-16 11:15:00|567.16|564.96|566.36|564.16|567.16|564.96|564.78|562.58|0
1645010400000|2022-02-16 11:20:00|566.26|564.06|566.26|564.06|567.04|564.84|565.23|563.03|0
1645010700000|2022-02-16 11:25:00|566.14|563.94|565.68|563.48|568.4|566.2|565.58|563.38|0
1645011000000|2022-02-16 11:30:00|565.91|563.71|563.65|561.45|566.82|564.62|562.52|560.32|0
1645011300000|2022-02-16 11:35:00|563.87|561.67|562.07|559.87|564.78|562.58|562.07|559.87|0
1645011600000|2022-02-16 11:40:00|561.39|559.19|562.52|560.32|563.42|561.22|561.39|559.19|0
1645011900000|2022-02-16 11:45:00|562.63|560.43|562.74|560.54|562.97|560.77|561.61|559.41|0
1645012200000|2022-02-16 11:50:00|562.63|560.43|564.44|562.24|564.55|562.35|562.29|560.09|0
1645012500000|2022-02-16 11:55:00|564.55|562.35|563.08|560.88|564.55|562.35|560.93|558.73|0
1645012800000|2022-02-16 12:00:00|563.42|561.22|559.81|557.61|563.64|561.44|559.81|557.61|0
1645013100000|2022-02-16 12:05:00|560.03|557.83|561.61|559.41|561.61|559.41|560.03|557.83|0
1645013400000|2022-02-16 12:10:00|562.96|560.76|560.71|558.51|564.09|561.89|560.6|558.4|0
1645013700000|2022-02-16 12:15:00|560.93|558.73|562.4|560.2|563.64|561.44|560.93|558.73|0
1645014000000|2022-02-16 12:20:00|562.28|560.08|563.19|560.99|563.64|561.44|561.61|559.41|0
1645014300000|2022-02-16 12:25:00|562.74|560.54|561.61|559.41|563.19|560.99|560.48|558.28|0
1645014600000|2022-02-16 12:30:00|562.51|560.31|564.99|562.79|565.45|563.25|562.06|559.86|0
1645014900000|2022-02-16 12:35:00|564.77|562.57|569.75|567.55|570.43|568.23|564.77|562.57|0
1645015200000|2022-02-16 12:40:00|569.97|567.77|569.52|567.32|571.79|569.59|568.61|566.41|0
1645015500000|2022-02-16 12:45:00|569.75|567.55|567.93|565.73|570.2|568|567.71|565.51|0
1645015800000|2022-02-16 12:50:00|567.71|565.51|569.75|567.55|569.75|567.55|566.57|564.37|0
1645016100000|2022-02-16 12:55:00|569.52|567.32|568.61|566.41|571.79|569.59|568.38|566.18|0
1645016400000|2022-02-16 13:00:00|568.16|565.96|567.02|564.82|568.84|566.64|567.02|564.82|0
1645016700000|2022-02-16 13:05:00|566.8|564.6|569.97|567.77|570.42|568.22|566.8|564.6|0
1645017000000|2022-02-16 13:10:00|569.74|567.54|568.16|565.96|570.88|568.68|567.7|565.5|0
1645017300000|2022-02-16 13:15:00|567.82|565.62|566.8|564.6|568.38|566.18|566.34|564.14|0
1645017600000|2022-02-16 13:20:00|567.02|564.82|565.66|563.46|567.02|564.82|565.44|563.24|0
1645017900000|2022-02-16 13:25:00|565.78|563.58|567.82|565.62|567.93|565.73|564.76|562.56|0
1645018200000|2022-02-16 13:30:00|567.93|565.73|563.63|561.43|570.54|568.34|562.27|560.07|0
1645018500000|2022-02-16 13:35:00|563.74|561.54|562.61|560.41|564.98|562.78|559.91|557.71|0
1645018800000|2022-02-16 13:40:00|562.72|560.52|564.75|562.55|564.98|562.78|562.39|560.19|0
1645019100000|2022-02-16 13:45:00|564.87|562.67|572.23|570.03|572.34|570.14|564.43|562.23|0
1645019400000|2022-02-16 13:50:00|572.12|569.92|574.38|572.18|576.65|574.45|571.66|569.46|0
1645019700000|2022-02-16 13:55:00|574.61|572.41|577.44|575.24|579.58|577.38|574.61|572.41|0
1645020000000|2022-02-16 14:00:00|577.55|575.35|578|575.8|580.61|578.41|577.09|574.89|0
1645020300000|2022-02-16 14:05:00|578.45|576.25|581.62|579.42|582.75|580.55|577.55|575.35|0
1645020600000|2022-02-16 14:10:00|581.39|579.19|582.31|580.11|583.21|581.01|581.39|579.19|0
1645020900000|2022-02-16 14:15:00|582.09|579.89|580.05|577.85|582.09|579.89|579.37|577.17|0
1645021200000|2022-02-16 14:20:00|579.82|577.62|580.27|578.07|582.77|580.57|579.82|577.62|0
1645021500000|2022-02-16 14:25:00|580.5|578.3|580.04|577.84|580.95|578.75|577.78|575.58|0
1645021800000|2022-02-16 14:30:00|579.14|576.94|574.84|572.64|579.14|576.94|572.58|570.38|0
1645022100000|2022-02-16 14:35:00|575.06|572.86|576.87|574.67|578.68|576.48|575.06|572.86|0
1645022400000|2022-02-16 14:40:00|577.78|575.58|580.27|578.07|580.95|578.75|576.42|574.22|0
1645022700000|2022-02-16 14:45:00|580.95|578.75|579.93|577.73|581.4|579.2|574.16|571.96|0
1645023000000|2022-02-16 14:50:00|580.49|578.29|592.48|590.28|594.3|592.1|580.49|578.29|0
1645023300000|2022-02-16 14:55:00|591.79|589.59|591.89|589.69|593.63|591.43|589.07|586.87|0
1645023600000|2022-02-16 15:00:00|593.02|590.82|590.18|587.98|595.3|593.1|587.12|584.92|0
1645023900000|2022-02-16 15:05:00|589.84|587.64|589.84|587.64|591.2|589|587.34|585.14|0
1645024200000|2022-02-16 15:10:00|589.61|587.41|589.31|587.11|591.88|589.68|585.56|583.36|0
1645024500000|2022-02-16 15:15:00|589.65|587.45|592.83|590.63|596.03|593.83|588.51|586.31|0
1645024800000|2022-02-16 15:20:00|593.06|590.86|589.19|586.99|594.32|592.12|588.51|586.31|0
1645025100000|2022-02-16 15:25:00|588.74|586.54|586.27|584.07|590.15|587.95|586.05|583.85|0
1645025400000|2022-02-16 15:30:00|586.05|583.85|585.82|583.62|589.23|587.03|585.82|583.62|0
1645025700000|2022-02-16 15:35:00|586.05|583.85|586.04|583.84|587.64|585.44|583.77|581.57|0
1645026000000|2022-02-16 15:40:00|586.73|584.53|585.13|582.93|589.92|587.72|585.13|582.93|0
1645026300000|2022-02-16 15:45:00|585.36|583.16|587.23|585.03|587.91|585.71|584.22|582.02|0
1645026600000|2022-02-16 15:50:00|587.46|585.26|584.72|582.52|587.46|585.26|583.35|581.15|0
1645026900000|2022-02-16 15:55:00|584.95|582.75|588.37|586.17|589.96|587.76|584.95|582.75|0
1645027200000|2022-02-16 16:00:00|587.68|585.48|585.17|582.97|588.82|586.62|584.72|582.52|0
1645027500000|2022-02-16 16:05:00|585.63|583.43|583.58|581.38|589.05|586.85|581.99|579.79|0
1645027800000|2022-02-16 16:10:00|583.12|580.92|585.4|583.2|585.63|583.43|582.89|580.69|0
1645028100000|2022-02-16 16:15:00|584.94|582.74|588.82|586.62|589.05|586.85|582.21|580.01|0
1645028400000|2022-02-16 16:20:00|588.59|586.39|585.74|583.54|590.42|588.22|585.63|583.43|0
1645028700000|2022-02-16 16:25:00|585.85|583.65|582.44|580.24|586.31|584.11|581.75|579.55|0
1645029000000|2022-02-16 16:30:00|582.21|580.01|584.71|582.51|585.17|582.97|582.21|580.01|0
1645029300000|2022-02-16 16:35:00|584.94|582.74|584.48|582.28|585.4|583.2|582.43|580.23|0
1645029600000|2022-02-16 16:40:00|584.26|582.06|586.53|584.33|588.48|586.28|583.34|581.14|0
1645029900000|2022-02-16 16:45:00|586.31|584.11|584.94|582.74|587.22|585.02|584.94|582.74|0
1645030200000|2022-02-16 16:50:00|585.17|582.97|584.71|582.51|585.39|583.19|583.12|580.92|0
1645030500000|2022-02-16 16:55:00|584.94|582.74|583.11|580.91|585.16|582.96|581.75|579.55|0
1645030800000|2022-02-16 17:00:00|582.66|580.46|581.34|579.14|583.8|581.6|579.06|576.86|0
1645031100000|2022-02-16 17:05:00|581.11|578.91|582.25|580.05|582.47|580.27|579.74|577.54|0
1645031400000|2022-02-16 17:10:00|582.47|580.27|583.39|581.19|584.3|582.1|581.56|579.36|0
1645031700000|2022-02-16 17:15:00|583.16|580.96|584.3|582.1|585.21|583.01|582.7|580.5|0
1645032000000|2022-02-16 17:20:00|584.07|581.87|584.07|581.87|585.21|583.01|583.16|580.96|0
1645032300000|2022-02-16 17:25:00|584.3|582.1|585.21|583.01|585.44|583.24|582.7|580.5|0
1645032600000|2022-02-16 17:30:00|585.44|583.24|596.19|593.99|597.34|595.14|585.44|583.24|0
1645032900000|2022-02-16 17:35:00|596.42|594.22|592|589.8|597.11|594.91|591.78|589.58|0
1645033200000|2022-02-16 17:40:00|591.78|589.58|590.17|587.97|592|589.8|589.03|586.83|0
1645033500000|2022-02-16 17:45:00|589.72|587.52|588.92|586.72|590.63|588.43|587.89|585.69|0
1645033800000|2022-02-16 17:50:00|588.35|586.15|588.12|585.92|589.94|587.74|586.52|584.32|0
1645034100000|2022-02-16 17:55:00|588.35|586.15|588.86|586.66|589.72|587.52|587.21|585.01|0
1645034400000|2022-02-16 18:00:00|589.09|586.89|591.6|589.4|592.29|590.09|588.17|585.97|0
1645034700000|2022-02-16 18:05:00|591.38|589.18|588.86|586.66|592.06|589.86|587.94|585.74|0
1645035000000|2022-02-16 18:10:00|588.63|586.43|587.94|585.74|590|587.8|587.94|585.74|0
1645035300000|2022-02-16 18:15:00|587.83|585.63|587.94|585.74|588.63|586.43|587.03|584.83|0
1645035600000|2022-02-16 18:20:00|587.71|585.51|586.57|584.37|588.63|586.43|584.74|582.54|0
1645035900000|2022-02-16 18:25:00|586.34|584.14|587.25|585.05|588.63|586.43|586.34|584.14|0
1645036200000|2022-02-16 18:30:00|587.71|585.51|589.31|587.11|590.46|588.26|587.71|585.51|0
1645036500000|2022-02-16 18:35:00|589.08|586.88|588.85|586.65|589.77|587.57|587.02|584.82|0
1645036800000|2022-02-16 18:40:00|589.08|586.88|590.68|588.48|591.83|589.63|589.08|586.88|0
1645037100000|2022-02-16 18:45:00|590.57|588.37|589.77|587.57|591.14|588.94|588.39|586.19|0
1645037400000|2022-02-16 18:50:00|589.31|587.11|587.48|585.28|589.31|587.11|586.56|584.36|0
1645037700000|2022-02-16 18:55:00|587.71|585.51|588.74|586.54|592.63|590.43|587.14|584.94|0
1645038000000|2022-02-16 19:00:00|588.05|585.85|581.95|579.75|596.08|593.88|573.25|571.05|0
1645038300000|2022-02-16 19:05:00|581.5|579.3|577.41|575.21|585.14|582.94|571.18|568.98|0
1645038600000|2022-02-16 19:10:00|577.63|575.43|579.34|577.14|582.21|580.01|575.14|572.94|0
1645038900000|2022-02-16 19:15:00|580.15|577.95|572.51|570.31|580.15|577.95|570.12|567.92|0
1645039200000|2022-02-16 19:20:00|572.05|569.85|558.23|556.03|573.64|571.44|558|555.8|0
1645039500000|2022-02-16 19:25:00|557.78|555.58|557.58|555.38|559.85|557.65|556.68|554.48|0
1645039800000|2022-02-16 19:30:00|554.87|552.67|555.69|553.49|555.69|553.49|548.47|546.27|0
1645040100000|2022-02-16 19:35:00|555.01|552.81|557.73|555.53|561.36|559.16|553.87|551.67|0
1645040400000|2022-02-16 19:40:00|557.95|555.75|560.91|558.71|562.95|560.75|557.05|554.85|0
1645040700000|2022-02-16 19:45:00|560.45|558.25|563.18|560.98|565|562.8|557.73|555.53|0
1645041000000|2022-02-16 19:50:00|563.64|561.44|560.22|558.02|564.32|562.12|558.86|556.66|0
1645041300000|2022-02-16 19:55:00|560|557.8|553.42|551.22|560.45|558.25|553.42|551.22|0
1645041600000|2022-02-16 20:00:00|552.86|550.66|544.38|542.18|555.46|553.26|543.71|541.51|0
1645041900000|2022-02-16 20:05:00|544.61|542.41|547.31|545.11|548.22|546.02|544.61|542.41|0
1645042200000|2022-02-16 20:10:00|546.86|544.66|550.25|548.05|552.06|549.86|546.64|544.44|0
1645042500000|2022-02-16 20:15:00|549.8|547.6|546.66|544.46|551.83|549.63|546.66|544.46|0
1645042800000|2022-02-16 20:20:00|546.89|544.69|549.38|547.18|552.33|550.13|546.66|544.46|0
1645043100000|2022-02-16 20:25:00|549.15|546.95|544.85|542.65|549.15|546.95|544.74|542.54|0
1645043400000|2022-02-16 20:30:00|545.3|543.1|550.29|548.09|553.24|551.04|544.4|542.2|0
1645043700000|2022-02-16 20:35:00|550.51|548.31|545.91|543.71|551.42|549.22|544.9|542.7|0
1645044000000|2022-02-16 20:40:00|546.36|544.16|547.61|545.41|547.95|545.75|545.01|542.81|0
1645044300000|2022-02-16 20:45:00|547.27|545.07|544.11|541.91|550.43|548.23|543.88|541.68|0
1645044600000|2022-02-16 20:50:00|541.85|539.65|550.66|548.46|550.66|548.46|539.94|537.74|0
1645044900000|2022-02-16 20:55:00|550.43|548.23|552.92|550.72|555.42|553.22|549.42|547.22|0
1645045200000|2022-02-16 21:00:00|551.79|549.59|555.64|553.44|556.78|554.58|551.79|549.59|0
1645045500000|2022-02-16 21:05:00|555.87|553.67|556.32|554.12|557|554.8|554.96|552.76|0
1645045800000|2022-02-16 21:10:00|556.55|554.35|556.78|554.58|557|554.8|554.51|552.31|0
1645046100000|2022-02-16 21:15:00|555.94|553.14|555.71|552.91|556.17|553.37|554.81|552.01|0
1645046400000|2022-02-16 21:20:00|555.6|552.8|555.6|552.8|558.67|555.87|551.86|549.06|0
1645046700000|2022-02-16 21:25:00|555.71|552.91|555.37|552.57|556.85|554.05|554.12|551.32|0
1645047000000|2022-02-16 21:30:00|555.26|552.46|555.26|552.46|555.94|553.14|553.67|550.87|0
1645047300000|2022-02-16 21:35:00|555.48|552.68|555.94|553.14|555.94|553.14|554.8|552|0
1645047600000|2022-02-16 21:40:00|555.48|552.68|556.84|554.04|556.84|554.04|555.25|552.45|0
1645047900000|2022-02-16 21:45:00|556.62|553.82|557.98|555.18|557.98|555.18|556.62|553.82|0
1645048200000|2022-02-16 21:50:00|557.41|554.61|558.2|555.4|558.66|555.86|557.07|554.27|0
1645048500000|2022-02-16 21:55:00|557.98|555.18|557.41|554.61|558.32|555.52|557.07|554.27|0
1645048800000|2022-02-16 22:00:00|557.48|554.68|557.31|554.51|557.84|555.04|557.21|554.41|0
1645049100000|2022-02-16 22:05:00|557.41|554.61|557.25|554.45|557.48|554.68|557.21|554.41|0
1645049400000|2022-02-16 22:10:00|557.47|554.67|557.57|554.77|557.64|554.84|557.01|554.21|0
1645049700000|2022-02-16 22:15:00|557.47|554.67|556.97|554.17|557.47|554.67|556.97|554.17|0
1645050000000|2022-02-16 22:20:00|556.85|554.05|555.92|553.12|556.85|554.05|555.92|553.12|0
1645050300000|2022-02-16 22:25:00|555.86|553.06|555.39|552.59|555.92|553.12|554.97|552.17|0
1645050600000|2022-02-16 22:30:00|555.36|552.56|555.49|552.69|555.99|553.19|555.09|552.29|0
1645050900000|2022-02-16 22:35:00|555.45|552.65|555.43|552.63|555.55|552.75|555.25|552.45|0
1645051200000|2022-02-16 22:40:00|555.39|552.59|556.25|553.45|556.48|553.68|555.39|552.59|0
1645051500000|2022-02-16 22:45:00|556.22|553.42|557.24|554.44|557.27|554.47|556.21|553.41|0
1645051800000|2022-02-16 22:50:00|557.3|554.5|555.91|553.11|557.57|554.77|555.91|553.11|0
1645052100000|2022-02-16 22:55:00|556.15|553.35|557.2|554.4|557.77|554.97|556.15|553.35|0
1645052400000|2022-02-16 23:00:00|556.72|553.92|553.43|550.63|556.95|554.15|553.09|550.29|0
1645052700000|2022-02-16 23:05:00|553.32|550.52|552.52|549.72|553.43|550.63|551.96|549.16|0
1645053000000|2022-02-16 23:10:00|552.29|549.49|552.06|549.26|552.97|550.17|551.61|548.81|0
1645053300000|2022-02-16 23:15:00|551.96|549.16|552.29|549.49|554.33|551.53|551.61|548.81|0
1645053600000|2022-02-16 23:20:00|552.18|549.38|551.84|549.04|552.74|549.94|551.38|548.58|0
1645053900000|2022-02-16 23:25:00|551.61|548.81|550.14|547.34|551.61|548.81|550.02|547.22|0
1645054200000|2022-02-16 23:30:00|549.8|547|550.25|547.45|550.7|547.9|549.57|546.77|0
1645054500000|2022-02-16 23:35:00|550.7|547.9|549.34|546.54|550.93|548.13|548.89|546.09|0
1645054800000|2022-02-16 23:40:00|549.46|546.66|557.96|555.16|557.96|555.16|549.24|546.44|0
1645055100000|2022-02-16 23:45:00|557.73|554.93|560.46|557.66|560.69|557.89|557.5|554.7|0
1645055400000|2022-02-16 23:50:00|560.69|557.89|560.23|557.43|561.6|558.8|559.09|556.29|0
1645055700000|2022-02-16 23:55:00|560|557.2|560.68|557.88|561.82|559.02|559.77|556.97|0
1645056000000|2022-02-17 00:00:00|560.91|558.11|561.94|559.14|562.05|559.25|560.23|557.43|0
1645056300000|2022-02-17 00:05:00|561.82|559.02|562.28|559.48|562.5|559.7|561.14|558.34|0
1645056600000|2022-02-17 00:10:00|562.5|559.7|562.28|559.48|562.5|559.7|560.91|558.11|0
1645056900000|2022-02-17 00:15:00|562.5|559.7|562.73|559.93|563.19|560.39|561.82|559.02|0
1645057200000|2022-02-17 00:20:00|562.62|559.82|562.27|559.47|563.19|560.39|562.05|559.25|0
1645057500000|2022-02-17 00:25:00|562.5|559.7|561.59|558.79|562.5|559.7|561.13|558.33|0
1645057800000|2022-02-17 00:30:00|561.48|558.68|560.22|557.42|561.59|558.79|559.77|556.97|0
1645058100000|2022-02-17 00:35:00|560|557.2|560.68|557.88|560.68|557.88|558.4|555.6|0
1645058400000|2022-02-17 00:40:00|560.45|557.65|561.13|558.33|561.81|559.01|560.22|557.42|0
1645058700000|2022-02-17 00:45:00|561.36|558.56|560.22|557.42|562.27|559.47|559.54|556.74|0
1645059000000|2022-02-17 00:50:00|560.11|557.31|561.81|559.01|561.81|559.01|559.99|557.19|0
1645059300000|2022-02-17 00:55:00|561.7|558.9|560.45|557.65|561.7|558.9|560.22|557.42|0
1645059600000|2022-02-17 01:00:00|560.22|557.42|560.45|557.65|561.13|558.33|559.54|556.74|0
1645059900000|2022-02-17 01:05:00|560.56|557.76|561.35|558.55|561.58|558.78|560.22|557.42|0
1645060200000|2022-02-17 01:10:00|561.13|558.33|559.76|556.96|561.35|558.55|559.76|556.96|0
1645060500000|2022-02-17 01:15:00|559.08|556.28|559.76|556.96|561.13|558.33|559.08|556.28|0
1645060800000|2022-02-17 01:20:00|559.53|556.73|559.53|556.73|560.11|557.31|559.3|556.5|0
1645061100000|2022-02-17 01:25:00|559.42|556.62|557.94|555.14|559.76|556.96|557.26|554.46|0
1645061400000|2022-02-17 01:30:00|558.17|555.37|558.74|555.94|559.3|556.5|557.94|555.14|0
1645061700000|2022-02-17 01:35:00|558.85|556.05|558.17|555.37|559.3|556.5|558.17|555.37|0
1645062000000|2022-02-17 01:40:00|558.39|555.59|559.07|556.27|559.07|556.27|558.16|555.36|0
1645062300000|2022-02-17 01:45:00|558.85|556.05|560.21|557.41|561.35|558.55|558.62|555.82|0
1645062600000|2022-02-17 01:50:00|560.1|557.3|559.98|557.18|561.69|558.89|559.87|557.07|0
1645062900000|2022-02-17 01:55:00|559.75|556.95|559.98|557.18|560.44|557.64|559.53|556.73|0
1645063200000|2022-02-17 02:00:00|560.21|557.41|557.02|554.22|560.21|557.41|556.57|553.77|0
1645063500000|2022-02-17 02:05:00|556.34|553.54|557.71|554.91|558.39|555.59|556.34|553.54|0
1645063800000|2022-02-17 02:10:00|557.93|555.13|556.34|553.54|557.93|555.13|555.66|552.86|0
1645064100000|2022-02-17 02:15:00|556.11|553.31|556.11|553.31|556.8|554|555.55|552.75|0
1645064400000|2022-02-17 02:20:00|555.89|553.09|556.57|553.77|557.02|554.22|555.89|553.09|0
1645064700000|2022-02-17 02:25:00|556.79|553.99|556.57|553.77|556.79|553.99|556.11|553.31|0
1645065000000|2022-02-17 02:30:00|556.46|553.66|557.02|554.22|557.59|554.79|556.34|553.54|0
1645065300000|2022-02-17 02:35:00|556.91|554.11|556.68|553.88|557.25|554.45|556.11|553.31|0
1645065600000|2022-02-17 02:40:00|556.56|553.76|556.79|553.99|556.79|553.99|555.66|552.86|0
1645065900000|2022-02-17 02:45:00|556.91|554.11|557.02|554.22|557.47|554.67|556.34|553.54|0
1645066200000|2022-02-17 02:50:00|557.13|554.33|556.11|553.31|557.24|554.44|555.88|553.08|0
1645066500000|2022-02-17 02:55:00|556|553.2|555.65|552.85|556.11|553.31|555.43|552.63|0
1645066800000|2022-02-17 03:00:00|555.43|552.63|556.11|553.31|556.33|553.53|555.43|552.63|0
1645067100000|2022-02-17 03:05:00|555.88|553.08|555.42|552.62|556.33|553.53|555.42|552.62|0
1645067400000|2022-02-17 03:10:00|555.31|552.51|555.2|552.4|555.42|552.62|554.97|552.17|0
1645067700000|2022-02-17 03:15:00|555.31|552.51|555.19|552.39|555.65|552.85|554.97|552.17|0
1645068000000|2022-02-17 03:20:00|555.42|552.62|556.1|553.3|556.33|553.53|555.42|552.62|0
1645068300000|2022-02-17 03:25:00|555.87|553.07|555.65|552.85|556.1|553.3|555.65|552.85|0
1645068600000|2022-02-17 03:30:00|555.42|552.62|556.78|553.98|556.78|553.98|555.19|552.39|0
1645068900000|2022-02-17 03:35:00|557.01|554.21|556.1|553.3|557.01|554.21|555.87|553.07|0
1645069200000|2022-02-17 03:40:00|555.87|553.07|555.99|553.19|555.99|553.19|555.42|552.62|0
1645069500000|2022-02-17 03:45:00|555.87|553.07|558.37|555.57|558.37|555.57|555.87|553.07|0
1645069800000|2022-02-17 03:50:00|558.14|555.34|562.01|559.21|562.01|559.21|557.69|554.89|0
1645070100000|2022-02-17 03:55:00|563.6|560.8|572.35|569.55|572.35|569.55|563.6|560.8|0
1645070400000|2022-02-17 04:00:00|574.4|571.6|584.22|580.3|584.33|580.41|574.4|571.6|0
1645070700000|2022-02-17 04:05:00|584.56|580.64|579.64|575.72|585.47|581.55|578.84|574.92|0
1645071000000|2022-02-17 04:10:00|580.33|576.41|575.76|571.84|581.35|577.43|570.53|566.61|0
1645071300000|2022-02-17 04:15:00|576.1|572.18|577.7|573.78|579.98|576.06|575.87|571.95|0
1645071600000|2022-02-17 04:20:00|578.15|574.23|576.33|572.41|579.3|575.38|574.96|571.04|0
1645071900000|2022-02-17 04:25:00|576.45|572.53|575.31|572.51|577.24|573.42|574.4|571.49|0
1645072200000|2022-02-17 04:30:00|575.08|572.28|573.71|570.91|575.99|573.19|570.3|567.5|0
1645072500000|2022-02-17 04:35:00|573.6|570.8|575.99|573.19|576.57|573.77|573.26|570.46|0
1645072800000|2022-02-17 04:40:00|575.88|573.08|575.54|572.74|576.45|573.65|573.26|570.46|0
1645073100000|2022-02-17 04:45:00|575.31|572.51|576.68|573.88|576.68|573.88|573.83|571.03|0
1645073400000|2022-02-17 04:50:00|577.13|574.33|578.5|575.7|578.73|575.93|574.62|571.82|0
1645073700000|2022-02-17 04:55:00|578.73|575.93|578.96|576.16|578.96|576.16|577.13|574.33|0
1645074000000|2022-02-17 05:00:00|579.41|576.61|579.18|576.38|580.56|577.76|577.36|574.56|0
1645074300000|2022-02-17 05:05:00|579.07|576.27|573.37|570.57|579.87|577.07|570.07|567.27|0
1645074600000|2022-02-17 05:10:00|573.25|570.45|574.51|571.71|575.3|572.5|571.78|568.98|0
1645074900000|2022-02-17 05:15:00|574.39|571.59|571.88|569.08|574.62|571.82|570.75|567.95|0
1645075200000|2022-02-17 05:20:00|572|569.2|571.43|568.63|572.23|569.43|569.61|566.81|0
1645075500000|2022-02-17 05:25:00|570.97|568.17|570.52|567.72|571.88|569.08|570.29|567.49|0
1645075800000|2022-02-17 05:30:00|570.74|567.94|568.24|565.44|571.88|569.08|568.02|565.22|0
1645076100000|2022-02-17 05:35:00|568.47|565.67|569.95|567.15|570.97|568.17|567.56|564.76|0
1645076400000|2022-02-17 05:40:00|569.83|567.03|570.97|568.17|571.42|568.62|568.59|565.79|0
1645076700000|2022-02-17 05:45:00|571.2|568.4|573.93|571.13|573.93|571.13|570.97|568.17|0
1645077000000|2022-02-17 05:50:00|573.82|571.02|573.7|570.9|575.07|572.27|572.56|569.76|0
1645077300000|2022-02-17 05:55:00|573.93|571.13|571.65|568.85|574.16|571.36|571.65|568.85|0
1645077600000|2022-02-17 06:00:00|572.91|570.11|572.68|569.88|575.07|572.27|570.17|567.37|0
1645077900000|2022-02-17 06:05:00|573.47|570.67|574.96|572.16|575.75|572.95|573.24|570.44|0
1645078200000|2022-02-17 06:10:00|574.84|572.04|576.89|574.09|577.57|574.77|574.84|572.04|0
1645078500000|2022-02-17 06:15:00|577.01|574.21|573.7|570.9|577.01|574.21|573.59|570.79|0
1645078800000|2022-02-17 06:20:00|574.38|571.58|575.36|572.56|575.7|572.9|573.01|570.21|0
1645079100000|2022-02-17 06:25:00|575.47|572.67|568.43|565.63|576.84|574.04|568.43|565.63|0
1645079400000|2022-02-17 06:30:00|567.52|564.72|574.56|571.76|577.29|574.49|566.39|563.59|0
1645079700000|2022-02-17 06:35:00|573.88|571.08|574.45|571.65|576.15|573.35|573.42|570.62|0
1645080000000|2022-02-17 06:40:00|573.88|571.08|574.1|571.3|574.22|571.42|572.28|569.48|0
1645080300000|2022-02-17 06:45:00|574.56|571.76|573.99|571.19|576.15|573.35|571.49|568.69|0
1645080600000|2022-02-17 06:50:00|573.87|571.07|572.51|569.71|574.1|571.3|571.37|568.57|0
1645080900000|2022-02-17 06:55:00|572.06|569.26|571.83|569.03|572.63|569.83|569.78|566.98|0
1645081200000|2022-02-17 07:00:00|571.95|569.15|567.97|565.17|572.4|569.6|566.38|563.58|0
1645081500000|2022-02-17 07:05:00|567.86|565.06|568.74|565.94|569.07|566.27|565.7|562.9|0
1645081800000|2022-02-17 07:10:00|568.85|566.05|569.07|566.27|570.43|567.63|566.58|563.78|0
1645082100000|2022-02-17 07:15:00|569.3|566.5|568.28|565.48|570.32|567.52|567.49|564.69|0
1645082400000|2022-02-17 07:20:00|569.07|566.27|569.98|567.18|570.43|567.63|568.17|565.37|0
1645082700000|2022-02-17 07:25:00|569.87|567.07|570.32|567.52|571.11|568.31|568.84|566.04|0
1645083000000|2022-02-17 07:30:00|570.88|568.08|567.48|564.68|571.68|568.88|567.03|564.23|0
1645083300000|2022-02-17 07:35:00|567.15|564.35|568.62|565.82|568.73|565.93|567.03|564.23|0
1645083600000|2022-02-17 07:40:00|568.84|566.04|567.26|564.46|569.19|566.39|566.58|563.78|0
1645083900000|2022-02-17 07:45:00|567.03|564.23|565.22|562.42|567.26|564.46|563.87|561.07|0
1645084200000|2022-02-17 07:50:00|565.34|562.54|566.39|563.59|567.07|564.27|564.99|562.19|0
1645084500000|2022-02-17 07:55:00|566.61|563.81|565.14|562.34|567.64|564.84|564.8|562|0
1645084800000|2022-02-17 08:00:00|564.92|562.12|559.4|556.6|564.92|562.12|558.26|555.46|0
1645085100000|2022-02-17 08:05:00|559.32|557.12|557.06|554.86|560.68|558.48|556.83|554.63|0
1645085400000|2022-02-17 08:10:00|556.61|554.41|559.78|557.58|560|557.8|555.7|553.5|0
1645085700000|2022-02-17 08:15:00|559.55|557.35|564.09|561.89|565|562.8|559.55|557.35|0
1645086000000|2022-02-17 08:20:00|564.54|562.34|564.99|562.79|565.45|563.25|561.82|559.62|0
1645086300000|2022-02-17 08:25:00|564.77|562.57|577.8|575.6|582|579.8|563.86|561.66|0
1645086600000|2022-02-17 08:30:00|578.81|576.61|578.13|575.93|579.27|577.07|572.69|570.49|0
1645086900000|2022-02-17 08:35:00|577.79|575.59|575.18|572.98|582.11|579.91|574.5|572.3|0
1645087200000|2022-02-17 08:40:00|575.86|573.66|576.09|573.89|577.68|575.48|574.27|572.07|0
1645087500000|2022-02-17 08:45:00|576.54|574.34|579.49|577.29|585.07|582.87|575.63|573.43|0
1645087800000|2022-02-17 08:50:00|580.85|578.65|576.77|574.57|580.85|578.65|576.77|574.57|0
1645088100000|2022-02-17 08:55:00|576.99|574.79|577.22|575.02|578.47|576.27|576.2|574|0
1645088400000|2022-02-17 09:00:00|577.11|574.91|579.83|577.63|580.17|577.97|573.82|571.62|0
1645088700000|2022-02-17 09:05:00|579.38|577.18|579.79|576.99|579.83|577.63|576.54|574.34|0
1645089000000|2022-02-17 09:10:00|579.33|576.53|579.33|576.53|580.24|577.44|577.63|574.83|0
1645089300000|2022-02-17 09:15:00|576.31|574.11|573.59|571.39|576.54|574.34|573.59|571.39|0
1645089600000|2022-02-17 09:20:00|573.82|571.62|579.03|576.83|580.17|577.97|573.82|571.62|0
1645089900000|2022-02-17 09:25:00|579.33|576.53|579.45|576.65|580.47|577.67|577.74|574.94|0
1645091700000|2022-02-17 09:55:00|581.45|574.85|581.45|574.85|581.68|575.08|580.32|573.72|0
1645092000000|2022-02-17 10:00:00|581.57|574.97|580.31|573.71|582.81|576.21|579.18|572.58|0
1645092300000|2022-02-17 10:05:00|580.43|573.83|578.79|576.59|582.02|578.41|578.79|573.26|0
1645092600000|2022-02-17 10:10:00|578.69|576.49|575.62|573.42|578.79|576.59|575.62|573.42|0
1645092900000|2022-02-17 10:15:00|575.84|573.64|576.52|574.32|577.43|575.23|574.94|572.74|0
1645093200000|2022-02-17 10:20:00|576.75|574.55|576.87|574.67|577.2|575|575.28|573.08|0
1645093500000|2022-02-17 10:25:00|576.75|574.55|575.96|573.76|577.2|575|574.71|572.51|0
1645093800000|2022-02-17 10:30:00|575.84|573.64|574.93|572.73|576.52|574.32|574.03|571.83|0
1645094100000|2022-02-17 10:35:00|575.16|572.96|574.71|572.51|576.41|574.21|574.48|572.28|0
1645094400000|2022-02-17 10:40:00|574.48|572.28|573.57|571.37|575.61|573.41|573.35|571.15|0
1645094700000|2022-02-17 10:45:00|573.69|571.49|574.25|572.05|575.61|573.41|573.35|571.15|0
1645095000000|2022-02-17 10:50:00|574.37|572.17|572.33|570.13|574.37|572.17|571.76|569.56|0
1645095300000|2022-02-17 10:55:00|572.44|570.24|575.16|572.96|575.16|572.96|572.44|570.24|0
1645095600000|2022-02-17 11:00:00|575.05|572.85|576.51|574.31|577.65|575.45|574.25|572.05|0
1645095900000|2022-02-17 11:05:00|576.29|574.09|577.88|575.68|579.01|576.81|576.29|574.09|0
1645096200000|2022-02-17 11:10:00|577.77|575.57|577.08|574.88|578.78|576.58|576.51|574.31|0
1645096500000|2022-02-17 11:15:00|577.19|574.99|577.52|575.32|579.01|576.81|576.74|574.54|0
1645096800000|2022-02-17 11:20:00|577.4|575.2|577.86|575.66|578.08|575.88|576.04|573.84|0
1645097100000|2022-02-17 11:25:00|577.63|575.43|577.75|575.55|577.86|575.66|576.72|574.52|0
1645097400000|2022-02-17 11:30:00|577.63|575.43|579.22|577.02|579.44|577.24|576.95|574.75|0
1645097700000|2022-02-17 11:35:00|579.44|577.24|576.72|574.52|579.67|577.47|576.72|574.52|0
1645098000000|2022-02-17 11:40:00|576.61|574.41|575.96|573.76|577.29|575.09|575.36|573.16|0
1645098300000|2022-02-17 11:45:00|576.42|574.22|576.61|574.41|577.07|574.87|575.51|573.31|0
1645098600000|2022-02-17 11:50:00|576.84|574.64|578.2|576|578.54|576.34|576.84|574.64|0
1645098900000|2022-02-17 11:55:00|578.43|576.23|576.27|574.07|578.65|576.45|574.34|572.14|0
1645099200000|2022-02-17 12:00:00|575.02|572.82|571.07|568.87|575.48|573.28|568.92|566.72|0
1645099500000|2022-02-17 12:05:00|570.95|568.75|570.04|567.84|571.17|568.97|568.24|566.04|0
1645099800000|2022-02-17 12:10:00|569.82|567.62|570.61|568.41|571.85|569.65|569.48|567.28|0
1645100100000|2022-02-17 12:15:00|571.06|568.86|570.49|568.29|571.49|569.29|570.15|567.95|0
1645100400000|2022-02-17 12:20:00|570.6|568.4|569.54|567.34|571.01|568.81|568.97|566.77|0
1645100700000|2022-02-17 12:25:00|569.65|567.45|568.52|566.32|570.56|568.36|568.29|566.09|0
1645101000000|2022-02-17 12:30:00|568.29|566.09|567.83|565.63|569.88|567.68|567.38|565.18|0
1645101300000|2022-02-17 12:35:00|568.06|565.86|567.61|565.41|569.19|566.99|567.38|565.18|0
1645101600000|2022-02-17 12:40:00|567.5|565.3|565.46|563.26|568.29|566.09|564.43|562.23|0
1645101900000|2022-02-17 12:45:00|565.57|563.37|564.23|562.03|565.79|563.59|563.07|560.87|0
1645102200000|2022-02-17 12:50:00|564.01|561.81|564|561.8|564.69|562.49|563.1|560.9|0
1645102500000|2022-02-17 12:55:00|564.23|562.03|564.46|562.26|565.37|563.17|563.55|561.35|0
1645102800000|2022-02-17 13:00:00|564.23|562.03|563.78|561.58|564.23|562.03|559.25|557.05|0
1645103100000|2022-02-17 13:05:00|564.23|562.03|569.45|567.25|571.27|569.07|563.78|561.58|0
1645103400000|2022-02-17 13:10:00|569.23|567.03|573.44|571.24|574.46|572.26|568.77|566.57|0
1645103700000|2022-02-17 13:15:00|573.21|571.01|574.95|572.75|576.29|574.09|573.21|571.01|0
1645104000000|2022-02-17 13:20:00|575.06|572.86|573.24|571.04|575.74|573.54|573.01|570.81|0
1645104300000|2022-02-17 13:25:00|573.01|570.81|574.04|571.84|575.06|572.86|572.56|570.36|0
1645104600000|2022-02-17 13:30:00|573.92|571.72|572.78|570.58|574.37|572.17|571.42|569.22|0
1645104900000|2022-02-17 13:35:00|573.01|570.81|575.28|573.08|575.4|573.2|572.33|570.13|0
1645105200000|2022-02-17 13:40:00|575.74|573.54|584.39|582.19|587.13|584.93|575.05|572.85|0
1645105500000|2022-02-17 13:45:00|584.85|582.65|588.28|586.08|589.19|586.99|584.85|582.65|0
1645105800000|2022-02-17 13:50:00|588.51|586.31|587.77|585.57|590.49|588.29|584.74|582.54|0
1645106100000|2022-02-17 13:55:00|588|585.8|588.69|586.49|590.51|588.31|586.41|584.21|0
1645106400000|2022-02-17 14:00:00|588.91|586.71|581.49|579.29|588.91|586.71|580.53|578.33|0
1645106700000|2022-02-17 14:05:00|581.26|579.06|580.35|578.15|583.43|581.23|579.66|577.46|0
1645107000000|2022-02-17 14:10:00|580.12|577.92|578.52|576.32|580.35|578.15|574.2|572|0
1645107300000|2022-02-17 14:15:00|578.64|576.44|581.71|579.51|581.71|579.51|577.16|574.96|0
1645107600000|2022-02-17 14:20:00|581.94|579.74|581.03|578.83|583.54|581.34|579.43|577.23|0
1645107900000|2022-02-17 14:25:00|581.26|579.06|585.6|583.4|586.05|583.85|580.8|578.6|0
1645108200000|2022-02-17 14:30:00|582.74|580.54|586.81|584.61|588.57|586.37|582.17|579.97|0
1645108500000|2022-02-17 14:35:00|585.72|583.52|584.12|581.92|589.71|587.51|583.89|581.69|0
1645108800000|2022-02-17 14:40:00|583.44|581.24|588.22|586.02|592.56|590.36|581.85|579.65|0
1645109100000|2022-02-17 14:45:00|587.77|585.57|596.05|593.85|599.59|597.39|587.77|585.57|0
1645109400000|2022-02-17 14:50:00|595.82|593.62|611.03|608.83|611.03|608.83|595.82|593.62|0
1645109700000|2022-02-17 14:55:00|609.89|607.69|609.88|607.68|611.38|609.18|606.45|604.25|0
1645110000000|2022-02-17 15:00:00|610.11|607.91|608.05|605.85|613.79|611.59|605.99|603.79|0
1645110300000|2022-02-17 15:05:00|607.82|605.62|608.05|605.85|609.43|607.23|603.93|601.73|0
1645110600000|2022-02-17 15:10:00|607.59|605.39|602.33|600.13|608.51|606.31|601.87|599.67|0
1645110900000|2022-02-17 15:15:00|602.78|600.58|609.19|606.99|609.19|606.99|602.1|599.9|0
1645111200000|2022-02-17 15:20:00|609.88|607.68|612.86|610.66|615.85|613.65|609.19|606.99|0
1645111500000|2022-02-17 15:25:00|613.09|610.89|617|614.8|617.69|615.49|613.09|610.89|0
1645111800000|2022-02-17 15:30:00|617.46|615.26|613.39|611.19|618.61|616.41|611.71|609.51|0
1645112100000|2022-02-17 15:35:00|614.08|611.88|611.67|609.47|615.92|613.72|611.55|609.35|0
1645112400000|2022-02-17 15:40:00|612.01|609.81|611.78|609.58|614.54|612.34|610.86|608.66|0
1645112700000|2022-02-17 15:45:00|612.24|610.04|614.54|612.34|617.3|615.1|607.64|605.44|0
1645113000000|2022-02-17 15:50:00|613.39|611.19|613.16|610.96|617.76|615.56|612.47|610.27|0
1645113300000|2022-02-17 15:55:00|612.47|610.27|607.58|605.38|613.16|610.96|607.58|605.38|0
1645113600000|2022-02-17 16:00:00|608.04|605.84|610.25|608.05|610.48|608.28|606.34|604.14|0
1645113900000|2022-02-17 16:05:00|609.79|607.59|608.5|606.3|609.79|607.59|604.5|602.3|0
1645114200000|2022-02-17 16:10:00|608.39|606.19|602.74|600.54|608.39|606.19|601.36|599.16|0
1645114500000|2022-02-17 16:15:00|603.2|601|601.59|599.39|604.58|602.38|599.3|597.1|0
1645114800000|2022-02-17 16:20:00|601.82|599.62|605.5|603.3|605.5|603.3|600.9|598.7|0
1645115100000|2022-02-17 16:25:00|605.73|603.53|602.74|600.54|605.73|603.53|600.67|598.47|0
1645115400000|2022-02-17 16:30:00|602.63|600.43|604.35|602.15|605.27|603.07|601.94|599.74|0
1645115700000|2022-02-17 16:35:00|603.2|601|606.42|604.22|607.11|604.91|602.28|600.08|0
1645116000000|2022-02-17 16:40:00|606.19|603.99|604.81|602.61|606.65|604.45|603.43|601.23|0
1645116300000|2022-02-17 16:45:00|605.27|603.07|596.77|594.57|605.96|603.76|596.77|594.57|0
1645116600000|2022-02-17 16:50:00|597.23|595.03|601.82|599.62|601.82|599.62|597.23|595.03|0
1645116900000|2022-02-17 16:55:00|601.36|599.16|604.58|602.38|605.27|603.07|600.44|598.24|0
1645117200000|2022-02-17 17:00:00|604.81|602.61|602.39|600.19|607.57|605.37|602.05|599.85|0
1645117500000|2022-02-17 17:05:00|602.05|599.85|606.41|604.21|607.23|605.03|600.67|598.47|0
1645117800000|2022-02-17 17:10:00|605.95|603.75|605.72|603.52|609.18|606.98|605.26|603.06|0
1645118100000|2022-02-17 17:15:00|605.95|603.75|605.03|602.83|606.41|604.21|604.34|602.14|0
1645118400000|2022-02-17 17:20:00|605.26|603.06|602.36|600.16|605.49|603.29|601.21|599.01|0
1645118700000|2022-02-17 17:25:00|602.48|600.28|602.59|600.39|603.05|600.85|600.98|598.78|0
1645119000000|2022-02-17 17:30:00|602.82|600.62|601.2|599|603.97|601.77|598.67|596.47|0
1645119300000|2022-02-17 17:35:00|600.97|598.77|602.47|600.27|602.81|600.61|600.51|598.31|0
1645119600000|2022-02-17 17:40:00|602.7|600.5|602.58|600.38|604.89|602.69|602.35|600.15|0
1645119900000|2022-02-17 17:45:00|602.35|600.15|606.73|604.53|608.58|606.38|602.35|600.15|0
1645120200000|2022-02-17 17:50:00|606.27|604.07|605.12|602.92|607.42|605.22|604.19|601.99|0
1645120500000|2022-02-17 17:55:00|605.35|603.15|605.11|602.91|606.5|604.3|604.31|602.11|0
1645120800000|2022-02-17 18:00:00|605.35|603.15|607.54|605.34|607.54|605.34|603.96|601.76|0
1645121100000|2022-02-17 18:05:00|607.19|604.99|607.65|605.45|608.57|606.37|605.57|603.37|0
1645121400000|2022-02-17 18:10:00|607.42|605.22|609.53|607.33|611.61|609.41|607.42|605.22|0
1645121700000|2022-02-17 18:15:00|609.77|607.57|610|607.8|610.92|608.72|607.23|605.03|0
1645122000000|2022-02-17 18:20:00|610.23|608.03|611.61|609.41|612.77|610.57|609.07|606.87|0
1645122300000|2022-02-17 18:25:00|611.38|609.18|611.38|609.18|613.92|611.72|611.04|608.84|0
1645122600000|2022-02-17 18:30:00|611.61|609.41|609.76|607.56|612.3|610.1|607.92|605.72|0
1645122900000|2022-02-17 18:35:00|609.99|607.79|612.53|610.33|612.77|610.57|608.61|606.41|0
1645123200000|2022-02-17 18:40:00|612.77|610.57|613.65|611.45|615.04|612.84|612.77|610.57|0
1645123500000|2022-02-17 18:45:00|613.88|611.68|615.27|613.07|615.97|613.77|613.65|611.45|0
1645123800000|2022-02-17 18:50:00|615.5|613.3|612.73|610.53|615.74|613.54|612.5|610.3|0
1645124100000|2022-02-17 18:55:00|612.96|610.76|612.73|610.53|613.88|611.68|612.03|609.83|0
1645124400000|2022-02-17 19:00:00|612.96|610.76|615.5|613.3|616.66|614.46|612.96|610.76|0
1645124700000|2022-02-17 19:05:00|615.27|613.07|619.44|617.24|620.14|617.94|615.27|613.07|0
1645125000000|2022-02-17 19:10:00|619.67|617.47|617.82|615.62|621.3|619.1|617.59|615.39|0
1645125300000|2022-02-17 19:15:00|617.59|615.39|617.82|615.62|619.21|617.01|615.96|613.76|0
1645125600000|2022-02-17 19:20:00|618.28|616.08|623.85|621.65|624.08|621.88|617.58|615.38|0
1645125900000|2022-02-17 19:25:00|624.08|621.88|623.39|621.19|624.78|622.58|622.69|620.49|0
1645126200000|2022-02-17 19:30:00|623.62|621.42|626.06|623.86|627.8|625.6|622.22|620.02|0
1645126500000|2022-02-17 19:35:00|625.94|623.74|628.27|626.07|628.27|626.07|625.48|623.28|0
1645126800000|2022-02-17 19:40:00|628.04|625.84|630.14|627.94|630.38|628.18|625.94|623.74|0
1645127100000|2022-02-17 19:45:00|629.91|627.71|627.37|625.17|630.61|628.41|626.21|624.01|0
1645127400000|2022-02-17 19:50:00|627.6|625.4|630.14|627.94|631.99|629.79|627.6|625.4|0
1645127700000|2022-02-17 19:55:00|630.37|628.17|632.69|630.49|632.92|630.72|628.29|626.09|0
1645128000000|2022-02-17 20:00:00|632.45|630.25|635.24|633.04|635.7|633.5|630.37|628.17|0
1645128300000|2022-02-17 20:05:00|634.77|632.57|640.11|637.91|640.11|637.91|634.54|632.34|0
1645128600000|2022-02-17 20:10:00|639.88|637.68|642.67|640.47|643.6|641.4|638.48|636.28|0
1645128900000|2022-02-17 20:15:00|642.9|640.7|640.56|638.36|645.69|643.49|640.33|638.13|0
1645129200000|2022-02-17 20:20:00|640.79|638.59|639.4|637.2|640.79|638.59|636.86|634.66|0
1645129500000|2022-02-17 20:25:00|638.94|636.74|639.63|637.43|641.49|639.29|636.86|634.66|0
1645129800000|2022-02-17 20:30:00|640.1|637.9|641.97|639.77|644.5|642.3|635.01|632.81|0
1645130100000|2022-02-17 20:35:00|641.73|639.53|633.14|630.94|641.73|639.53|631.75|629.55|0
1645130400000|2022-02-17 20:40:00|633.38|631.18|635.46|633.26|637.32|635.12|633.38|631.18|0
1645130700000|2022-02-17 20:45:00|635.23|633.03|638.01|635.81|638.01|635.81|630.6|628.4|0
1645131000000|2022-02-17 20:50:00|641.03|638.83|643.13|640.93|649.88|647.68|638.94|636.74|0
1645131300000|2022-02-17 20:55:00|642.66|640.46|644.76|642.56|645.69|643.49|638.94|636.74|0
1645131600000|2022-02-17 21:00:00|644.29|642.09|640.21|638.01|647.08|644.88|640.21|638.01|0
1645131900000|2022-02-17 21:05:00|640.44|638.24|648.11|645.91|649.97|647.77|640.21|638.01|0
1645132200000|2022-02-17 21:10:00|647.41|645.21|644.39|642.19|650.91|648.71|644.16|641.96|0
1645132500000|2022-02-17 21:15:00|645.39|642.59|648.53|645.73|649.11|646.31|644.69|641.89|0
1645132800000|2022-02-17 21:20:00|648.41|645.61|645.62|642.82|648.88|646.08|645.15|642.35|0
1645133100000|2022-02-17 21:25:00|645.85|643.05|646.31|643.51|646.55|643.75|645.38|642.58|0
1645133400000|2022-02-17 21:30:00|646.2|643.4|643.52|640.72|646.55|643.75|643.29|640.49|0
1645133700000|2022-02-17 21:35:00|643.76|640.96|643.76|640.96|643.99|641.19|642.83|640.03|0
1645134000000|2022-02-17 21:40:00|643.52|640.72|644.22|641.42|645.15|642.35|642.71|639.91|0
1645134300000|2022-02-17 21:45:00|643.99|641.19|643.52|640.72|644.11|641.31|642.36|639.56|0
1645134600000|2022-02-17 21:50:00|643.29|640.49|643.87|641.07|643.99|641.19|643.06|640.26|0
1645134900000|2022-02-17 21:55:00|643.52|640.72|644.11|641.31|644.68|641.88|643.29|640.49|0
1645135200000|2022-02-17 22:00:00|644.43|641.63|644.96|642.16|644.96|642.16|643.94|641.14|0
1645135500000|2022-02-17 22:05:00|645.1|642.3|644.62|641.82|645.3|642.5|644.45|641.65|0
1645135800000|2022-02-17 22:10:00|644.65|641.85|644.92|642.12|645.29|642.49|644.65|641.85|0
1645136100000|2022-02-17 22:15:00|644.89|642.09|645.13|642.33|645.13|642.33|644.61|641.81|0
1645136400000|2022-02-17 22:20:00|645.16|642.36|645.19|642.39|645.19|642.39|645.1|642.3|0
1645136700000|2022-02-17 22:25:00|645.16|642.36|645.02|642.22|645.39|642.59|645.02|642.22|0
1645137000000|2022-02-17 22:30:00|645.16|642.36|645.5|642.7|645.6|642.8|645.02|642.22|0
1645137300000|2022-02-17 22:35:00|645.53|642.73|645.49|642.69|645.66|642.86|645.49|642.69|0
1645137600000|2022-02-17 22:40:00|645.53|642.73|645.33|642.53|645.76|642.96|645.33|642.53|0
1645137900000|2022-02-17 22:45:00|645.49|642.69|645.02|642.22|645.53|642.73|644.99|642.19|0
1645138200000|2022-02-17 22:50:00|644.99|642.19|644.99|642.19|645.09|642.29|644.99|642.19|0
1645138500000|2022-02-17 22:55:00|645.02|642.22|644.75|641.95|645.36|642.56|644.75|641.95|0
1645138800000|2022-02-17 23:00:00|645.03|642.23|648.86|646.06|649.09|646.29|644.56|641.76|0
1645139100000|2022-02-17 23:05:00|649.09|646.29|648.05|645.25|650.02|647.22|647.93|645.13|0
1645139400000|2022-02-17 23:10:00|648.16|645.36|646.76|643.96|648.16|645.36|646.3|643.5|0
1645139700000|2022-02-17 23:15:00|647.23|644.43|643.74|640.94|648.05|645.25|643.28|640.48|0
1645140000000|2022-02-17 23:20:00|643.63|640.83|642.11|639.31|644.09|641.29|641.42|638.62|0
1645140300000|2022-02-17 23:25:00|642.35|639.55|641.42|638.62|642.58|639.78|640.95|638.15|0
1645140600000|2022-02-17 23:30:00|641.65|638.85|639.33|636.53|641.65|638.85|639.1|636.3|0
1645140900000|2022-02-17 23:35:00|639.1|636.3|641.07|638.27|641.18|638.38|639.1|636.3|0
1645141200000|2022-02-17 23:40:00|641.18|638.38|640.95|638.15|641.65|638.85|639.56|636.76|0
1645141500000|2022-02-17 23:45:00|640.72|637.92|639.56|636.76|641.18|638.38|639.09|636.29|0
1645141800000|2022-02-17 23:50:00|639.45|636.65|640.95|638.15|640.95|638.15|638.98|636.18|0
1645142100000|2022-02-17 23:55:00|640.84|638.04|640.72|637.92|640.95|638.15|639.09|636.29|0
1645142400000|2022-02-18 00:00:00|640.95|638.15|638.86|636.06|640.95|638.15|638.16|635.36|0
1645142700000|2022-02-18 00:05:00|639.32|636.52|639.55|636.75|640.48|637.68|639.09|636.29|0
1645143000000|2022-02-18 00:10:00|640.02|637.22|640.25|637.45|641.41|638.61|638.75|635.95|0
1645143300000|2022-02-18 00:15:00|639.78|636.98|641.87|639.07|644.2|641.4|639.78|636.98|0
1645143600000|2022-02-18 00:20:00|642.11|639.31|644.66|641.86|645.59|642.79|642.11|639.31|0
1645143900000|2022-02-18 00:25:00|645.13|642.33|643.5|640.7|645.36|642.56|642.8|640|0
1645144200000|2022-02-18 00:30:00|643.62|640.82|643.96|641.16|645.12|642.32|642.57|639.77|0
1645144500000|2022-02-18 00:35:00|644.19|641.39|644.43|641.63|646.52|643.72|643.96|641.16|0
1645144800000|2022-02-18 00:40:00|644.89|642.09|645.59|642.79|645.82|643.02|644.19|641.39|0
1645145100000|2022-02-18 00:45:00|645.82|643.02|647.91|645.11|648.38|645.58|644.66|641.86|0
1645145400000|2022-02-18 00:50:00|648.15|645.35|644.42|641.62|650.01|647.21|644.42|641.62|0
1645145700000|2022-02-18 00:55:00|644.89|642.09|643.26|640.46|644.89|642.09|642.56|639.76|0
1645146000000|2022-02-18 01:00:00|642.8|640|641.29|638.49|643.26|640.46|640.94|638.14|0
1645146300000|2022-02-18 01:05:00|641.4|638.6|643.03|640.23|643.03|640.23|640.94|638.14|0
1645146600000|2022-02-18 01:10:00|642.79|639.99|643.72|640.92|644.89|642.09|642.79|639.99|0
1645146900000|2022-02-18 01:15:00|643.96|641.16|643.95|641.15|644.88|642.08|642.56|639.76|0
1645147200000|2022-02-18 01:20:00|644.08|641.28|643.38|640.58|644.65|641.85|643.26|640.46|0
1645147500000|2022-02-18 01:25:00|643.49|640.69|645.12|642.32|646.74|643.94|642.91|640.11|0
1645147800000|2022-02-18 01:30:00|645.58|642.78|628.89|626.09|646.98|644.18|627.28|624.48|0
1645148100000|2022-02-18 01:35:00|629.12|626.32|624.84|622.04|629.69|626.89|624.84|622.04|0
1645148400000|2022-02-18 01:40:00|624.61|621.81|623.85|621.05|625.07|622.27|622.81|620.01|0
1645148700000|2022-02-18 01:45:00|623.62|620.82|623.91|621.11|627.61|624.81|623.45|620.65|0
1645149000000|2022-02-18 01:50:00|624.14|621.34|619.07|616.27|624.83|622.03|616.77|613.97|0
1645149300000|2022-02-18 01:55:00|618.38|615.58|619.99|617.19|620.68|617.88|617.23|614.43|0
1645149600000|2022-02-18 02:00:00|619.53|616.73|619.07|616.27|620.68|617.88|617.91|615.11|0
1645149900000|2022-02-18 02:05:00|618.84|616.04|622.06|619.26|622.06|619.26|618.37|615.57|0
1645150200000|2022-02-18 02:10:00|621.83|619.03|620.45|617.65|622.06|619.26|619.76|616.96|0
1645150500000|2022-02-18 02:15:00|620.22|617.42|618.14|615.34|620.91|618.11|617.68|614.88|0
1645150800000|2022-02-18 02:20:00|617.91|615.11|619.06|616.26|619.52|616.72|617.45|614.65|0
1645151100000|2022-02-18 02:25:00|618.83|616.03|621.72|618.92|622.06|619.26|618.37|615.57|0
1645151400000|2022-02-18 02:30:00|621.83|619.03|621.14|618.34|621.83|619.03|620.21|617.41|0
1645151700000|2022-02-18 02:35:00|620.9|618.1|623.44|620.64|623.44|620.64|620.9|618.1|0
1645152000000|2022-02-18 02:40:00|623.67|620.87|622.52|619.72|625.06|622.26|622.29|619.49|0
1645152300000|2022-02-18 02:45:00|622.64|619.84|624.13|621.33|624.13|621.33|622.06|619.26|0
1645152600000|2022-02-18 02:50:00|623.44|620.64|622.05|619.25|624.13|621.33|621.82|619.02|0
1645152900000|2022-02-18 02:55:00|621.82|619.02|621.13|618.33|622.75|619.95|620.67|617.87|0
1645153200000|2022-02-18 03:00:00|620.9|618.1|622.28|619.48|622.98|620.18|620.9|618.1|0
1645153500000|2022-02-18 03:05:00|622.51|619.71|621.13|618.33|623.44|620.64|621.13|618.33|0
1645153800000|2022-02-18 03:10:00|621.36|618.56|618.82|616.02|621.82|619.02|618.82|616.02|0
1645154100000|2022-02-18 03:15:00|618.59|615.79|618.59|615.79|619.51|616.71|617.9|615.1|0
1645154400000|2022-02-18 03:20:00|618.82|616.02|619.28|616.48|619.97|617.17|618.36|615.56|0
1645154700000|2022-02-18 03:25:00|619.17|616.37|615|612.2|619.28|616.48|615|612.2|0
1645155000000|2022-02-18 03:30:00|615.23|612.43|616.84|614.04|616.84|614.04|615|612.2|0
1645155300000|2022-02-18 03:35:00|616.96|614.16|617.53|614.73|617.53|614.73|615.69|612.89|0
1645155600000|2022-02-18 03:40:00|617.65|614.85|616.5|613.7|617.99|615.19|616.15|613.35|0
1645155900000|2022-02-18 03:45:00|616.38|613.58|613.5|610.7|617.3|614.5|613.15|610.35|0
1645156200000|2022-02-18 03:50:00|613.61|610.81|615.22|612.42|615.92|613.12|613.38|610.58|0
1645156500000|2022-02-18 03:55:00|615.11|612.31|616.37|613.57|616.96|614.16|615.11|612.31|0
1645156800000|2022-02-18 04:00:00|616.61|613.81|613.84|611.04|616.61|613.81|612.81|610.01|0
1645157100000|2022-02-18 04:05:00|613.61|610.81|613.15|610.35|614.3|611.5|612.92|610.12|0
1645157400000|2022-02-18 04:10:00|613.04|610.24|613.61|610.81|614.53|611.73|612.69|609.89|0
1645157700000|2022-02-18 04:15:00|613.73|610.93|614.53|611.73|615.22|612.42|613.73|610.93|0
1645158000000|2022-02-18 04:20:00|614.3|611.5|612.92|610.12|615.22|612.42|612.92|610.12|0
1645158300000|2022-02-18 04:25:00|612.46|609.66|612.11|609.31|612.46|609.66|609.7|606.9|0
1645158600000|2022-02-18 04:30:00|612.22|609.42|613.14|610.34|613.61|610.81|612.22|609.42|0
1645158900000|2022-02-18 04:35:00|612.91|610.11|613.7|610.9|613.7|610.9|612.45|609.65|0
1645159200000|2022-02-18 04:40:00|613.47|610.67|613.47|610.67|614.16|611.36|613.12|610.32|0
1645159500000|2022-02-18 04:45:00|613.7|610.9|614.16|611.36|614.85|612.05|613.23|610.43|0
1645159800000|2022-02-18 04:50:00|614.39|611.59|614.16|611.36|614.39|611.59|613.69|610.89|0
1645160100000|2022-02-18 04:55:00|614.51|611.71|615.54|612.74|616|613.2|614.16|611.36|0
1645160400000|2022-02-18 05:00:00|615.77|612.97|614.15|611.35|616|613.2|613.92|611.12|0
1645160700000|2022-02-18 05:05:00|613.92|611.12|615.66|612.86|616|613.2|613.92|611.12|0
1645161000000|2022-02-18 05:10:00|615.77|612.97|615.77|612.97|616.23|613.43|614.73|611.93|0
1645161300000|2022-02-18 05:15:00|616|613.2|614.84|612.04|616.23|613.43|614.38|611.58|0
1645161600000|2022-02-18 05:20:00|614.61|611.81|616.92|614.12|617.15|614.35|614.61|611.81|0
1645161900000|2022-02-18 05:25:00|617.04|614.24|616.92|614.12|617.15|614.35|616|613.2|0
1645162200000|2022-02-18 05:30:00|616.69|613.89|616.23|613.43|616.69|613.89|615.42|612.62|0
1645162500000|2022-02-18 05:35:00|616.46|613.66|615.19|612.39|616.46|613.66|614.15|611.35|0
1645162800000|2022-02-18 05:40:00|615.07|612.27|616.22|613.42|616.69|613.89|615.07|612.27|0
1645163100000|2022-02-18 05:45:00|615.99|613.19|615.42|612.62|615.99|613.19|615.3|612.5|0
1645163400000|2022-02-18 05:50:00|615.53|612.73|616.69|613.89|616.92|614.12|615.3|612.5|0
1645163700000|2022-02-18 05:55:00|616.68|613.88|618.53|615.73|619.46|616.66|616.22|613.42|0
1645164000000|2022-02-18 06:00:00|619.92|617.12|622.12|619.32|623.62|620.82|619.69|616.89|0
1645164300000|2022-02-18 06:05:00|622.23|619.43|621.54|618.74|623.39|620.59|620.84|618.04|0
1645164600000|2022-02-18 06:10:00|621.77|618.97|622.3|619.5|622.87|620.07|620.73|617.93|0
1645164900000|2022-02-18 06:15:00|622.41|619.61|619.06|616.26|623.33|620.53|618.94|616.14|0
1645165200000|2022-02-18 06:20:00|619.29|616.49|618.25|615.45|620.21|617.41|618.25|615.45|0
1645165500000|2022-02-18 06:25:00|618.48|615.68|618.94|616.14|619.63|616.83|618.37|615.57|0
1645165800000|2022-02-18 06:30:00|619.4|616.6|620.32|617.52|620.32|617.52|618.01|615.21|0
1645166100000|2022-02-18 06:35:00|620.44|617.64|619.86|617.06|620.67|617.87|618.48|615.68|0
1645166400000|2022-02-18 06:40:00|619.75|616.95|619.29|616.49|620.32|617.52|618.47|615.67|0
1645166700000|2022-02-18 06:45:00|619.63|616.83|620.32|617.52|620.78|617.98|619.06|616.26|0
1645167000000|2022-02-18 06:50:00|620.55|617.75|621.25|618.45|622.06|619.26|620.55|617.75|0
1645167300000|2022-02-18 06:55:00|621.48|618.68|623.33|620.53|623.56|620.76|621.48|618.68|0
1645167600000|2022-02-18 07:00:00|623.09|620.29|621.24|618.44|624.37|621.57|620.55|617.75|0
1645167900000|2022-02-18 07:05:00|621.01|618.21|620.09|617.29|622.17|619.37|619.16|616.36|0
1645168200000|2022-02-18 07:10:00|619.98|617.18|620.21|617.41|622.86|620.06|619.62|616.82|0
1645168500000|2022-02-18 07:15:00|619.86|617.06|620.67|617.87|620.78|617.98|618.93|616.13|0
1645168800000|2022-02-18 07:20:00|620.55|617.75|623.09|620.29|623.09|620.29|620.09|617.29|0
1645169100000|2022-02-18 07:25:00|623.32|620.52|622.63|619.83|623.79|620.99|622.16|619.36|0
1645169400000|2022-02-18 07:30:00|622.86|620.06|623.78|620.98|624.25|621.45|621.47|618.67|0
1645169700000|2022-02-18 07:35:00|623.55|620.75|623.44|620.64|624.83|622.03|622.63|619.83|0
1645170000000|2022-02-18 07:40:00|623.32|620.52|621.36|618.56|623.55|620.75|620.77|617.97|0
1645170300000|2022-02-18 07:45:00|621.24|618.44|622.16|619.36|622.16|619.36|620.31|617.51|0
1645170600000|2022-02-18 07:50:00|622.39|619.59|623.09|620.29|623.21|620.41|621.7|618.9|0
1645170900000|2022-02-18 07:55:00|622.85|620.05|622.16|619.36|624.71|621.91|621.7|618.9|0
1645171200000|2022-02-18 08:00:00|622.62|619.82|620.5|617.7|622.62|619.82|616.38|613.58|0
1645171500000|2022-02-18 08:05:00|620.89|618.69|619.5|617.3|623.66|621.46|619.27|617.07|0
1645171800000|2022-02-18 08:10:00|619.27|617.07|618.24|616.04|620.66|618.46|617.42|615.22|0
1645172100000|2022-02-18 08:15:00|618.47|616.27|620.66|618.46|621.35|619.15|618.35|616.15|0
1645172400000|2022-02-18 08:20:00|620.89|618.69|620.89|618.69|621.35|619.15|617.88|615.68|0
1645172700000|2022-02-18 08:25:00|621.58|619.38|619.16|616.96|621.81|619.61|618.7|616.5|0
1645173000000|2022-02-18 08:30:00|619.04|616.84|619.85|617.65|622.04|619.84|618.34|616.14|0
1645173300000|2022-02-18 08:35:00|619.73|617.53|616.04|613.84|621.11|618.91|615.34|613.14|0
1645173600000|2022-02-18 08:40:00|616.27|614.07|614.88|612.68|616.27|614.07|613.27|611.07|0
1645173900000|2022-02-18 08:45:00|614.65|612.45|618.34|616.14|618.34|616.14|613.96|611.76|0
1645174200000|2022-02-18 08:50:00|618.11|615.91|619.03|616.83|620.19|617.99|618.11|615.91|0
1645174500000|2022-02-18 08:55:00|619.15|616.95|620.54|618.34|621.8|619.6|618.34|616.14|0
1645174800000|2022-02-18 09:00:00|620.42|618.22|620.88|618.68|623.08|620.88|619.26|617.06|0
1645175100000|2022-02-18 09:05:00|621|618.8|622.73|620.53|622.73|620.53|619.03|616.83|0
1645175400000|2022-02-18 09:10:00|622.62|620.42|627.12|624.92|629.44|627.24|622.62|620.42|0
1645175700000|2022-02-18 09:15:00|626.66|624.46|626.09|623.89|628.05|625.85|625.73|623.53|0
1645176000000|2022-02-18 09:20:00|626.2|624|625.73|623.53|627.35|625.15|625.62|623.42|0
1645176300000|2022-02-18 09:25:00|625.5|623.3|624.46|622.26|625.73|623.53|622.96|620.76|0
1645176600000|2022-02-18 09:30:00|624.57|622.37|623.07|620.87|624.81|622.61|622.95|620.75|0
1645176900000|2022-02-18 09:35:00|622.95|620.75|624|621.8|624.23|622.03|621.73|619.53|0
1645177200000|2022-02-18 09:40:00|624.23|622.03|622.84|620.64|624.23|622.03|622.14|619.94|0
1645177500000|2022-02-18 09:45:00|623.07|620.87|624.46|622.26|625.85|623.65|622.84|620.64|0
1645177800000|2022-02-18 09:50:00|624.23|622.03|622.83|620.63|624.92|622.72|622.83|620.63|0
1645178100000|2022-02-18 09:55:00|622.6|620.4|620.05|617.85|622.83|620.63|619.13|616.93|0
1645178400000|2022-02-18 10:00:00|619.94|617.74|620.05|617.85|621.1|618.9|619.13|616.93|0
1645178700000|2022-02-18 10:05:00|620.64|618.44|622.83|620.63|623.99|621.79|620.28|618.08|0
1645179000000|2022-02-18 10:10:00|623.06|620.86|622.83|620.63|625.38|623.18|622.83|620.63|0
1645179300000|2022-02-18 10:15:00|623.06|620.86|621.67|619.47|623.29|621.09|620.74|618.54|0
1645179600000|2022-02-18 10:20:00|621.21|619.01|621.56|619.36|621.67|619.47|620.51|618.31|0
1645179900000|2022-02-18 10:25:00|621.44|619.24|621.21|619.01|621.67|619.47|620.05|617.85|0
1645180200000|2022-02-18 10:30:00|620.97|618.77|621.9|619.7|622.83|620.63|620.97|618.77|0
1645180500000|2022-02-18 10:35:00|622.13|619.93|620.28|618.08|623.29|621.09|620.05|617.85|0
1645180800000|2022-02-18 10:40:00|620.51|618.31|621.32|619.12|621.67|619.47|620.51|618.31|0
1645181100000|2022-02-18 10:45:00|621.09|618.89|620.74|618.54|621.9|619.7|620.28|618.08|0
1645181400000|2022-02-18 10:50:00|621.43|619.23|622.36|620.16|624.22|622.02|621.43|619.23|0
1645181700000|2022-02-18 10:55:00|622.59|620.39|623.75|621.55|624.45|622.25|621.2|619|0
1645182000000|2022-02-18 11:00:00|623.87|621.67|624.45|622.25|625.38|623.18|623.29|621.09|0
1645182300000|2022-02-18 11:05:00|624.57|622.37|622.48|620.28|624.8|622.6|622.13|619.93|0
1645182600000|2022-02-18 11:10:00|622.36|620.16|623.29|621.09|625.37|623.17|621.9|619.7|0
1645182900000|2022-02-18 11:15:00|623.17|620.97|620.5|618.3|623.17|620.97|619.58|617.38|0
1645183200000|2022-02-18 11:20:00|620.74|618.54|621.43|619.23|622.12|619.92|620.04|617.84|0
1645183500000|2022-02-18 11:25:00|621.66|619.46|621.89|619.69|622.12|619.92|621.43|619.23|0
1645183800000|2022-02-18 11:30:00|622.12|619.92|623.05|620.85|623.28|621.08|621.43|619.23|0
1645184100000|2022-02-18 11:35:00|623.28|621.08|622.01|619.81|623.75|621.55|621.66|619.46|0
1645184400000|2022-02-18 11:40:00|621.9|619.7|625.6|623.4|625.6|623.4|621.66|619.46|0
1645184700000|2022-02-18 11:45:00|626.53|624.33|629.55|627.35|629.55|627.35|625.14|622.94|0
1645185000000|2022-02-18 11:50:00|630.02|627.82|628.85|626.65|630.95|628.75|627.69|625.49|0
1645185300000|2022-02-18 11:55:00|629.09|626.89|626.53|624.33|630.71|628.51|626.53|624.33|0
1645185600000|2022-02-18 12:00:00|626.3|624.1|624.67|622.47|627.92|625.72|624.44|622.24|0
1645185900000|2022-02-18 12:05:00|624.44|622.24|623.28|621.08|624.9|622.7|621.65|619.45|0
1645186200000|2022-02-18 12:10:00|623.51|621.31|623.28|621.08|623.74|621.54|622.58|620.38|0
1645186500000|2022-02-18 12:15:00|623.04|620.84|622.81|620.61|623.97|621.77|622.81|620.61|0
1645186800000|2022-02-18 12:20:00|623.04|620.84|622.58|620.38|624.9|622.7|622.12|619.92|0
1645187100000|2022-02-18 12:25:00|622.35|620.15|623.97|621.77|623.97|621.77|622.12|619.92|0
1645187400000|2022-02-18 12:30:00|623.74|621.54|622.35|620.15|623.97|621.77|622.35|620.15|0
1645187700000|2022-02-18 12:35:00|622.11|619.91|622.58|620.38|622.58|620.38|621.42|619.22|0
1645188000000|2022-02-18 12:40:00|622.81|620.61|621.65|619.45|622.81|620.61|621.42|619.22|0
1645188300000|2022-02-18 12:45:00|621.42|619.22|621.65|619.45|623.04|620.84|620.95|618.75|0
1645188600000|2022-02-18 12:50:00|621.88|619.68|623.97|621.77|623.97|621.77|621.18|618.98|0
1645188900000|2022-02-18 12:55:00|624.2|622|621.88|619.68|624.2|622|621.88|619.68|0
1645189200000|2022-02-18 13:00:00|622.11|619.91|621.65|619.45|623.5|621.3|620.95|618.75|0
1645189500000|2022-02-18 13:05:00|621.18|618.98|627.68|625.48|628.38|626.18|619.79|617.59|0
1645189800000|2022-02-18 13:10:00|628.73|626.53|633.5|631.3|635.36|633.16|628.73|626.53|0
1645190100000|2022-02-18 13:15:00|634.19|631.99|633.51|631.31|635.36|633.16|631.63|629.43|0
1645190400000|2022-02-18 13:20:00|633.28|631.08|641.92|639.72|641.92|639.72|633.28|631.08|0
1645190700000|2022-02-18 13:25:00|641.46|639.26|648.08|645.88|649.82|647.62|640.53|638.33|0
1645191000000|2022-02-18 13:30:00|647.72|645.52|651.87|649.23|659.08|656.44|647.72|645.52|0
1645191300000|2022-02-18 13:35:00|651.64|649|643.91|641.71|652.84|650.2|643.68|641.48|0
1645191600000|2022-02-18 13:40:00|644.14|641.94|645.54|643.34|646.7|644.5|644.14|641.94|0
1645191900000|2022-02-18 13:45:00|645.43|643.23|646.47|644.27|649.03|646.83|645.43|643.23|0
1645192200000|2022-02-18 13:50:00|646.59|644.39|643.44|641.24|647.75|645.55|641.59|639.39|0
1645192500000|2022-02-18 13:55:00|643.68|641.48|643.34|641.14|644.84|642.64|642.51|640.31|0
1645192800000|2022-02-18 14:00:00|643.11|640.91|640.36|638.16|644.78|642.58|638.74|636.54|0
1645193100000|2022-02-18 14:05:00|640.6|638.4|643.39|641.19|643.39|641.19|640.13|637.93|0
1645193400000|2022-02-18 14:10:00|644.78|642.58|648.98|646.78|648.98|646.78|644.08|641.88|0
1645193700000|2022-02-18 14:15:00|648.74|646.54|649.44|647.24|649.91|647.71|645.95|643.75|0
1645194000000|2022-02-18 14:20:00|649.1|646.9|648.04|645.84|651.31|649.11|647.81|645.61|0
1645194300000|2022-02-18 14:25:00|647.11|644.91|640.82|638.62|648.63|646.43|640.71|638.51|0
1645194600000|2022-02-18 14:30:00|642.22|640.02|646.41|644.21|646.41|644.21|637.8|635.6|0
1645194900000|2022-02-18 14:35:00|646.88|644.68|642.92|640.72|651.31|649.11|638.73|636.53|0
1645195200000|2022-02-18 14:40:00|643.38|641.18|653.64|651.44|654.34|652.14|643.38|641.18|0
1645195500000|2022-02-18 14:45:00|653.41|651.21|644.08|641.88|655.28|653.08|644.08|641.88|0
1645195800000|2022-02-18 14:50:00|643.85|641.65|632.23|630.03|644.08|641.88|632|629.8|0
1645196100000|2022-02-18 14:55:00|632|629.8|632.35|630.15|634.55|632.35|630.04|627.84|0
1645196400000|2022-02-18 15:00:00|632.82|630.62|636.64|634.44|639.19|636.99|631.54|629.34|0
1645196700000|2022-02-18 15:05:00|636.17|633.97|638.38|636.18|639.66|637.46|633.39|631.19|0
1645197000000|2022-02-18 15:10:00|639.19|636.99|638.73|636.53|643.84|641.64|634.32|632.12|0
1645197300000|2022-02-18 15:15:00|638.96|636.76|638.72|636.52|641.98|639.78|630.38|628.18|0
1645197600000|2022-02-18 15:20:00|638.96|636.76|645.24|643.04|646.64|644.44|637.8|635.6|0
1645197900000|2022-02-18 15:25:00|645|642.8|647.92|645.72|648.62|646.42|641.98|639.78|0
1645198200000|2022-02-18 15:30:00|647.58|645.38|653.27|651.07|656.06|653.86|647.58|645.38|0
1645198500000|2022-02-18 15:35:00|653.5|651.3|656.57|654.37|657.26|655.06|652.34|650.14|0
1645198800000|2022-02-18 15:40:00|655.87|653.67|654.94|652.74|660.99|658.79|654.71|652.51|0
1645199100000|2022-02-18 15:45:00|654.71|652.51|662.15|659.95|663.08|660.88|653.78|651.58|0
1645199400000|2022-02-18 15:50:00|661.45|659.25|657.73|655.53|661.45|659.25|655.17|652.97|0
1645199700000|2022-02-18 15:55:00|657.49|655.29|660.98|658.78|662.74|660.54|656.33|654.13|0
1645200000000|2022-02-18 16:00:00|660.75|658.55|675.69|673.49|677.09|674.89|660.75|658.55|0
1645200300000|2022-02-18 16:05:00|674.99|672.79|673.59|671.39|676.86|674.66|668.92|666.72|0
1645200600000|2022-02-18 16:10:00|674.29|672.09|673.64|671|679.13|676.93|672.82|670.18|0
1645200900000|2022-02-18 16:15:00|673.41|670.77|667.47|664.83|674.68|672.04|667.01|664.37|0
1645201200000|2022-02-18 16:20:00|667.24|664.6|664.92|662.28|667.47|664.83|662.6|659.96|0
1645201500000|2022-02-18 16:25:00|664.58|661.94|665.38|662.74|665.38|662.74|661.03|658.39|0
1645201800000|2022-02-18 16:30:00|664.8|662.16|666.31|663.67|669.36|666.72|661.53|658.89|0
1645202100000|2022-02-18 16:35:00|666.55|663.91|663.51|660.87|668.54|665.9|659.89|657.25|0
1645202400000|2022-02-18 16:40:00|663.28|660.64|667.25|664.61|667.72|665.08|660.71|658.07|0
1645202700000|2022-02-18 16:45:00|667.72|665.08|670.53|667.89|671.35|668.71|663.27|660.63|0
1645203000000|2022-02-18 16:50:00|670.06|667.42|674.98|672.34|676.39|673.75|669.82|667.18|0
1645203300000|2022-02-18 16:55:00|674.75|672.11|681.56|678.92|684.85|682.21|673.81|671.17|0
1645203600000|2022-02-18 17:00:00|681.79|679.15|684.48|681.84|686.04|683.4|680.58|677.94|0
1645203900000|2022-02-18 17:05:00|684.24|681.6|676.77|674.13|684.24|681.6|676.77|674.13|0
1645204200000|2022-02-18 17:10:00|676.54|673.9|675.9|673.26|677.07|674.43|672.81|670.17|0
1645204500000|2022-02-18 17:15:00|676.37|673.73|670.76|668.12|678|675.36|665.87|663.23|0
1645204800000|2022-02-18 17:20:00|670.53|667.89|676.37|673.73|676.37|673.73|669.13|666.49|0
1645205100000|2022-02-18 17:25:00|677.07|674.43|674.73|672.09|677.07|674.43|671.46|668.82|0
1645205400000|2022-02-18 17:30:00|675.2|672.56|678.57|675.93|681.98|679.34|671.05|668.41|0
1645205700000|2022-02-18 17:35:00|679.04|676.4|686.51|683.87|689.09|686.45|676.24|673.6|0
1645206000000|2022-02-18 17:40:00|687.45|684.81|686.51|683.87|687.68|685.04|680.9|678.26|0
1645206300000|2022-02-18 17:45:00|686.98|684.34|686.98|684.34|689.09|686.45|685.11|682.47|0
1645206600000|2022-02-18 17:50:00|687.21|684.57|686.74|684.1|689.79|687.15|683|680.36|0
1645206900000|2022-02-18 17:55:00|686.98|684.34|690.49|687.85|690.49|687.85|684.41|681.77|0
1645207200000|2022-02-18 18:00:00|689.79|687.15|689.79|687.15|691.78|689.14|687.45|684.81|0
1645207500000|2022-02-18 18:05:00|689.21|686.57|688.15|685.51|692.36|689.72|686.74|684.1|0
1645207800000|2022-02-18 18:10:00|688.38|685.74|691.66|689.02|692.36|689.72|687.68|685.04|0
1645208100000|2022-02-18 18:15:00|691.89|689.25|694.14|691.5|696.59|693.95|689.32|686.68|0
1645208400000|2022-02-18 18:20:00|694.38|691.74|684.34|681.7|694.97|692.33|683.76|681.12|0
1645208700000|2022-02-18 18:25:00|684.57|681.93|689.86|687.22|691.49|688.85|684.57|681.93|0
1645209000000|2022-02-18 18:30:00|689.98|687.34|687.28|684.64|691.26|688.62|686.82|684.18|0
1645209300000|2022-02-18 18:35:00|688.22|685.58|681.45|678.81|689.98|687.34|680.98|678.34|0
1645209600000|2022-02-18 18:40:00|681.68|679.04|683.55|680.91|686.11|683.47|680.98|678.34|0
1645209900000|2022-02-18 18:45:00|683.78|681.14|678.18|675.54|683.78|681.14|676.32|673.68|0
1645210200000|2022-02-18 18:50:00|678.41|675.77|673.76|671.12|679.11|676.47|673.29|670.65|0
1645210500000|2022-02-18 18:55:00|674.46|671.82|675.59|672.95|675.82|673.18|672.78|670.14|0
1645210800000|2022-02-18 19:00:00|675.82|673.18|673.02|670.38|675.82|673.18|670.22|667.58|0
1645211100000|2022-02-18 19:05:00|672.08|669.44|676.41|673.77|677.93|675.29|671.15|668.51|0
1645211400000|2022-02-18 19:10:00|676.29|673.65|674.65|672.01|677.69|675.05|673.48|670.84|0
1645211700000|2022-02-18 19:15:00|674.42|671.78|666.95|664.31|675.35|672.71|666.02|663.38|0
1645212000000|2022-02-18 19:20:00|666.72|664.08|658.61|655.97|667.88|665.24|658.61|655.97|0
1645212300000|2022-02-18 19:25:00|658.84|656.2|653.95|651.31|660.47|657.83|652.56|649.92|0
1645212600000|2022-02-18 19:30:00|654.19|651.55|651.27|648.63|654.42|651.78|646.25|643.61|0
1645212900000|2022-02-18 19:35:00|650.81|648.17|658.36|655.72|659.76|657.12|650.81|648.17|0
1645213200000|2022-02-18 19:40:00|658.6|655.96|662.1|659.46|662.1|659.46|657.43|654.79|0
1645213500000|2022-02-18 19:45:00|661.87|659.23|665.84|663.2|665.84|663.2|659.29|656.65|0
1645213800000|2022-02-18 19:50:00|665.5|662.86|652.33|649.69|667.01|664.37|652.33|649.69|0
1645214100000|2022-02-18 19:55:00|651.86|649.22|649.41|646.77|654.3|651.66|648.61|645.97|0
1645214400000|2022-02-18 20:00:00|648.94|646.3|651.91|649.27|653.54|650.9|642.19|639.55|0
1645214700000|2022-02-18 20:05:00|652.15|649.51|656.81|654.17|660.54|657.9|649.12|646.48|0
1645215000000|2022-02-18 20:10:00|656.34|653.7|660.14|657.5|662.41|659.77|650.52|647.88|0
1645215300000|2022-02-18 20:15:00|659.44|656.8|668.33|665.69|669.5|666.86|657.34|654.7|0
1645215600000|2022-02-18 20:20:00|669.26|666.62|668.33|665.69|671.37|668.73|664.82|662.18|0
1645215900000|2022-02-18 20:25:00|669.26|666.62|671.84|669.2|672.31|669.67|665.52|662.88|0
1645216200000|2022-02-18 20:30:00|671.61|668.97|682.36|679.72|686.35|683.71|671.61|668.97|0
1645216500000|2022-02-18 20:35:00|682.83|680.19|678.85|676.21|683.53|680.89|675.57|672.93|0
1645216800000|2022-02-18 20:40:00|679.08|676.44|666.7|664.06|679.08|676.44|665.31|662.67|0
1645217100000|2022-02-18 20:45:00|664.14|661.5|665.05|662.41|673.94|671.3|661.35|658.71|0
1645217400000|2022-02-18 20:50:00|664.34|661.7|673.95|671.31|677.71|675.07|664.34|661.7|0
1645217700000|2022-02-18 20:55:00|673.24|670.6|674.65|672.01|677.24|674.6|671.13|668.49|0
1645218000000|2022-02-18 21:00:00|671.6|668.96|665.98|663.34|671.84|669.2|662.47|659.83|0
1645218300000|2022-02-18 21:05:00|665.75|663.11|669.49|666.85|669.73|667.09|665.51|662.87|0
1645218600000|2022-02-18 21:10:00|669.73|667.09|668.55|665.91|671.6|668.96|668.09|665.45|0
1645516800000|2022-02-22 08:00:00|754.43|751.07|747.66|744.3|755.38|752.02|746.35|742.99|0
1645517100000|2022-02-22 08:05:00|748.14|744.78|746.46|743.82|749.55|746.91|742.56|739.92|0
1645517400000|2022-02-22 08:10:00|746.11|743.47|734.5|731.86|746.35|743.71|732.25|729.61|0
1645517700000|2022-02-22 08:15:00|734.14|731.5|735.92|733.28|742.67|740.03|731.31|728.67|0
1645518000000|2022-02-22 08:20:00|734.74|732.1|735.09|732.45|740.3|737.66|732.49|729.85|0
1645518300000|2022-02-22 08:25:00|734.74|732.1|731.78|729.14|736.74|734.1|729.3|726.66|0
1645518600000|2022-02-22 08:30:00|732.61|729.97|734.97|732.33|737.69|735.05|731.78|729.14|0
1645518900000|2022-02-22 08:35:00|734.5|731.86|731.85|729.21|736.03|733.39|730.9|728.26|0
1645519200000|2022-02-22 08:40:00|732.44|729.8|726.52|723.88|733.03|730.39|724.27|721.63|0
1645519500000|2022-02-22 08:45:00|726.4|723.76|726.88|724.24|731.96|729.32|724.86|722.22|0
1645519800000|2022-02-22 08:50:00|727.23|724.59|727.31|724.67|728.26|725.62|722.26|719.62|0
1645520100000|2022-02-22 08:55:00|727.9|725.26|722.09|719.45|728.73|726.09|721.02|718.38|0
1645520400000|2022-02-22 09:00:00|721.86|719.22|725.98|723.34|726.82|724.18|719.82|717.18|0
1645520700000|2022-02-22 09:05:00|725.51|722.87|722.42|719.78|730.5|727.86|722.42|719.78|0
1645521000000|2022-02-22 09:10:00|722.19|719.55|725.98|723.34|729.31|726.67|721.24|718.6|0
1645521300000|2022-02-22 09:15:00|725.74|723.1|720.76|718.12|728.36|725.72|720.76|718.12|0
1645521600000|2022-02-22 09:20:00|721|718.36|724.92|722.28|725.27|722.63|719.81|717.17|0
1645521900000|2022-02-22 09:25:00|725.03|722.39|720.29|717.65|725.03|722.39|719.34|716.7|0
1645522200000|2022-02-22 09:30:00|720.52|717.88|718.51|715.87|721.71|719.07|715.79|713.15|0
1645522500000|2022-02-22 09:35:00|718.86|716.22|718.51|715.87|719.93|717.29|716.62|713.98|0
1645522800000|2022-02-22 09:40:00|718.28|715.64|722.18|719.54|722.18|719.54|717.68|715.04|0
1645523100000|2022-02-22 09:45:00|721.83|719.19|723.37|720.73|723.96|721.32|720.64|718|0
1645523400000|2022-02-22 09:50:00|723.25|720.61|718.62|715.98|723.25|720.61|717.68|715.04|0
1645523700000|2022-02-22 09:55:00|719.93|717.29|725.26|722.62|726.81|724.17|718.62|715.98|0
1645524000000|2022-02-22 10:00:00|724.67|722.03|716.96|714.32|725.39|722.75|715.07|712.43|0
1645524300000|2022-02-22 10:05:00|716.85|714.21|715.67|713.03|717.68|715.04|714.83|712.19|0
1645524600000|2022-02-22 10:10:00|715.43|712.79|703.15|700.51|716.96|714.32|701.85|699.21|0
1645524900000|2022-02-22 10:15:00|702.55|699.91|699.85|697.21|704.91|702.27|699.25|696.61|0
1645525200000|2022-02-22 10:20:00|699.25|696.61|695.25|692.61|699.96|697.32|692.2|689.56|0
1645525500000|2022-02-22 10:25:00|695.49|692.85|695.61|692.97|696.55|693.91|692.2|689.56|0
1645525800000|2022-02-22 10:30:00|695.49|692.85|696.9|694.26|699.02|696.38|694.43|691.79|0
1645526100000|2022-02-22 10:35:00|696.78|694.14|675.59|672.95|698.31|695.67|675.59|672.95|0
1645526400000|2022-02-22 10:40:00|675.83|673.19|674.65|672.01|677.23|674.59|668.34|665.7|0
1645526700000|2022-02-22 10:45:00|673.37|670.73|677|674.36|678.87|676.23|672.55|669.91|0
1645527000000|2022-02-22 10:50:00|677.12|674.48|673.95|671.31|677.12|674.48|670.91|668.27|0
1645527300000|2022-02-22 10:55:00|674.65|672.01|681.57|678.93|681.69|679.05|673.25|670.61|0
1645527600000|2022-02-22 11:00:00|680.75|678.11|677.12|674.48|682.86|680.22|676.88|674.24|0
1645527900000|2022-02-22 11:05:00|676.99|674.35|682.75|680.11|684.16|681.52|676.99|674.35|0
1645528200000|2022-02-22 11:10:00|681.92|679.28|683.69|681.05|684.97|682.33|680.04|677.4|0
1645528500000|2022-02-22 11:15:00|684.03|681.39|682.15|679.51|685.33|682.69|680.75|678.11|0
1645528800000|2022-02-22 11:20:00|681.45|678.81|682.24|679.6|683.21|680.57|677.82|675.18|0
1645529100000|2022-02-22 11:25:00|682.71|680.07|683.31|680.67|684.13|681.49|680.82|678.18|0
1645529400000|2022-02-22 11:30:00|682.95|680.31|687.19|684.55|688.61|685.97|681.77|679.13|0
1645529700000|2022-02-22 11:35:00|686.49|683.85|691.45|688.81|691.92|689.28|685.31|682.67|0
1645530000000|2022-02-22 11:40:00|691.68|689.04|687.67|685.03|692.87|690.23|687.08|684.44|0
1645530300000|2022-02-22 11:45:00|687.43|684.79|685.07|682.43|687.67|685.03|685.07|682.43|0
1645530600000|2022-02-22 11:50:00|685.19|682.55|681.29|678.65|686.01|683.37|677.76|675.12|0
1645530900000|2022-02-22 11:55:00|680.59|677.95|681.89|679.25|682|679.36|679.41|676.77|0
1645531200000|2022-02-22 12:00:00|682.94|680.3|686.95|684.31|690.5|687.86|682.94|680.3|0
1645531500000|2022-02-22 12:05:00|686.84|684.2|683.89|681.25|687.43|684.79|683.41|680.77|0
1645531800000|2022-02-22 12:10:00|685.19|682.55|678.23|675.59|685.19|682.55|677.76|675.12|0
1645532100000|2022-02-22 12:15:00|678.35|675.71|670.59|667.95|678.59|675.95|670.59|667.95|0
1645532400000|2022-02-22 12:20:00|670|667.36|674.23|671.59|674.23|671.59|667.88|665.24|0
1645532700000|2022-02-22 12:25:00|674.58|671.94|676.34|673.7|676.58|673.94|674.46|671.82|0
1645533000000|2022-02-22 12:30:00|676.58|673.94|675.16|672.52|680|677.36|674.46|671.82|0
1645533300000|2022-02-22 12:35:00|674.93|672.29|677.4|674.76|682.59|679.95|674.93|672.29|0
1645533600000|2022-02-22 12:40:00|677.75|675.11|675.76|673.12|680.11|677.47|675.4|672.76|0
1645533900000|2022-02-22 12:45:00|675.63|672.99|676.1|673.46|676.57|673.93|671.76|669.12|0
1645534200000|2022-02-22 12:50:00|675.87|673.23|674.46|671.82|676.1|673.46|672.34|669.7|0
1645534500000|2022-02-22 12:55:00|674.69|672.05|675.87|673.23|676.57|673.93|674.22|671.58|0
1645534800000|2022-02-22 13:00:00|675.63|672.99|678.81|676.17|681.88|679.24|674.69|672.05|0
1645535100000|2022-02-22 13:05:00|679.16|676.52|676.81|674.17|680.81|678.17|675.75|673.11|0
1645535400000|2022-02-22 13:10:00|677.28|674.64|683.64|681|683.64|681|676.81|674.17|0
1645535700000|2022-02-22 13:15:00|683.4|680.76|682.71|680.51|684.84|682.64|680.83|678.63|0
1645536000000|2022-02-22 13:20:00|683.18|680.98|685.31|683.11|686.72|684.52|682.48|680.28|0
1645536300000|2022-02-22 13:25:00|685.54|683.34|687.79|685.59|688.14|685.94|682.95|680.75|0
1645536600000|2022-02-22 13:30:00|688.14|685.94|682|679.8|688.14|685.94|680.82|678.62|0
1645536900000|2022-02-22 13:35:00|682.24|680.04|679.06|676.86|683.18|680.98|678.94|676.74|0
1645537200000|2022-02-22 13:40:00|679.17|676.97|675.64|673.44|679.17|676.97|674.7|672.5|0
1645537500000|2022-02-22 13:45:00|675.41|673.21|677.52|675.32|679.17|676.97|675.17|672.97|0
1645537800000|2022-02-22 13:50:00|677.41|675.21|679.17|676.97|679.41|677.21|676.11|673.91|0
1645538100000|2022-02-22 13:55:00|679.41|677.21|678.7|676.5|680.11|677.91|677.52|675.32|0
1645538400000|2022-02-22 14:00:00|679.41|677.21|679.64|677.44|680.82|678.62|675.4|673.2|0
1645538700000|2022-02-22 14:05:00|679.88|677.68|680.35|678.15|682|679.8|679.41|677.21|0
1645539000000|2022-02-22 14:10:00|680.82|678.62|682|679.8|682.23|680.03|677.99|675.79|0
1645539300000|2022-02-22 14:15:00|681.76|679.56|682.23|680.03|683.65|681.45|680.82|678.62|0
1645539600000|2022-02-22 14:20:00|682.94|680.74|684.59|682.39|684.83|682.63|682|679.8|0
1645539900000|2022-02-22 14:25:00|685.06|682.86|693.34|691.14|693.81|691.61|685.06|682.86|0
1645540200000|2022-02-22 14:30:00|692.39|690.19|702.58|700.38|703.53|701.33|686.24|684.04|0
1645540500000|2022-02-22 14:35:00|701.39|699.19|702.91|700.71|706.38|704.18|694.99|692.79|0
1645540800000|2022-02-22 14:40:00|701.97|699.77|691.13|688.93|705.16|702.96|685.01|682.81|0
1645541100000|2022-02-22 14:45:00|690.65|688.45|670.99|668.79|691.72|689.52|670.99|668.79|0
1645541400000|2022-02-22 14:50:00|671.46|669.26|662.79|660.59|675.21|673.01|662.09|659.89|0
1645541700000|2022-02-22 14:55:00|662.55|660.35|670.08|667.88|672.91|670.71|662.54|660.34|0
1645542000000|2022-02-22 15:00:00|670.55|668.35|672.44|670.24|677.4|675.2|669.6|667.4|0
1645542300000|2022-02-22 15:05:00|671.96|669.76|675.5|673.3|681.89|679.69|671.49|669.29|0
1645542600000|2022-02-22 15:10:00|675.74|673.54|670.07|667.87|683.08|680.88|669.6|667.4|0
1645542900000|2022-02-22 15:15:00|669.37|667.17|668.19|665.99|672.43|670.23|666.77|664.57|0
1645543200000|2022-02-22 15:20:00|669.37|667.17|672.2|670|672.67|670.47|662.77|660.57|0
1645543500000|2022-02-22 15:25:00|672.08|669.88|658.54|656.34|672.08|669.88|658.54|656.34|0
1645543800000|2022-02-22 15:30:00|658.81|656.61|669.59|667.39|672.43|670.23|658.57|656.37|0
1645544100000|2022-02-22 15:35:00|670.54|668.34|676.89|674.69|676.89|674.69|669.24|667.04|0
1645544400000|2022-02-22 15:40:00|677.36|675.16|678.78|676.58|684.24|682.04|674.29|672.09|0
1645544700000|2022-02-22 15:45:00|679.49|677.29|679.14|676.94|683.76|681.56|676.89|674.69|0
1645545000000|2022-02-22 15:50:00|680.92|678.72|686.13|683.93|689.7|687.5|680.92|678.72|0
1645545300000|2022-02-22 15:55:00|687.08|684.88|692.31|690.11|694.45|692.25|686.13|683.93|0
1645545600000|2022-02-22 16:00:00|693.39|691.19|691.12|688.92|694.22|692.02|687.56|685.36|0
1645545900000|2022-02-22 16:05:00|692.44|690.24|696.83|694.63|696.83|694.63|688.27|686.07|0
1645546200000|2022-02-22 16:10:00|696.36|694.16|697.33|695.13|698.28|696.08|691.36|689.16|0
1645546500000|2022-02-22 16:15:00|696.74|694.54|699.71|697.51|701.84|699.64|695.46|693.26|0
1645546800000|2022-02-22 16:20:00|699.48|697.28|698.29|696.09|702.79|700.59|697.58|695.38|0
1645547100000|2022-02-22 16:25:00|698.06|695.86|699.24|697.04|700.18|697.98|689.08|686.88|0
1645547400000|2022-02-22 16:30:00|699.71|697.51|694.04|691.84|700.42|698.22|693.09|690.89|0
1645547700000|2022-02-22 16:35:00|694.51|692.31|699.12|696.92|703.02|700.82|694.27|692.07|0
1645548000000|2022-02-22 16:40:00|698.53|696.33|697.11|694.91|700.42|698.22|693.92|691.72|0
1645548300000|2022-02-22 16:45:00|697.7|695.5|694.51|692.31|699|696.8|693.33|691.13|0
1645548600000|2022-02-22 16:50:00|694.27|692.07|704.92|702.72|705.87|703.67|689.31|687.11|0
1645548900000|2022-02-22 16:55:00|705.63|703.43|700.07|697.87|707.76|705.56|699.47|697.27|0
1645549200000|2022-02-22 17:00:00|700.18|697.98|697.34|695.14|701.36|699.16|694.27|692.07|0
1645549500000|2022-02-22 17:05:00|697.81|695.61|695.92|693.72|699|696.8|693.56|691.36|0
1645549800000|2022-02-22 17:10:00|695.81|693.61|702.78|700.58|703.49|701.29|695.81|693.61|0
1645550100000|2022-02-22 17:15:00|702.31|700.11|707.29|705.09|707.65|705.45|702.31|700.11|0
1645550400000|2022-02-22 17:20:00|707.17|704.97|707.76|705.56|707.76|705.56|701.83|699.63|0
1645550700000|2022-02-22 17:25:00|708.47|706.27|707.28|705.08|708.95|706.75|703.25|701.05|0
1645551000000|2022-02-22 17:30:00|707.52|705.32|712.27|710.07|712.51|710.31|705.62|703.42|0
1645551300000|2022-02-22 17:35:00|712.51|710.31|709.18|706.98|712.51|710.31|705.86|703.66|0
1645551600000|2022-02-22 17:40:00|709.07|706.87|712.32|710.12|713.22|711.02|709.07|706.87|0
1645551900000|2022-02-22 17:45:00|712.79|710.59|718.24|716.04|719.66|717.46|710.9|708.7|0
1645552200000|2022-02-22 17:50:00|718|715.8|717.77|715.57|718|715.8|713.74|711.54|0
1645552500000|2022-02-22 17:55:00|718.48|716.28|718.48|716.28|719.9|717.7|715.4|713.2|0
1645552800000|2022-02-22 18:00:00|718.13|715.93|719.9|717.7|722.98|720.78|716.34|714.14|0
1645553100000|2022-02-22 18:05:00|719.66|717.46|716.82|714.62|720.37|718.17|715.16|712.96|0
1645553400000|2022-02-22 18:10:00|716.23|714.03|716.58|714.38|716.58|714.38|712.44|710.24|0
1645553700000|2022-02-22 18:15:00|716.34|714.14|726.78|724.58|729.16|726.96|716.34|714.14|0
1645554000000|2022-02-22 18:20:00|727.02|724.82|722.63|720.43|727.02|724.82|721.08|718.88|0
1645554300000|2022-02-22 18:25:00|722.98|720.78|723.22|721.02|725.59|723.39|721.56|719.36|0
1645554600000|2022-02-22 18:30:00|723.69|721.49|722.16|719.96|726.43|724.23|720.13|717.93|0
1645554900000|2022-02-22 18:35:00|721.79|719.59|727.49|725.29|728.92|726.72|721.79|719.59|0
1645555200000|2022-02-22 18:40:00|726.78|724.58|732.25|730.05|732.73|730.53|723.93|721.73|0
1645555500000|2022-02-22 18:45:00|732.49|730.29|736.06|733.86|736.78|734.58|731.3|729.1|0
1645555800000|2022-02-22 18:50:00|736.3|734.1|744.23|742.03|744.23|742.03|735.82|733.62|0
1645556100000|2022-02-22 18:55:00|743.4|741.2|739.24|737.04|743.99|741.79|739.24|737.04|0
1645556400000|2022-02-22 19:00:00|739.48|737.28|743.99|741.79|744.23|742.03|739.48|737.28|0
1645556700000|2022-02-22 19:05:00|744.23|742.03|749.7|747.5|750.17|747.97|743.04|740.84|0
1645557000000|2022-02-22 19:10:00|749.46|747.26|742.8|740.6|753.03|750.83|742.09|739.89|0
1645557300000|2022-02-22 19:15:00|743.04|740.84|739.95|737.75|744.47|742.27|738.77|736.57|0
1645557600000|2022-02-22 19:20:00|739.84|737.64|745.65|743.45|750.65|748.45|734.97|732.77|0
1645557900000|2022-02-22 19:25:00|744.7|742.5|731.15|728.95|744.7|742.5|726.21|724.01|0
1645558200000|2022-02-22 19:30:00|730.2|728|728.06|725.86|735.68|733.48|719.03|716.83|0
1645558500000|2022-02-22 19:35:00|728.53|726.33|728.06|725.86|729.01|726.81|719.97|717.77|0
1645558800000|2022-02-22 19:40:00|727.23|725.03|732.95|730.75|734.25|732.05|723.06|720.86|0
1645559100000|2022-02-22 19:45:00|733.06|730.86|713.55|711.35|737.84|735.64|713.31|711.11|0
1645559400000|2022-02-22 19:50:00|712.37|710.17|703.76|701.56|714.98|712.78|699.48|697.28|0
1645559700000|2022-02-22 19:55:00|703.53|701.33|702.81|700.61|703.53|701.33|694.24|692.04|0
1645560000000|2022-02-22 20:00:00|700.91|698.71|685.7|683.5|702.1|699.9|685.7|683.5|0
1645560300000|2022-02-22 20:05:00|685.94|683.74|696.86|694.66|696.86|694.66|685.46|683.26|0
1645560600000|2022-02-22 20:10:00|695.67|693.47|691.87|689.67|695.67|693.47|685.7|683.5|0
1645560900000|2022-02-22 20:15:00|689.97|687.77|694.95|692.75|697.57|695.37|684.75|682.55|0
1645561200000|2022-02-22 20:20:00|696.14|693.94|700.66|698.46|703.05|700.85|691.99|689.79|0
1645561500000|2022-02-22 20:25:00|701.03|698.83|694.95|692.75|701.14|698.94|688.78|686.58|0
1645561800000|2022-02-22 20:30:00|694.72|692.52|697.33|695.13|704.24|702.04|694.72|692.52|0
1645562100000|2022-02-22 20:35:00|697.57|695.37|695.19|692.99|702.57|700.37|693.76|691.56|0
1645562400000|2022-02-22 20:40:00|694.95|692.75|707.57|705.37|709.25|707.05|694.95|692.75|0
1645562700000|2022-02-22 20:45:00|709.72|707.52|714.39|712.19|715.46|713.26|708.29|706.09|0
1645563000000|2022-02-22 20:50:00|722.64|720.44|725.99|723.79|728.63|726.43|720|717.8|0
1645563300000|2022-02-22 20:55:00|723.83|721.63|713.3|711.1|723.83|721.63|713.3|711.1|0
1645563600000|2022-02-22 21:00:00|713.78|711.58|696.61|694.41|713.78|711.58|696.61|694.41|0
1645563900000|2022-02-22 21:05:00|696.85|694.65|697.69|695.49|702.09|699.89|696.85|694.65|0
1645564200000|2022-02-22 21:10:00|698.04|695.84|698.99|696.79|699.71|697.51|698.04|695.84|0
1645564500000|2022-02-22 21:15:00|699.05|696.25|698.34|695.54|699.29|696.49|697.15|694.35|0
1645564800000|2022-02-22 21:20:00|698.58|695.78|701.2|698.4|701.2|698.4|698.58|695.78|0
1645565100000|2022-02-22 21:25:00|700.96|698.16|700.84|698.04|702.15|699.35|700.72|697.92|0
1645565400000|2022-02-22 21:30:00|700.96|698.16|700.72|697.92|702.27|699.47|700.24|697.44|0
1645565700000|2022-02-22 21:35:00|700.96|698.16|699.05|696.25|701.19|698.39|698.81|696.01|0
1645566000000|2022-02-22 21:40:00|698.81|696.01|695.72|692.92|699.05|696.25|695.48|692.68|0
1645566300000|2022-02-22 21:45:00|695.96|693.16|695.96|693.16|695.96|693.16|695.72|692.92|0
1645566600000|2022-02-22 21:50:00|695.72|692.92|702.03|699.23|703.7|700.9|695.72|692.92|0
1645566900000|2022-02-22 21:55:00|702.15|699.35|702.98|700.18|703.81|701.01|701.67|698.87|0
1645567200000|2022-02-22 22:00:00|702.69|699.89|702.13|699.33|702.69|699.89|701.71|698.91|0
1645567500000|2022-02-22 22:05:00|702.06|699.26|703.79|700.99|703.93|701.13|702.06|699.26|0
1645567800000|2022-02-22 22:10:00|703.75|700.95|704.14|701.34|704.14|701.34|703.69|700.89|0
1645568100000|2022-02-22 22:15:00|704.13|701.33|703.96|701.16|704.2|701.4|703.61|700.81|0
1645568400000|2022-02-22 22:20:00|703.92|701.12|703.61|700.81|703.96|701.16|703.61|700.81|0
1645568700000|2022-02-22 22:25:00|703.54|700.74|702.36|699.56|703.86|701.06|702.36|699.56|0
1645569000000|2022-02-22 22:30:00|702.43|699.63|702.99|700.19|703.2|700.4|702.29|699.49|0
1645569300000|2022-02-22 22:35:00|702.81|700.01|702.53|699.73|702.81|700.01|701.99|699.19|0
1645569600000|2022-02-22 22:40:00|702.57|699.77|702.57|699.77|702.61|699.81|702.5|699.7|0
1645569900000|2022-02-22 22:45:00|702.4|699.6|702.46|699.66|702.84|700.04|702.4|699.6|0
1645570200000|2022-02-22 22:50:00|702.57|699.77|702.46|699.66|702.67|699.87|702.29|699.49|0
1645570500000|2022-02-22 22:55:00|702.53|699.73|703.12|700.32|703.3|700.5|702.5|699.7|0
1645570800000|2022-02-22 23:00:00|703.93|701.13|698.09|695.29|703.93|701.13|697.14|694.34|0
1645571100000|2022-02-22 23:05:00|698.21|695.41|697.74|694.94|698.45|695.65|697.02|694.22|0
1645571400000|2022-02-22 23:10:00|697.38|694.58|698.09|695.29|698.33|695.53|695.83|693.03|0
1645571700000|2022-02-22 23:15:00|697.85|695.05|697.14|694.34|699.52|696.72|697.14|694.34|0
1645572000000|2022-02-22 23:20:00|697.5|694.7|696.9|694.1|698.8|696|696.9|694.1|0
1645572300000|2022-02-22 23:25:00|697.14|694.34|691.91|689.11|697.14|694.34|690.24|687.44|0
1645572600000|2022-02-22 23:30:00|691.43|688.63|693.81|691.01|694.52|691.72|691.08|688.28|0
1645572900000|2022-02-22 23:35:00|693.69|690.89|694.99|692.19|695.23|692.43|693.33|690.53|0
1645573200000|2022-02-22 23:40:00|694.76|691.96|691.19|688.39|694.99|692.19|691.19|688.39|0
1645573500000|2022-02-22 23:45:00|690.48|687.68|690|687.2|691.79|688.99|689.77|686.97|0
1645573800000|2022-02-22 23:50:00|689.65|686.85|690|687.2|690.72|687.92|688.34|685.54|0
1645574100000|2022-02-22 23:55:00|689.53|686.73|690.95|688.15|691.9|689.1|689.05|686.25|0
1645574400000|2022-02-23 00:00:00|690.36|687.56|690.36|687.56|691.9|689.1|689.77|686.97|0
1645574700000|2022-02-23 00:05:00|690.48|687.68|691.79|688.99|691.9|689.1|690.36|687.56|0
1645575000000|2022-02-23 00:10:00|691.9|689.1|691.9|689.1|692.85|690.05|691.55|688.75|0
1645575300000|2022-02-23 00:15:00|692.61|689.81|692.14|689.34|692.97|690.17|690.48|687.68|0
1645575600000|2022-02-23 00:20:00|691.9|689.1|692.14|689.34|692.61|689.81|690.95|688.15|0
1645575900000|2022-02-23 00:25:00|691.9|689.1|691.78|688.98|692.61|689.81|690.71|687.91|0
1645576200000|2022-02-23 00:30:00|691.66|688.86|690.95|688.15|693.32|690.52|690.71|687.91|0
1645576500000|2022-02-23 00:35:00|691.07|688.27|692.61|689.81|693.32|690.52|690.95|688.15|0
1645576800000|2022-02-23 00:40:00|692.5|689.7|693.08|690.28|693.32|690.52|692.37|689.57|0
1645577100000|2022-02-23 00:45:00|692.85|690.05|692.13|689.33|693.08|690.28|691.66|688.86|0
1645577400000|2022-02-23 00:50:00|691.9|689.1|692.13|689.33|692.85|690.05|691.9|689.1|0
1645577700000|2022-02-23 00:55:00|691.9|689.1|690.71|687.91|692.13|689.33|690.47|687.67|0
1645578000000|2022-02-23 01:00:00|690.47|687.67|690.94|688.14|692.85|690.05|690.47|687.67|0
1645578300000|2022-02-23 01:05:00|691.18|688.38|690.59|687.79|691.18|688.38|690.47|687.67|0
1645578600000|2022-02-23 01:10:00|690.71|687.91|690.47|687.67|690.94|688.14|690.47|687.67|0
1645578900000|2022-02-23 01:15:00|690.94|688.14|690.47|687.67|691.42|688.62|690.47|687.67|0
1645579200000|2022-02-23 01:20:00|690.71|687.91|690.71|687.91|690.83|688.03|690.47|687.67|0
1645579500000|2022-02-23 01:25:00|690.94|688.14|692.37|689.57|692.6|689.8|690.7|687.9|0
1645579800000|2022-02-23 01:30:00|692.25|689.45|699.02|696.22|702.6|699.8|692.25|689.45|0
1645580100000|2022-02-23 01:35:00|698.91|696.11|696.29|693.49|699.26|696.46|695.69|692.89|0
1645580400000|2022-02-23 01:40:00|695.69|692.89|698.2|695.4|700.45|697.65|695.46|692.66|0
1645580700000|2022-02-23 01:45:00|698.07|695.27|700.45|697.65|700.69|697.89|698.07|695.27|0
1645581000000|2022-02-23 01:50:00|700.21|697.41|700.21|697.41|702.36|699.56|698.78|695.98|0
1645581300000|2022-02-23 01:55:00|699.97|697.17|695.69|692.89|700.1|697.3|694.98|692.18|0
1645581600000|2022-02-23 02:00:00|695.58|692.78|693.79|690.99|696.4|693.6|693.08|690.28|0
1645581900000|2022-02-23 02:05:00|693.67|690.87|694.14|691.34|696.05|693.25|692.84|690.04|0
1645582200000|2022-02-23 02:10:00|694.26|691.46|694.62|691.82|694.97|692.17|693.19|690.39|0
1645582500000|2022-02-23 02:15:00|694.73|691.93|695.45|692.65|696.88|694.08|694.73|691.93|0
1645582800000|2022-02-23 02:20:00|695.21|692.41|695.81|693.01|696.4|693.6|694.49|691.69|0
1645583100000|2022-02-23 02:25:00|695.69|692.89|699.98|697.18|700.22|697.42|695.57|692.77|0
1645583400000|2022-02-23 02:30:00|700.22|697.42|699.26|696.46|700.46|697.66|697.72|694.92|0
1645583700000|2022-02-23 02:35:00|699.02|696.22|700.93|698.13|701.17|698.37|698.67|695.87|0
1645584000000|2022-02-23 02:40:00|700.82|698.02|699.26|696.46|702.37|699.57|698.55|695.75|0
1645584300000|2022-02-23 02:45:00|699.5|696.7|701.17|698.37|702.25|699.45|699.26|696.46|0
1645584600000|2022-02-23 02:50:00|701.06|698.26|699.62|696.82|701.06|698.26|699.5|696.7|0
1645584900000|2022-02-23 02:55:00|699.86|697.06|700.21|697.41|700.45|697.65|698.67|695.87|0
1645585200000|2022-02-23 03:00:00|699.98|697.18|699.38|696.58|701.65|698.85|699.26|696.46|0
1645585500000|2022-02-23 03:05:00|699.26|696.46|700.21|697.41|700.69|697.89|699.26|696.46|0
1645585800000|2022-02-23 03:10:00|700.34|697.54|702.6|699.8|703.8|701|700.21|697.41|0
1645586100000|2022-02-23 03:15:00|702.49|699.69|700.21|697.41|702.6|699.8|699.26|696.46|0
1645586400000|2022-02-23 03:20:00|699.86|697.06|698.19|695.39|699.97|697.17|698.06|695.26|0
1645586700000|2022-02-23 03:25:00|698.06|695.26|696.16|693.36|698.3|695.5|695.68|692.88|0
1645587000000|2022-02-23 03:30:00|695.68|692.88|695.2|692.4|695.92|693.12|694.01|691.21|0
1645587300000|2022-02-23 03:35:00|694.96|692.16|696.87|694.07|697.11|694.31|694.72|691.92|0
1645587600000|2022-02-23 03:40:00|697.11|694.31|698.19|695.39|698.3|695.5|696.39|693.59|0
1645587900000|2022-02-23 03:45:00|698.3|695.5|696.99|694.19|698.3|695.5|696.39|693.59|0
1645588200000|2022-02-23 03:50:00|697.11|694.31|696.87|694.07|698.3|695.5|696.63|693.83|0
1645588500000|2022-02-23 03:55:00|696.63|693.83|693.77|690.97|696.75|693.95|693.53|690.73|0
1645588800000|2022-02-23 04:00:00|693.89|691.09|694.01|691.21|694.01|691.21|693.53|690.73|0
1645589100000|2022-02-23 04:05:00|693.77|690.97|694.01|691.21|694.01|691.21|693.77|690.97|0
1645589400000|2022-02-23 04:10:00|693.89|691.09|693.05|690.25|694.01|691.21|692.81|690.01|0
1645589700000|2022-02-23 04:15:00|692.81|690.01|693.05|690.25|693.53|690.73|692.81|690.01|0
1645590000000|2022-02-23 04:20:00|692.81|690.01|693.05|690.25|694|691.2|692.81|690.01|0
1645590300000|2022-02-23 04:25:00|692.94|690.14|694.96|692.16|695.67|692.87|692.81|690.01|0
1645590600000|2022-02-23 04:30:00|694.84|692.04|692.81|690.01|694.84|692.04|692.81|690.01|0
1645590900000|2022-02-23 04:35:00|692.94|690.14|693.05|690.25|693.76|690.96|692.81|690.01|0
1645591200000|2022-02-23 04:40:00|692.81|690.01|692.81|690.01|693.53|690.73|692.81|690.01|0
1645591500000|2022-02-23 04:45:00|693.05|690.25|690.67|687.87|693.05|690.25|690.67|687.87|0
1645591800000|2022-02-23 04:50:00|690.55|687.75|690.19|687.39|690.9|688.1|689.95|687.15|0
1645592100000|2022-02-23 04:55:00|689.95|687.15|690.19|687.39|690.43|687.63|689.95|687.15|0
1645592400000|2022-02-23 05:00:00|690.43|687.63|690.19|687.39|690.67|687.87|689.95|687.15|0
1645592700000|2022-02-23 05:05:00|690.43|687.63|689.95|687.15|690.43|687.63|689.95|687.15|0
1645593000000|2022-02-23 05:10:00|690.43|687.63|690.66|687.86|690.9|688.1|690.19|687.39|0
1645593300000|2022-02-23 05:15:00|690.9|688.1|691.14|688.34|691.14|688.34|690.43|687.63|0
1645593600000|2022-02-23 05:20:00|690.9|688.1|691.38|688.58|691.62|688.82|690.66|687.86|0
1645593900000|2022-02-23 05:25:00|691.26|688.46|690.42|687.62|692.09|689.29|689.95|687.15|0
1645594200000|2022-02-23 05:30:00|690.19|687.39|692.33|689.53|693.04|690.24|687.33|684.53|0
1645594500000|2022-02-23 05:35:00|692.09|689.29|693.76|690.96|693.76|690.96|691.85|689.05|0
1645594800000|2022-02-23 05:40:00|693.52|690.72|693.76|690.96|694|691.2|692.57|689.77|0
1645595100000|2022-02-23 05:45:00|693.52|690.72|693.04|690.24|694.47|691.67|692.8|690|0
1645595400000|2022-02-23 05:50:00|693.28|690.48|694.12|691.32|694.23|691.43|692.33|689.53|0
1645595700000|2022-02-23 05:55:00|693.99|691.19|693.52|690.72|694.47|691.67|692.56|689.76|0
1645596000000|2022-02-23 06:00:00|693.64|690.84|691.85|689.05|693.76|690.96|688.75|685.95|0
1645596300000|2022-02-23 06:05:00|692.09|689.29|691.85|689.05|692.09|689.29|690.66|687.86|0
1645596600000|2022-02-23 06:10:00|692.09|689.29|689.23|686.43|692.09|689.29|688.4|685.6|0
1645596900000|2022-02-23 06:15:00|688.99|686.19|689.47|686.67|689.94|687.14|688.64|685.84|0
1645597200000|2022-02-23 06:20:00|689.35|686.55|693.99|691.19|694.23|691.43|689.35|686.55|0
1645597500000|2022-02-23 06:25:00|693.88|691.08|693.75|690.95|695.42|692.62|693.28|690.48|0
1645597800000|2022-02-23 06:30:00|693.51|690.71|695.9|693.1|696.14|693.34|693.51|690.71|0
1645598100000|2022-02-23 06:35:00|695.66|692.86|694.83|692.03|695.9|693.1|693.75|690.95|0
1645598400000|2022-02-23 06:40:00|694.7|691.9|695.66|692.86|696.13|693.33|694.7|691.9|0
1645598700000|2022-02-23 06:45:00|695.42|692.62|692.68|689.88|695.66|692.86|692.68|689.88|0
1645599000000|2022-02-23 06:50:00|692.56|689.76|692.32|689.52|693.04|690.24|691.02|688.22|0
1645599300000|2022-02-23 06:55:00|692.08|689.28|697.56|694.76|697.8|695|691.84|689.04|0
1645599600000|2022-02-23 07:00:00|698.04|695.24|701.38|698.58|701.38|698.58|696.13|693.33|0
1645599900000|2022-02-23 07:05:00|701.03|698.23|697.93|695.13|702.1|699.3|697.69|694.89|0
1645600200000|2022-02-23 07:10:00|697.8|695|697.92|695.12|698.64|695.84|695.06|692.26|0
1645600500000|2022-02-23 07:15:00|698.04|695.24|697.08|694.28|699.47|696.67|695.65|692.85|0
1645600800000|2022-02-23 07:20:00|697.56|694.76|697.8|695|699.36|696.56|697.56|694.76|0
1645601100000|2022-02-23 07:25:00|697.69|694.89|695.89|693.09|697.69|694.89|693.39|690.59|0
1645601400000|2022-02-23 07:30:00|695.65|692.85|692.55|689.75|695.89|693.09|690.89|688.09|0
1645601700000|2022-02-23 07:35:00|692.08|689.28|689.7|686.9|693.87|691.07|689.7|686.9|0
1645602000000|2022-02-23 07:40:00|689.46|686.66|690.29|687.49|691.12|688.32|688.51|685.71|0
1645602300000|2022-02-23 07:45:00|690.17|687.37|692.55|689.75|693.27|690.47|690.17|687.37|0
1645602600000|2022-02-23 07:50:00|692.31|689.51|692.07|689.27|693.74|690.94|691.12|688.32|0
1645602900000|2022-02-23 07:55:00|691.72|688.92|691.84|689.04|694.1|691.3|690.41|687.61|0
1645603200000|2022-02-23 08:00:00|691.96|689.16|685.17|682.37|695.65|692.85|684.93|682.13|0
1645603500000|2022-02-23 08:05:00|686.3|684.1|685.47|683.27|688.45|686.25|685.11|682.91|0
1645603800000|2022-02-23 08:10:00|685.71|683.51|680.85|678.65|685.71|683.51|680.25|678.05|0
1645604100000|2022-02-23 08:15:00|680.61|678.41|681.2|679|683.57|681.37|680.48|678.28|0
1645604400000|2022-02-23 08:20:00|681.43|679.23|680.25|678.05|683.33|681.13|680.25|678.05|0
1645604700000|2022-02-23 08:25:00|680.48|678.28|680.83|678.63|682.62|680.42|680.23|678.03|0
1645605000000|2022-02-23 08:30:00|680.71|678.51|680.35|678.15|685.94|683.74|680.23|678.03|0
1645605300000|2022-02-23 08:35:00|680.47|678.27|680.12|677.92|681.18|678.98|679.99|677.79|0
1645605600000|2022-02-23 08:40:00|680.23|678.03|680.47|678.27|680.94|678.74|679.99|677.79|0
1645605900000|2022-02-23 08:45:00|679.99|677.79|680.47|678.27|681.65|679.45|679.99|677.79|0
1645606200000|2022-02-23 08:50:00|680.7|678.5|681.89|679.69|682.6|680.4|677.85|675.65|0
1645606500000|2022-02-23 08:55:00|681.65|679.45|678.33|676.13|684.03|681.83|678.21|676.01|0
1645606800000|2022-02-23 09:00:00|677.74|675.54|677.14|674.94|679.04|676.84|677.14|674.94|0
1645607100000|2022-02-23 09:05:00|677.38|675.18|677.85|675.65|679.04|676.84|677.14|674.94|0
1645607400000|2022-02-23 09:10:00|677.61|675.41|673.58|671.38|677.85|675.65|673.11|670.91|0
1645607700000|2022-02-23 09:15:00|673.34|671.14|672.61|670.41|674.53|672.33|672.14|669.94|0
1645608000000|2022-02-23 09:20:00|672.5|670.3|673.09|670.89|674.51|672.31|672.14|669.94|0
1645608300000|2022-02-23 09:25:00|673.33|671.13|673.33|671.13|674.51|672.31|671.9|669.7|0
1645608600000|2022-02-23 09:30:00|673.09|670.89|670.45|668.25|673.56|671.36|669.39|667.19|0
1645608900000|2022-02-23 09:35:00|669.98|667.78|672.35|670.15|672.59|670.39|669.97|667.77|0
1645609200000|2022-02-23 09:40:00|672.11|669.91|670.93|668.73|672.59|670.39|669.02|666.82|0
1645609500000|2022-02-23 09:45:00|670.45|668.25|669.74|667.54|672.11|669.91|669.74|667.54|0
1645609800000|2022-02-23 09:50:00|669.86|667.66|674.73|672.53|674.97|672.77|669.02|666.82|0
1645610100000|2022-02-23 09:55:00|674.25|672.05|679.14|676.94|680.57|678.37|673.3|671.1|0
1645610400000|2022-02-23 10:00:00|678.9|676.7|677.23|675.03|680.33|678.13|676.99|674.79|0
1645610700000|2022-02-23 10:05:00|677.47|675.27|682.47|680.27|682.71|680.51|676.75|674.55|0
1645611000000|2022-02-23 10:10:00|682.36|680.16|685.34|683.14|686.41|684.21|682.36|680.16|0
1645611300000|2022-02-23 10:15:00|685.45|683.25|682.6|680.4|686.64|684.44|682.6|680.4|0
1645611600000|2022-02-23 10:20:00|682.36|680.16|680.46|678.26|682.96|680.76|680.34|678.14|0
1645611900000|2022-02-23 10:25:00|680.58|678.38|681.17|678.97|681.77|679.57|679.27|677.07|0
1645612200000|2022-02-23 10:30:00|680.93|678.73|680.09|677.89|681.99|679.79|679.26|677.06|0
1645612500000|2022-02-23 10:35:00|680.33|678.13|680.69|678.49|681.88|679.68|679.85|677.65|0
1645612800000|2022-02-23 10:40:00|680.92|678.72|679.37|677.17|680.92|678.72|677.47|675.27|0
1645613100000|2022-02-23 10:45:00|679.5|677.3|688.66|686.46|689.14|686.94|679.5|677.3|0
1645613400000|2022-02-23 10:50:00|688.55|686.35|686.47|684.27|688.9|686.7|686.28|684.08|0
1645613700000|2022-02-23 10:55:00|686.71|684.51|683.5|681.3|687.07|684.87|683.38|681.18|0
1645614000000|2022-02-23 11:00:00|683.62|681.42|683.98|681.78|685.99|683.79|682.66|680.46|0
1645614300000|2022-02-23 11:05:00|683.85|681.65|683.61|681.41|686.11|683.91|682.55|680.35|0
1645614600000|2022-02-23 11:10:00|683.49|681.29|686.95|684.75|687.9|685.7|681.82|679.62|0
1645614900000|2022-02-23 11:15:00|686.82|684.62|688.49|686.29|688.73|686.53|685.39|683.19|0
1645615200000|2022-02-23 11:20:00|688.73|686.53|688.73|686.53|691.48|689.28|687.54|685.34|0
1645615500000|2022-02-23 11:25:00|687.9|685.7|687.3|685.1|689.09|686.89|686.58|684.38|0
1645615800000|2022-02-23 11:30:00|687.54|685.34|686.34|684.14|687.78|685.58|685.99|683.79|0
1645616100000|2022-02-23 11:35:00|686.58|684.38|689.92|687.72|690.4|688.2|685.63|683.43|0
1645616400000|2022-02-23 11:40:00|689.44|687.24|690.16|687.96|690.4|688.2|687.77|685.57|0
1645616700000|2022-02-23 11:45:00|690.28|688.08|693.15|690.95|693.26|691.06|689.44|687.24|0
1645617000000|2022-02-23 11:50:00|693.02|690.82|691.48|689.28|693.26|691.06|690.04|687.84|0
1645617300000|2022-02-23 11:55:00|691.59|689.39|696.85|694.65|697.8|695.6|690.64|688.44|0
1645617600000|2022-02-23 12:00:00|697.32|695.12|693.02|690.82|697.69|695.49|692.31|690.11|0
1645617900000|2022-02-23 12:05:00|692.78|690.58|689.92|687.72|692.78|690.58|689.2|687|0
1645618200000|2022-02-23 12:10:00|689.68|687.48|687.66|685.46|691.11|688.91|687.06|684.86|0
1645618500000|2022-02-23 12:15:00|687.53|685.33|688.25|686.05|688.97|686.77|687.06|684.86|0
1645618800000|2022-02-23 12:20:00|688.02|685.82|686.59|684.39|688.49|686.29|686.59|684.39|0
1645619100000|2022-02-23 12:25:00|686.83|684.63|686.59|684.39|687.54|685.34|686.59|684.39|0
1645619400000|2022-02-23 12:30:00|686.83|684.63|684.22|682.02|687.43|685.23|683.5|681.3|0
1645619700000|2022-02-23 12:35:00|684.58|682.38|681.84|679.64|684.58|682.38|680.89|678.69|0
1645620000000|2022-02-23 12:40:00|681.97|679.77|682.08|679.88|682.32|680.12|680.54|678.34|0
1645620300000|2022-02-23 12:45:00|681.84|679.64|684.34|682.14|684.45|682.25|681.84|679.64|0
1645620600000|2022-02-23 12:50:00|684.21|682.01|680.89|678.69|684.34|682.14|680.42|678.22|0
1645620900000|2022-02-23 12:55:00|680.66|678.46|681.6|679.4|681.73|679.53|680.42|678.22|0
1645621200000|2022-02-23 13:00:00|682.08|679.88|681.13|678.93|682.55|680.35|680.42|678.22|0
1645621500000|2022-02-23 13:05:00|681.37|679.17|678.52|676.32|681.37|679.17|678.05|675.85|0
1645621800000|2022-02-23 13:10:00|678.76|676.56|681.13|678.93|681.6|679.4|678.64|676.44|0
1645622100000|2022-02-23 13:15:00|680.89|678.69|680.89|678.69|681.6|679.4|680.18|677.98|0
1645622400000|2022-02-23 13:20:00|680.65|678.45|684.92|682.72|685.4|683.2|679.94|677.74|0
1645622700000|2022-02-23 13:25:00|684.68|682.48|685.16|682.96|686.11|683.91|683.73|681.53|0
1645623000000|2022-02-23 13:30:00|684.92|682.72|689.43|687.23|689.43|687.23|684.21|682.01|0
1645623300000|2022-02-23 13:35:00|689.2|687|687.06|684.86|689.67|687.47|686.34|684.14|0
1645623600000|2022-02-23 13:40:00|687.18|684.98|687.29|685.09|688.72|686.52|686.34|684.14|0
1645623900000|2022-02-23 13:45:00|687.18|684.98|685.51|683.31|687.29|685.09|685.14|682.94|0
1645624200000|2022-02-23 13:50:00|685.62|683.42|682.53|680.33|686.81|684.61|682.53|680.33|0
1645624500000|2022-02-23 13:55:00|682.77|680.57|681.11|678.91|682.77|680.57|680.16|677.96|0
1645624800000|2022-02-23 14:00:00|680.87|678.67|681.81|679.61|683.24|681.04|680.16|677.96|0
1645625100000|2022-02-23 14:05:00|682.04|679.84|682.04|679.84|683.95|681.75|681.57|679.37|0
1645625400000|2022-02-23 14:10:00|682.28|680.08|681.81|679.61|683|680.8|681.33|679.13|0
1645625700000|2022-02-23 14:15:00|682.04|679.84|682.04|679.84|682.04|679.84|678.48|676.28|0
1645626000000|2022-02-23 14:20:00|681.81|679.61|680.38|678.18|683.47|681.27|680.38|678.18|0
1645626300000|2022-02-23 14:25:00|680.62|678.42|684.66|682.46|685.37|683.17|680.62|678.42|0
1645626600000|2022-02-23 14:30:00|684.78|682.58|681.34|679.14|686.8|684.6|679.68|677.48|0
1645626900000|2022-02-23 14:35:00|682.05|679.85|681.58|679.38|690.85|688.65|679.44|677.24|0
1645627200000|2022-02-23 14:40:00|682.05|679.85|689.9|687.7|690.13|687.93|679.68|677.48|0
1645627500000|2022-02-23 14:45:00|688.47|686.27|687.04|684.84|688.47|686.27|680.86|678.66|0
1645627800000|2022-02-23 14:50:00|687.28|685.08|700.38|698.18|700.38|698.18|686.56|684.36|0
1645628100000|2022-02-23 14:55:00|700.15|697.95|699.79|697.59|700.15|697.95|693.47|691.27|0
1645628400000|2022-02-23 15:00:00|699.43|697.23|705.14|702.94|710.19|707.99|699.43|697.23|0
1645628700000|2022-02-23 15:05:00|704.9|702.7|713.47|711.27|715.86|713.66|704.9|702.7|0
1645629000000|2022-02-23 15:10:00|713.36|711.16|709.18|706.98|715.62|713.42|707.28|705.08|0
1645629300000|2022-02-23 15:15:00|708.94|706.74|715.86|713.66|718.01|715.81|708.94|706.74|0
1645629600000|2022-02-23 15:20:00|715.98|713.78|720.15|717.95|721.11|718.91|710.61|708.41|0
1645629900000|2022-02-23 15:25:00|720.39|718.19|727.09|724.89|729.24|727.04|719.2|717|0
1645630200000|2022-02-23 15:30:00|728.05|725.85|726.32|724.12|732.76|730.56|725.13|722.93|0
1645630500000|2022-02-23 15:35:00|726.56|724.36|722.04|719.84|726.56|724.36|718|715.8|0
1645630800000|2022-02-23 15:40:00|722.52|720.32|729.18|726.98|731.08|728.88|721.56|719.36|0
1645631100000|2022-02-23 15:45:00|730.6|728.4|730.6|728.4|731.8|729.6|725.61|723.41|0
1645631400000|2022-02-23 15:50:00|731.56|729.36|729.89|727.69|731.56|729.36|726.32|724.12|0
1645631700000|2022-02-23 15:55:00|729.65|727.45|730.36|728.16|734.3|732.1|725.6|723.4|0
1645632000000|2022-02-23 16:00:00|730.13|727.93|735.85|733.65|738.71|736.51|727.51|725.31|0
1645632300000|2022-02-23 16:05:00|736.32|734.12|740.38|738.18|742.53|740.33|735.37|733.17|0
1645632600000|2022-02-23 16:10:00|739.67|737.47|737.75|735.55|741.58|739.38|736.8|734.6|0
1645632900000|2022-02-23 16:15:00|738.95|736.75|739.9|737.7|744.68|742.48|738.47|736.27|0
1645633200000|2022-02-23 16:20:00|740.14|737.94|740.03|737.83|742.05|739.85|737.75|735.55|0
1645633500000|2022-02-23 16:25:00|740.14|737.94|740.62|738.42|741.33|739.13|735.61|733.41|0
1645633800000|2022-02-23 16:30:00|740.86|738.66|736.08|733.88|743.85|741.65|731.55|729.35|0
1645634100000|2022-02-23 16:35:00|737.51|735.31|733.46|731.26|738.95|736.75|728.93|726.73|0
1645634400000|2022-02-23 16:40:00|733.7|731.5|736.56|734.36|737.99|735.79|730.36|728.16|0
1645634700000|2022-02-23 16:45:00|737.75|735.55|730.84|728.64|739.42|737.22|730.84|728.64|0
1645635000000|2022-02-23 16:50:00|730.6|728.4|725.84|723.64|733.46|731.26|723.82|721.62|0
1645635300000|2022-02-23 16:55:00|725.6|723.4|723.35|721.15|726.31|724.11|721.08|718.88|0
1645635600000|2022-02-23 17:00:00|723.22|721.02|724.89|722.69|728.95|726.75|722.51|720.31|0
1645635900000|2022-02-23 17:05:00|724.66|722.46|722.27|720.07|727.28|725.08|722.27|720.07|0
1645636200000|2022-02-23 17:10:00|722.03|719.83|725.13|722.93|726.09|723.89|718.93|716.73|0
1645636500000|2022-02-23 17:15:00|724.65|722.45|713.69|711.49|724.65|722.45|713.69|711.49|0
1645636800000|2022-02-23 17:20:00|713.93|711.73|712.5|710.3|715.6|713.4|711.31|709.11|0
1645637100000|2022-02-23 17:25:00|712.62|710.42|710.6|708.4|713.46|711.26|709.64|707.44|0
1645637400000|2022-02-23 17:30:00|709.88|707.68|717.04|714.84|717.27|715.07|709.17|706.97|0
1645637700000|2022-02-23 17:35:00|716.8|714.6|721.57|719.37|722.53|720.33|716.8|714.6|0
1645638000000|2022-02-23 17:40:00|721.1|718.9|718.71|716.51|723.13|720.93|718.23|716.03|0
1645638300000|2022-02-23 17:45:00|719.42|717.22|723.25|721.05|723.49|721.29|716.8|714.6|0
1645638600000|2022-02-23 17:50:00|722.77|720.57|731.15|728.95|732.34|730.14|722.53|720.33|0
1645638900000|2022-02-23 17:55:00|730.67|728.47|731.15|728.95|734.02|731.82|729.47|727.27|0
1645639200000|2022-02-23 18:00:00|730.67|728.47|735.46|733.26|735.7|733.5|730.67|728.47|0
1645639500000|2022-02-23 18:05:00|734.98|732.78|737.38|735.18|739.78|737.58|733.54|731.34|0
1645639800000|2022-02-23 18:10:00|736.9|734.7|748.92|746.72|749.64|747.44|736.42|734.22|0
1645640100000|2022-02-23 18:15:00|749.64|747.44|746.8|744.6|752.53|750.33|745.61|743.41|0
1645640400000|2022-02-23 18:20:00|747.04|744.84|749.67|747.47|752.54|750.34|745.61|743.41|0
1645640700000|2022-02-23 18:25:00|748.95|746.75|754.58|752.38|755.18|752.98|746.32|744.12|0
1645641000000|2022-02-23 18:30:00|753.98|751.78|759.49|757.29|759.49|757.29|751.58|749.38|0
1645641300000|2022-02-23 18:35:00|759.25|757.05|749.67|747.47|760.45|758.25|748.47|746.27|0
1645641600000|2022-02-23 18:40:00|749.19|746.99|748.84|746.64|751.58|749.38|747.28|745.08|0
1645641900000|2022-02-23 18:45:00|748.47|746.27|741.08|738.88|749.67|747.47|739.64|737.44|0
1645642200000|2022-02-23 18:50:00|741.32|739.12|752.57|750.37|754.72|752.52|741.32|739.12|0
1645642500000|2022-02-23 18:55:00|752.33|750.13|749.21|747.01|754.48|752.28|748.01|745.81|0
1645642800000|2022-02-23 19:00:00|749.69|747.49|756.16|753.96|758.8|756.6|745.14|742.94|0
1645643100000|2022-02-23 19:05:00|755.92|753.72|752.52|750.32|757.36|755.16|749.17|746.97|0
1645643400000|2022-02-23 19:10:00|751.08|748.88|753.95|751.75|756.1|753.9|747.5|745.3|0
1645643700000|2022-02-23 19:15:00|754.91|752.71|753.47|751.27|760.17|757.97|750.36|748.16|0
1645644000000|2022-02-23 19:20:00|754.19|751.99|764.73|762.53|766.17|763.97|751.8|749.6|0
1645644300000|2022-02-23 19:25:00|764.25|762.05|767.3|765.1|769.46|767.26|763.29|761.09|0
1645644600000|2022-02-23 19:30:00|767.06|764.86|768.98|766.78|771.14|768.94|764.19|761.99|0
1645644900000|2022-02-23 19:35:00|769.46|767.26|768.74|766.54|769.46|767.26|765.86|763.66|0
1645645200000|2022-02-23 19:40:00|768.86|766.66|778.26|776.06|780.49|778.29|768.86|766.66|0
1645645500000|2022-02-23 19:45:00|778.74|776.54|774.41|772.21|779.11|776.91|769.39|767.19|0
1645645800000|2022-02-23 19:50:00|775.36|773.16|777.52|775.32|777.76|775.56|771.3|769.1|0
1645646100000|2022-02-23 19:55:00|776.32|774.12|775.3|773.1|779.19|776.99|771.47|769.27|0
1645646400000|2022-02-23 20:00:00|775.06|772.86|782.97|780.77|783.93|781.73|773.87|771.67|0
1645646700000|2022-02-23 20:05:00|782.73|780.53|785.13|782.93|786.81|784.61|779.02|776.82|0
1645647000000|2022-02-23 20:10:00|784.86|782.66|783.18|780.98|788.94|786.74|782.94|780.74|0
1645647300000|2022-02-23 20:15:00|783.9|781.7|785.1|782.9|785.58|783.38|778.39|776.19|0
1645647600000|2022-02-23 20:20:00|784.62|782.42|781.74|779.54|787.5|785.3|781.74|779.54|0
1645647900000|2022-02-23 20:25:00|782.46|780.26|774.82|772.62|784.14|781.94|773.14|770.94|0
1645648200000|2022-02-23 20:30:00|776.5|774.3|779.02|776.82|783.45|781.25|772.9|770.7|0
1645648500000|2022-02-23 20:35:00|778.89|776.69|787.29|785.09|787.29|785.09|776.26|774.06|0
1645648800000|2022-02-23 20:40:00|787.53|785.33|788.21|786.01|788.45|786.25|782.73|780.53|0
1645649100000|2022-02-23 20:45:00|788.45|786.25|793.02|790.82|793.02|790.82|784.37|782.17|0
1645649400000|2022-02-23 20:50:00|793.26|791.06|794.34|792.14|796.62|794.42|787.01|784.81|0
1645649700000|2022-02-23 20:55:00|793.74|791.54|791.05|788.85|796.62|794.42|789.14|786.94|0
1645650000000|2022-02-23 21:00:00|790.09|787.89|789.37|787.17|791.53|789.33|786.98|784.78|0
1645650300000|2022-02-23 21:05:00|789.13|786.93|789.02|786.82|789.13|786.93|786.98|784.78|0
1645650600000|2022-02-23 21:10:00|788.89|786.69|789.85|787.65|791.53|789.33|787.34|785.14|0
1645650900000|2022-02-23 21:15:00|789.91|787.11|790.52|787.72|790.87|788.07|789.19|786.39|0
1645651200000|2022-02-23 21:20:00|790.63|787.83|790.15|787.35|791.59|788.79|789.91|787.11|0
1645651500000|2022-02-23 21:25:00|790.04|787.24|791.48|788.68|792.31|789.51|789.56|786.76|0
1645651800000|2022-02-23 21:30:00|791.35|788.55|793.51|790.71|793.51|790.71|791.35|788.55|0
1645652100000|2022-02-23 21:35:00|793.75|790.95|791.71|788.91|795.91|793.11|790.76|787.96|0
1645652400000|2022-02-23 21:40:00|791.59|788.79|797.11|794.31|800.96|798.16|791.47|788.67|0
1645652700000|2022-02-23 21:45:00|796.87|794.07|795.67|792.87|796.87|794.07|794.11|791.31|0
1645653000000|2022-02-23 21:50:00|795.43|792.63|796.87|794.07|798.68|795.88|795.19|792.39|0
1645653300000|2022-02-23 21:55:00|797.11|794.31|798.44|795.64|800|797.2|797.11|794.31|0
1645653600000|2022-02-23 22:00:00|798.49|795.69|798.45|795.65|799.04|796.24|798.26|795.46|0
1645653900000|2022-02-23 22:05:00|798.48|795.68|798.72|795.92|798.76|795.96|798.14|795.34|0
1645654200000|2022-02-23 22:10:00|798.76|795.96|798.72|795.92|799.11|796.31|798.2|795.4|0
1645654500000|2022-02-23 22:15:00|798.79|795.99|798.83|796.03|799.11|796.31|798.51|795.71|0
1645654800000|2022-02-23 22:20:00|798.86|796.06|799.39|796.59|799.46|796.66|798.86|796.06|0
1645655100000|2022-02-23 22:25:00|799.42|796.62|800.13|797.33|800.13|797.33|799.11|796.31|0
1645655400000|2022-02-23 22:30:00|800.02|797.22|800.62|797.82|800.86|798.06|800.02|797.22|0
1645655700000|2022-02-23 22:35:00|800.65|797.85|800.78|797.98|800.82|798.02|799.81|797.01|0
1645656000000|2022-02-23 22:40:00|800.62|797.82|800.51|797.71|800.96|798.16|800.51|797.71|0
1645656300000|2022-02-23 22:45:00|800.58|797.78|799.17|796.37|800.78|797.98|799.17|796.37|0
1645656600000|2022-02-23 22:50:00|799.14|796.34|799.21|796.41|799.49|796.69|798.96|796.16|0
1645656900000|2022-02-23 22:55:00|799.25|796.45|797.53|794.73|799.32|796.52|797.53|794.73|0
1645657200000|2022-02-23 23:00:00|797.71|794.91|797.23|794.43|797.71|794.91|790.62|787.82|0
1645657500000|2022-02-23 23:05:00|796.99|794.19|800.11|797.31|801.19|798.39|796.14|793.34|0
1645657800000|2022-02-23 23:10:00|800.23|797.43|798.79|795.99|802.39|799.59|797.82|795.02|0
1645658100000|2022-02-23 23:15:00|798.91|796.11|803.84|801.04|804.32|801.52|798.06|795.26|0
1645658400000|2022-02-23 23:20:00|803.59|800.79|804.32|801.52|804.32|801.52|802.15|799.35|0
1645658700000|2022-02-23 23:25:00|804.08|801.28|798.54|795.74|804.2|801.4|795.66|792.86|0
1645659000000|2022-02-23 23:30:00|798.78|795.98|795.9|793.1|799.02|796.22|795.9|793.1|0
1645659300000|2022-02-23 23:35:00|796.14|793.34|796.5|793.7|797.82|795.02|795.9|793.1|0
1645659600000|2022-02-23 23:40:00|796.14|793.34|791.58|788.78|796.74|793.94|789.66|786.86|0
1645659900000|2022-02-23 23:45:00|791.34|788.54|794.46|791.66|794.94|792.14|791.22|788.42|0
1645660200000|2022-02-23 23:50:00|794.22|791.42|793.02|790.22|795.66|792.86|792.78|789.98|0
1645660500000|2022-02-23 23:55:00|792.9|790.1|795.66|792.86|796.74|793.94|791.7|788.9|0
1645660800000|2022-02-24 00:00:00|794.94|792.14|797.1|794.3|798.66|795.86|791.34|788.54|0
1645661100000|2022-02-24 00:05:00|797.22|794.42|799.31|796.51|801.47|798.67|795.66|792.86|0
1645661400000|2022-02-24 00:10:00|799.55|796.75|795.08|792.28|799.91|797.11|793.05|790.25|0
1645661700000|2022-02-24 00:15:00|795.8|793|798.45|795.65|800.86|798.06|795.8|793|0
1645662000000|2022-02-24 00:20:00|798.69|795.89|798.88|796.08|801.04|798.24|797.73|794.93|0
1645662300000|2022-02-24 00:25:00|799.31|796.51|805.57|802.77|810.15|807.35|797.86|795.06|0
1645662600000|2022-02-24 00:30:00|805.08|802.28|809.79|806.99|811.96|809.16|803.64|800.84|0
1645662900000|2022-02-24 00:35:00|810.76|807.96|810.64|807.84|813.04|810.24|805.81|803.01|0
1645663200000|2022-02-24 00:40:00|810.52|807.72|810.4|807.6|811.72|808.92|807.51|804.71|0
1645663500000|2022-02-24 00:45:00|810.52|807.72|810.28|807.48|812.33|809.53|809.79|806.99|0
1645663800000|2022-02-24 00:50:00|810.03|807.23|813.53|810.73|813.65|810.85|809.44|806.64|0
1645664100000|2022-02-24 00:55:00|816.91|814.11|822.09|819.29|822.09|819.29|813.65|810.85|0
1645664400000|2022-02-24 01:00:00|821.97|819.17|821.25|818.45|822.09|819.29|816.06|813.26|0
1645664700000|2022-02-24 01:05:00|821.49|818.69|817.74|814.94|822.33|819.53|817.26|814.46|0
1645665000000|2022-02-24 01:10:00|818.23|815.43|818.79|815.99|819.27|816.47|813.02|810.22|0
1645665300000|2022-02-24 01:15:00|819.51|816.71|825.91|823.11|828.55|825.75|818.06|815.26|0
1645665600000|2022-02-24 01:20:00|826.39|823.59|827.35|824.55|829.51|826.71|824.94|822.14|0
1645665900000|2022-02-24 01:25:00|827.59|824.79|826.87|824.07|828.07|825.27|825.18|822.38|0
1645666200000|2022-02-24 01:30:00|827.11|824.31|821.1|818.3|828.55|825.75|817.74|814.94|0
1645666500000|2022-02-24 01:35:00|821.34|818.54|821.22|818.42|823.74|820.94|819.78|816.98|0
1645666800000|2022-02-24 01:40:00|820.86|818.06|820.86|818.06|822.66|819.86|816.9|814.1|0
1645667100000|2022-02-24 01:45:00|820.98|818.18|817.38|814.58|821.46|818.66|814.38|811.58|0
1645667400000|2022-02-24 01:50:00|816.78|813.98|809.58|806.78|816.9|814.1|805.99|803.19|0
1645667700000|2022-02-24 01:55:00|809.93|807.13|810.65|807.85|813.54|810.74|808.73|805.93|0
1645668000000|2022-02-24 02:00:00|810.41|807.61|814.5|811.7|814.74|811.94|807.77|804.97|0
1645668300000|2022-02-24 02:05:00|814.62|811.82|816.31|813.51|819.2|816.4|812.58|809.78|0
1645668600000|2022-02-24 02:10:00|816.66|813.86|813.9|811.1|817.39|814.59|811.74|808.94|0
1645668900000|2022-02-24 02:15:00|814.26|811.46|812.86|810.06|814.26|811.46|808.85|806.05|0
1645669200000|2022-02-24 02:20:00|812.75|809.95|815.15|812.35|816.12|813.32|812.62|809.82|0
1645669500000|2022-02-24 02:25:00|815.03|812.23|826.49|823.69|826.49|823.69|814.79|811.99|0
1645669800000|2022-02-24 02:30:00|825.88|823.08|819.61|816.81|827.57|824.77|818.64|815.84|0
1645670100000|2022-02-24 02:35:00|819.97|817.17|817.32|814.52|821.05|818.25|815.75|812.95|0
1645670400000|2022-02-24 02:40:00|816.95|814.15|818.52|815.72|820.21|817.41|816.95|814.15|0
1645670700000|2022-02-24 02:45:00|818.64|815.84|822.62|819.82|823.59|820.79|814.91|812.11|0
1645671000000|2022-02-24 02:50:00|826.84|824.04|829.22|825.3|831.67|828.87|821.46|818.1|0
1645671300000|2022-02-24 02:55:00|829.7|825.78|831.92|828|833.37|829.45|823.18|819.26|0
1645671600000|2022-02-24 03:00:00|832.05|828.13|838.01|834.09|839.94|836.02|829.76|825.84|0
1645671900000|2022-02-24 03:05:00|837.89|833.97|865.69|861.77|867.5|863.58|837.89|833.97|0
1645672200000|2022-02-24 03:10:00|865.56|861.64|857.25|853.33|867.14|863.22|849.65|845.73|0
1645672500000|2022-02-24 03:15:00|858.45|854.53|857.01|853.09|862.08|858.16|852.18|848.26|0
1645672800000|2022-02-24 03:20:00|856.64|852.72|866.67|862.75|866.67|862.75|853.74|849.82|0
1645673100000|2022-02-24 03:25:00|866.42|862.5|865.94|862.02|870.65|866.73|863.88|859.96|0
1645673400000|2022-02-24 03:30:00|865.82|861.9|883|879.08|886.04|882.12|865.82|861.9|0
1645673700000|2022-02-24 03:35:00|882.52|878.6|891.56|887.64|891.56|887.64|877.67|873.75|0
1645674000000|2022-02-24 03:40:00|892.77|888.85|881.17|876.97|895.93|892.01|880.08|875.88|0
1645674300000|2022-02-24 03:45:00|882.25|878.05|874.74|870.54|883.35|879.15|872.69|868.49|0
1645674600000|2022-02-24 03:50:00|873.54|869.34|879.98|875.78|880.9|876.7|870.28|866.08|0
1645674900000|2022-02-24 03:55:00|879.74|875.54|887.34|883.14|890.23|886.03|879.74|875.54|0
1645675200000|2022-02-24 04:00:00|887.82|883.62|881.55|877.35|890.11|885.91|881.31|877.11|0
1645675500000|2022-02-24 04:05:00|881.67|877.47|879.74|875.54|887.34|883.14|876.97|872.77|0
1645675800000|2022-02-24 04:10:00|880.34|876.14|887.34|883.14|890.11|885.91|880.34|876.14|0
1645676100000|2022-02-24 04:15:00|888.06|883.86|892.09|887.89|894.98|890.78|886.85|882.65|0
1645676400000|2022-02-24 04:20:00|891.49|887.29|885.35|881.15|891.98|887.78|881.85|877.65|0
1645676700000|2022-02-24 04:25:00|885.7|881.5|887.51|883.31|889.8|885.6|883.18|878.98|0
1645677000000|2022-02-24 04:30:00|888|883.8|880.22|876.02|889.44|885.24|877.16|872.96|0
1645677300000|2022-02-24 04:35:00|881.31|877.11|883.11|878.91|883.96|879.76|879.86|875.66|0
1645677600000|2022-02-24 04:40:00|883.48|879.28|881.79|877.59|887.09|882.89|879.86|875.66|0
1645677900000|2022-02-24 04:45:00|881.9|877.7|875.16|870.96|882.03|877.83|874.92|870.72|0
1645678200000|2022-02-24 04:50:00|873.36|869.16|872.51|868.31|875.64|871.44|869.87|865.67|0
1645678500000|2022-02-24 04:55:00|872.4|868.2|872.51|868.31|873.71|869.51|870.11|865.91|0
1645678800000|2022-02-24 05:00:00|872.75|868.55|877.93|873.73|878.89|874.69|872.03|867.83|0
1645679100000|2022-02-24 05:05:00|877.56|873.36|880.34|876.14|883.11|878.91|873.47|869.27|0
1645679400000|2022-02-24 05:10:00|880.94|876.74|872.75|868.55|881.18|876.98|870.82|866.62|0
1645679700000|2022-02-24 05:15:00|872.27|868.07|874.31|870.11|877.33|873.13|871.55|867.35|0
1645680000000|2022-02-24 05:20:00|874.06|869.86|873.82|869.62|874.91|870.71|870.93|866.73|0
1645680300000|2022-02-24 05:25:00|873.47|869.27|875.88|871.68|876.12|871.92|869.49|865.29|0
1645680600000|2022-02-24 05:30:00|875.51|871.31|883.1|878.9|884.07|879.87|875.27|871.07|0
1645680900000|2022-02-24 05:35:00|883.23|879.03|888.05|883.85|888.29|884.09|881.54|877.34|0
1645681200000|2022-02-24 05:40:00|887.81|883.61|884.04|880.4|888.04|883.84|883.8|880.16|0
1645681500000|2022-02-24 05:45:00|884.52|880.88|886.08|882.44|886.68|883.04|880.54|876.9|0
1645681800000|2022-02-24 05:50:00|886.2|882.56|877.14|873.78|887.41|883.77|876.54|873.18|0
1645682100000|2022-02-24 05:55:00|876.42|873.06|880.64|877.28|880.99|877.63|874.49|871.13|0
1645682400000|2022-02-24 06:00:00|880.51|877.15|875.01|871.09|880.51|877.15|873.81|869.89|0
1645682700000|2022-02-24 06:05:00|874.89|870.97|871.16|867.24|876.82|872.9|870.68|866.76|0
1645683000000|2022-02-24 06:10:00|870.68|866.76|873.08|869.16|875.01|871.09|870.43|866.51|0
1645683300000|2022-02-24 06:15:00|872.48|868.56|872.95|869.03|876.46|872.54|864.64|860.72|0
1645683600000|2022-02-24 06:20:00|872.84|868.92|875.01|871.09|878.38|874.46|872.47|868.55|0
1645683900000|2022-02-24 06:25:00|874.88|870.96|880.07|876.15|882.01|878.09|872.84|868.92|0
1645684200000|2022-02-24 06:30:00|880.8|876.88|881.04|877.12|882|878.08|875.85|871.93|0
1645684500000|2022-02-24 06:35:00|880.56|876.64|881.39|877.47|885.13|881.21|877.9|873.98|0
1645684800000|2022-02-24 06:40:00|882.12|878.2|879.23|875.31|884.64|880.72|878.74|874.82|0
1645685100000|2022-02-24 06:45:00|879.1|875.18|890.32|886.4|890.32|886.4|878.98|875.06|0
1645685400000|2022-02-24 06:50:00|890.19|886.27|891.28|887.36|896.23|892.31|888.87|884.95|0
1645685700000|2022-02-24 06:55:00|891.16|887.24|888.87|884.95|891.64|887.72|884.77|880.85|0
1645686000000|2022-02-24 07:00:00|889.59|885.67|890.8|886.88|890.8|886.88|879.34|875.42|0
1645686300000|2022-02-24 07:05:00|891.16|887.24|889.59|885.67|901.92|898|887.66|883.74|0
1645686600000|2022-02-24 07:10:00|890.32|886.4|895.49|891.57|900.1|896.18|889.83|885.91|0
1645686900000|2022-02-24 07:15:00|894.77|890.85|902.96|899.04|906.6|902.68|893.92|890|0
1645687200000|2022-02-24 07:20:00|904.05|900.13|905.26|901.34|905.74|901.82|901.03|897.11|0
1645687500000|2022-02-24 07:25:00|904.77|900.85|909.4|904.92|912.17|907.69|904.77|900.33|0
1645687800000|2022-02-24 07:30:00|909.16|904.68|907.58|902.82|911.28|906.52|901.82|897.06|0
1645688100000|2022-02-24 07:35:00|907.95|903.19|904.28|899.24|911.77|906.73|902.97|897.93|0
1645688400000|2022-02-24 07:40:00|904.75|899.71|897.86|892.82|906.42|901.38|896.08|891.04|0
1645688700000|2022-02-24 07:45:00|896.79|891.75|897.16|892.12|901.68|896.64|890.74|885.7|0
1645689000000|2022-02-24 07:50:00|897.87|892.83|898.57|893.53|902.38|897.34|892.24|887.2|0
1645689300000|2022-02-24 07:55:00|898.46|893.42|897.65|892.61|898.46|893.42|890.09|885.05|0
1645689600000|2022-02-24 08:00:00|897.17|892.13|889.2|883.6|902.6|897|887.29|881.69|0
1645689900000|2022-02-24 08:05:00|888.47|884.07|878.45|874.05|888.47|884.07|877.73|873.33|0
1645690200000|2022-02-24 08:10:00|879.16|874.76|884.49|880.09|884.62|880.22|875.29|870.89|0
1645690500000|2022-02-24 08:15:00|885.34|880.94|876.48|872.08|886.89|882.49|876.48|872.08|0
1645690800000|2022-02-24 08:20:00|875.53|871.13|873.19|868.79|878.27|873.87|869.56|865.16|0
1645691100000|2022-02-24 08:25:00|872.83|868.43|876.99|872.59|880.24|875.84|869.78|865.38|0
1645691400000|2022-02-24 08:30:00|876.51|872.11|873.14|868.74|880.12|875.72|870.74|866.34|0
1645691700000|2022-02-24 08:35:00|872.66|868.26|876.27|871.87|880.84|876.44|871.7|867.3|0
1645692000000|2022-02-24 08:40:00|875.79|871.39|875.42|871.02|882.77|878.37|874.58|870.18|0
1645692300000|2022-02-24 08:45:00|875.9|871.5|873.26|868.86|878.19|873.79|868.69|864.29|0
1645692600000|2022-02-24 08:50:00|873.62|869.22|877.61|873.65|877.61|873.65|868.95|864.99|0
1645692900000|2022-02-24 08:55:00|877.37|873.41|869.43|865.47|877.49|873.53|865.47|861.51|0
1645693200000|2022-02-24 09:00:00|868.83|864.87|866.79|862.83|873.76|869.8|865.35|861.39|0
1645693500000|2022-02-24 09:05:00|867.39|863.43|857.19|853.23|869.67|865.71|852.64|848.68|0
1645693800000|2022-02-24 09:10:00|857.43|853.47|869.07|865.11|876.77|872.81|857.43|853.47|0
1645694100000|2022-02-24 09:15:00|868.59|864.63|864.51|860.55|869.31|865.35|860.19|856.23|0
1645694400000|2022-02-24 09:20:00|865.23|861.27|860.19|856.23|865.47|861.51|855.88|851.92|0
1645694700000|2022-02-24 09:25:00|859.35|855.39|866.31|862.35|866.91|862.95|858.99|855.03|0
1645695000000|2022-02-24 09:30:00|865.95|861.99|864.38|860.42|867.51|863.55|861.75|857.79|0
1645695300000|2022-02-24 09:35:00|864.27|860.31|865.82|861.86|869.31|865.35|864.27|860.31|0
1645695600000|2022-02-24 09:40:00|865.47|861.51|873.03|869.07|876.76|872.8|863.31|859.35|0
1645695900000|2022-02-24 09:45:00|872.67|868.71|868.59|864.63|873.99|870.03|867.39|863.43|0
1645696200000|2022-02-24 09:50:00|868.83|864.87|873.88|869.92|876.16|872.2|866.06|862.1|0
1645696500000|2022-02-24 09:55:00|873.75|869.79|877.24|873.28|877.24|873.28|870.39|866.43|0
1645696800000|2022-02-24 10:00:00|877.36|873.4|875.56|871.6|879.65|875.69|874.95|870.99|0
1645697100000|2022-02-24 10:05:00|875.67|871.71|865.71|861.75|876.52|872.56|865.58|861.62|0
1645697400000|2022-02-24 10:10:00|865.58|861.62|871.95|867.99|873.75|869.79|865.58|861.62|0
1645697700000|2022-02-24 10:15:00|872.79|868.83|877.96|874|878.93|874.97|872.19|868.23|0
1645698000000|2022-02-24 10:20:00|877.84|873.88|886.15|882.19|887.71|883.75|877.36|873.4|0
1645698300000|2022-02-24 10:25:00|885.54|881.58|883.03|879.07|888.2|884.24|878.92|874.96|0
1645698600000|2022-02-24 10:30:00|882.3|878.34|877.62|873.66|884.83|880.87|876.3|872.34|0
1645698900000|2022-02-24 10:35:00|878.34|874.38|875.7|871.74|885.19|881.23|875.57|871.61|0
1645699200000|2022-02-24 10:40:00|875.94|871.98|877.98|874.02|878.1|874.14|870.53|866.57|0
1645699500000|2022-02-24 10:45:00|877.74|873.78|874.26|870.3|880.5|876.54|873.3|869.34|0
1645699800000|2022-02-24 10:50:00|874.13|870.17|883.02|879.06|883.02|879.06|873.54|869.58|0
1645700100000|2022-02-24 10:55:00|883.63|879.67|883.26|879.3|884.83|880.87|880.74|876.78|0
1645700400000|2022-02-24 11:00:00|883.39|879.43|890.85|886.89|891.57|887.61|880.38|876.42|0
1645700700000|2022-02-24 11:05:00|890|886.04|894.94|890.98|895.78|891.82|889.16|885.2|0
1645701000000|2022-02-24 11:10:00|894.82|890.86|891.24|887.28|896.51|892.55|890.52|886.56|0
1645701300000|2022-02-24 11:15:00|891.48|887.52|899.54|895.58|901.09|897.13|891.48|887.52|0
1645701600000|2022-02-24 11:20:00|899.29|895.33|889.93|885.97|899.41|895.45|889.93|885.97|0
1645701900000|2022-02-24 11:25:00|890.41|886.45|897.13|893.17|900.26|896.3|889.21|885.25|0
1645702200000|2022-02-24 11:30:00|897.37|893.41|902.29|898.33|902.42|898.46|894.01|890.05|0
1645702500000|2022-02-24 11:35:00|902.42|898.46|901.22|897.26|904.22|900.26|901.22|897.26|0
1645702800000|2022-02-24 11:40:00|901.09|897.13|886.68|882.72|903.26|899.3|886.68|882.72|0
1645703100000|2022-02-24 11:45:00|887.76|883.8|885.72|881.76|889.56|885.6|882.13|878.17|0
1645703400000|2022-02-24 11:50:00|885.96|882|887.04|883.08|888.36|884.4|879.85|875.89|0
1645703700000|2022-02-24 11:55:00|887.64|883.68|879.61|875.65|888.96|885|879.61|875.65|0
1645704000000|2022-02-24 12:00:00|878.77|874.81|889.32|885.36|891.36|887.4|878.77|874.81|0
1645704300000|2022-02-24 12:05:00|889.68|885.72|897|893.04|897|893.04|889.68|885.72|0
1645704600000|2022-02-24 12:10:00|896.89|892.93|888.36|884.4|897.96|894|888.36|884.4|0
1645704900000|2022-02-24 12:15:00|888.48|884.52|893.04|889.08|894.48|890.52|884.28|880.32|0
1645705200000|2022-02-24 12:20:00|892.92|888.96|894.84|890.88|897.12|893.16|892.92|888.96|0
1645705500000|2022-02-24 12:25:00|895.32|891.36|896.16|892.2|898.44|894.48|893.39|889.43|0
1645705800000|2022-02-24 12:30:00|896.76|892.8|901.81|897.85|902.77|898.81|895.8|891.84|0
1645706100000|2022-02-24 12:35:00|901.45|897.49|900.12|896.16|903.97|900.01|899.88|895.92|0
1645706400000|2022-02-24 12:40:00|900.01|896.05|900.84|896.88|904.21|900.25|900.01|896.05|0
1645706700000|2022-02-24 12:45:00|901.08|897.12|897.24|893.28|903.25|899.29|897.24|893.28|0
1645707000000|2022-02-24 12:50:00|897.72|893.76|897.41|893.45|898.73|894.77|894.88|890.92|0
1645707300000|2022-02-24 12:55:00|897.29|893.33|896.21|892.25|902.58|898.62|895.25|891.29|0
1645707600000|2022-02-24 13:00:00|895.36|891.4|896.32|892.36|898.97|895.01|892|888.04|0
1645707900000|2022-02-24 13:05:00|896.08|892.12|903.06|899.1|904.03|900.07|894.88|890.92|0
1645708200000|2022-02-24 13:10:00|902.95|898.99|903.78|899.82|904.03|900.07|901.62|897.66|0
1645708500000|2022-02-24 13:15:00|903.54|899.58|905.95|901.99|908.49|904.53|901.98|898.02|0
1645708800000|2022-02-24 13:20:00|906.19|902.23|908.84|904.88|910.05|906.09|904.99|901.03|0
1645709100000|2022-02-24 13:25:00|908.97|905.01|908.18|904.22|910.77|906.81|906.74|902.78|0
1645709400000|2022-02-24 13:30:00|908.67|904.71|901.56|897.6|909.39|905.43|901.56|897.6|0
1645709700000|2022-02-24 13:35:00|902.52|898.56|902.76|898.8|904.69|900.73|898.56|894.6|0
1645710000000|2022-02-24 13:40:00|903|899.04|889.82|886.74|903.72|899.96|889.82|886.74|0
1645710300000|2022-02-24 13:45:00|890.54|887.46|889.92|886.84|896.9|893.82|889.08|886|0
1645710600000|2022-02-24 13:50:00|889.32|886.24|890.52|887.44|891.36|888.28|884.63|881.55|0
1645710900000|2022-02-24 13:55:00|890.64|887.56|896.6|893.52|896.84|893.76|889.36|886.28|0
1645711200000|2022-02-24 14:00:00|897.08|894|891.35|888.27|897.08|894|890.02|886.94|0
1645711500000|2022-02-24 14:05:00|891.23|888.15|887.02|883.94|891.47|888.39|882.08|879|0
1645711800000|2022-02-24 14:10:00|887.37|884.29|892.8|889.72|894.36|891.28|887.26|884.18|0
1645712100000|2022-02-24 14:15:00|892.67|889.59|888.34|885.26|892.67|889.59|887.74|884.66|0
1645712400000|2022-02-24 14:20:00|888.1|885.02|894.6|891.52|895.81|892.73|885.81|882.73|0
1645712700000|2022-02-24 14:25:00|894.84|891.76|901.6|898.52|902.32|899.24|894.84|891.76|0
1645713000000|2022-02-24 14:30:00|900.51|897.43|886.41|883.33|904.25|901.17|881.24|878.16|0
1645713300000|2022-02-24 14:35:00|888.82|885.74|870.15|867.07|897.25|894.17|870.15|867.07|0
1645713600000|2022-02-24 14:40:00|870.75|867.67|880.91|877.83|887.69|884.61|870.75|867.67|0
1645713900000|2022-02-24 14:45:00|881.76|878.68|863.5|860.42|887.69|884.61|863.5|860.42|0
1645714200000|2022-02-24 14:50:00|861.09|858.01|863.35|860.27|865.56|862.48|853.14|850.06|0
1645714500000|2022-02-24 14:55:00|862.02|858.94|853.2|850.12|868.8|865.72|853.2|850.12|0
1645714800000|2022-02-24 15:00:00|853.56|850.48|872.91|869.83|875.09|872.01|853.56|850.48|0
1645715100000|2022-02-24 15:05:00|874.37|871.29|863.57|860.49|878.73|875.65|863.57|860.49|0
1645715400000|2022-02-24 15:10:00|864.05|860.97|849.63|846.55|868.38|865.3|847.71|844.63|0
1645715700000|2022-02-24 15:15:00|849.87|846.79|839.99|836.91|852.84|849.76|839.63|836.55|0
1645716000000|2022-02-24 15:20:00|839.87|836.79|846.74|843.66|850.36|847.28|830.87|827.79|0
1645716300000|2022-02-24 15:25:00|847.71|844.63|857.36|854.28|859.72|856.64|843.74|840.66|0
1645716600000|2022-02-24 15:30:00|857.73|854.65|847.99|844.91|864.34|861.26|844.75|841.67|0
1645716900000|2022-02-24 15:35:00|849.19|846.11|855.92|852.84|863.86|860.78|846.43|843.35|0
1645717200000|2022-02-24 15:40:00|855.68|852.6|854.95|851.87|866.75|863.67|852.31|849.23|0
1645717500000|2022-02-24 15:45:00|855.19|852.11|843.67|840.59|857|853.92|839.95|836.87|0
1645717800000|2022-02-24 15:50:00|843.91|840.83|838.39|835.31|851.83|848.75|837.67|834.59|0
1645718100000|2022-02-24 15:55:00|837.91|834.83|840.36|837.28|844.57|841.49|832.55|829.47|0
1645718400000|2022-02-24 16:00:00|840.48|837.4|845.99|842.91|848.43|845.35|832.79|829.71|0
1645718700000|2022-02-24 16:05:00|846.83|843.75|831.95|828.87|847.43|844.35|828.36|825.28|0
1645719000000|2022-02-24 16:10:00|831.6|828.52|824.9|821.82|837.95|834.87|822.86|819.78|0
1645719300000|2022-02-24 16:15:00|824.54|821.46|819.62|816.54|831.36|828.28|819.15|816.07|0
1645719600000|2022-02-24 16:20:00|818.91|815.83|830.28|827.2|830.28|827.2|817.83|814.75|0
1645719900000|2022-02-24 16:25:00|829.56|826.48|834.62|831.54|836.43|833.35|825.71|822.63|0
1645720200000|2022-02-24 16:30:00|834.14|831.06|834.14|831.06|840.41|837.33|828.12|825.04|0
1645720500000|2022-02-24 16:35:00|833.3|830.22|829.56|826.48|840.65|837.57|829.56|826.48|0
1645720800000|2022-02-24 16:40:00|830.04|826.96|844.75|841.67|846.44|843.36|830.04|826.96|0
1645721100000|2022-02-24 16:45:00|843.78|840.7|841.63|838.55|849.58|846.5|841.13|838.05|0
1645721400000|2022-02-24 16:50:00|840.67|837.59|832.26|829.18|841.87|838.79|830.58|827.5|0
1645721700000|2022-02-24 16:55:00|834.42|831.34|825.31|822.23|834.9|831.82|824.83|821.75|0
1645722000000|2022-02-24 17:00:00|825.78|822.7|826.26|823.18|828.9|825.82|824.83|821.75|0
1645722300000|2022-02-24 17:05:00|826.74|823.66|836.58|833.5|836.58|833.5|825.3|822.22|0
1645722600000|2022-02-24 17:10:00|835.14|832.06|849.45|846.37|849.81|846.73|833.22|830.14|0
1645722900000|2022-02-24 17:15:00|849.81|846.73|847.4|844.32|852.22|849.14|844.51|841.43|0
1645723200000|2022-02-24 17:20:00|847.28|844.2|856.31|853.23|858|854.92|845.47|842.39|0
1645723500000|2022-02-24 17:25:00|855.35|852.27|846.88|843.8|856.07|852.99|846.88|843.8|0
1645723800000|2022-02-24 17:30:00|847.12|844.04|852.66|849.58|856.28|853.2|841.58|838.5|0
1645724100000|2022-02-24 17:35:00|853.14|850.06|838.46|835.38|853.14|850.06|836.78|833.7|0
1645724400000|2022-02-24 17:40:00|838.7|835.62|836.58|833.5|838.7|835.62|832.74|829.66|0
1645724700000|2022-02-24 17:45:00|836.82|833.74|842.12|839.04|842.24|839.16|834.66|831.58|0
1645725000000|2022-02-24 17:50:00|841.15|838.07|840.91|837.83|844.76|841.68|837.91|834.83|0
1645725300000|2022-02-24 17:55:00|840.43|837.35|847.87|844.79|848.47|845.39|835.73|832.65|0
1645725600000|2022-02-24 18:00:00|847.51|844.43|849.67|846.59|853.77|850.69|847.03|843.95|0
1645725900000|2022-02-24 18:05:00|850.04|846.96|838.85|835.77|850.4|847.32|838.02|834.94|0
1645726200000|2022-02-24 18:10:00|838.61|835.53|834.77|831.69|843.42|840.34|832.85|829.77|0
1645726500000|2022-02-24 18:15:00|834.29|831.21|832.37|829.29|839.09|836.01|830.45|827.37|0
1645726800000|2022-02-24 18:20:00|833.33|830.25|841.49|838.41|841.73|838.65|830.21|827.13|0
1645727100000|2022-02-24 18:25:00|840.29|837.21|846.06|842.98|846.78|843.7|837.17|834.09|0
1645727400000|2022-02-24 18:30:00|846.3|843.22|839.5|836.42|846.78|843.7|835.77|832.69|0
1645727700000|2022-02-24 18:35:00|839.62|836.54|825.53|822.45|842.39|839.31|824.45|821.37|0
1645728000000|2022-02-24 18:40:00|825.29|822.21|830.81|827.73|831.05|827.97|822.41|819.33|0
1645728300000|2022-02-24 18:45:00|831.54|828.46|803.85|800.77|836.11|833.03|802.53|799.45|0
1645728600000|2022-02-24 18:50:00|803.49|800.41|810.81|807.73|811.29|808.21|799.67|796.59|0
1645728900000|2022-02-24 18:55:00|810.08|807|821.87|818.79|825.25|822.17|809.01|805.93|0
1645729200000|2022-02-24 19:00:00|820.79|817.71|821.72|818.64|829.18|826.1|818.5|815.42|0
1645729500000|2022-02-24 19:05:00|820.89|817.81|831.34|828.26|832.79|829.71|815.24|812.16|0
1645729800000|2022-02-24 19:10:00|830.99|827.91|813.32|810.24|830.99|827.91|813.32|810.24|0
1645730100000|2022-02-24 19:15:00|814.76|811.68|807.13|804.05|818.4|815.32|806.65|803.57|0
1645730400000|2022-02-24 19:20:00|807.37|804.29|809.16|806.08|811.57|808.49|804.97|801.89|0
1645730700000|2022-02-24 19:25:00|808.57|805.49|804.84|801.76|811.33|808.25|804.12|801.04|0
1645731000000|2022-02-24 19:30:00|804.36|801.28|789.97|786.89|805.56|802.48|789.49|786.41|0
1645731300000|2022-02-24 19:35:00|789.01|785.93|778.27|775.19|789.01|785.93|778.27|775.19|0
1645731600000|2022-02-24 19:40:00|778.52|775.44|785.45|782.37|788.4|785.32|776.83|773.75|0
1645731900000|2022-02-24 19:45:00|786.17|783.09|778.47|775.39|786.89|783.81|777.75|774.67|0
1645732200000|2022-02-24 19:50:00|777.02|773.94|774.62|771.54|783.76|780.68|773.9|770.82|0
1645732500000|2022-02-24 19:55:00|775.34|772.26|777.52|774.44|782.94|779.86|775.34|772.26|0
1645732800000|2022-02-24 20:00:00|777.16|774.08|765.94|762.86|781.01|777.93|765.61|762.53|0
1645733100000|2022-02-24 20:05:00|766.42|763.34|768.61|765.97|768.83|765.97|763.9|760.82|0
1645733400000|2022-02-24 20:10:00|769.58|766.94|763.8|761.16|769.82|767.18|763.56|760.92|0
1645733700000|2022-02-24 20:15:00|764.76|762.12|764.04|761.4|769.57|766.93|763.32|760.68|0
1645734000000|2022-02-24 20:20:00|763.8|761.16|764.04|761.4|771.26|768.62|763.31|760.67|0
1645734300000|2022-02-24 20:25:00|764.4|761.76|772.95|770.31|774.15|771.51|761.15|758.51|0
1645734600000|2022-02-24 20:30:00|772.71|770.07|746.27|743.63|773.31|770.67|746.27|743.63|0
1645734900000|2022-02-24 20:35:00|746.51|743.87|742.7|740.06|748.42|745.78|740.55|737.91|0
1645735200000|2022-02-24 20:40:00|741.98|739.34|749.18|746.54|749.66|747.02|740.31|737.67|0
1645735500000|2022-02-24 20:45:00|750.62|747.98|749.66|747.02|751.34|748.7|742.59|739.95|0
1645735800000|2022-02-24 20:50:00|748.46|745.82|726.68|724.04|748.46|745.82|724.77|722.13|0
1645736100000|2022-02-24 20:55:00|727.39|724.75|732.96|730.32|736.8|734.16|725.72|723.08|0
1645736400000|2022-02-24 21:00:00|730.33|727.69|737.28|734.64|740.4|737.76|727.69|725.05|0
1645736700000|2022-02-24 21:05:00|737.04|734.4|741.22|738.58|742.05|739.41|735.6|732.96|0
1645737000000|2022-02-24 21:10:00|741.09|738.45|747.09|744.45|748.29|745.65|739.78|737.14|0
1645737300000|2022-02-24 21:15:00|746.73|743.37|746.25|742.89|747.58|744.22|744.7|741.34|0
1645737600000|2022-02-24 21:20:00|746.01|742.65|747.21|743.85|750.33|746.97|745.65|742.29|0
1645737900000|2022-02-24 21:25:00|747.57|744.21|746.97|743.61|748.17|744.81|746.25|742.89|0
1645738200000|2022-02-24 21:30:00|747.09|743.73|748.29|744.93|749.13|745.77|747.09|743.73|0
1645738500000|2022-02-24 21:35:00|748.41|745.05|748.89|745.53|748.89|745.53|747.45|744.09|0
1645738800000|2022-02-24 21:40:00|749.13|745.77|747.21|743.85|749.37|746.01|746.25|742.89|0
1645739100000|2022-02-24 21:45:00|746.61|743.25|739.9|736.54|746.73|743.37|739.77|736.41|0
1645739400000|2022-02-24 21:50:00|740.25|736.89|735.22|731.86|740.97|737.61|734.87|731.51|0
1645739700000|2022-02-24 21:55:00|734.74|731.38|743.25|739.89|744.81|741.45|733.91|730.55|0
1645740000000|2022-02-24 22:00:00|744.8|741.44|743.15|739.79|744.8|741.44|743.09|739.73|0
1645740300000|2022-02-24 22:05:00|743.12|739.76|743.15|739.79|743.37|740.01|742.98|739.62|0
1645740600000|2022-02-24 22:10:00|743.12|739.76|742.21|738.85|743.22|739.86|741.83|738.47|0
1645740900000|2022-02-24 22:15:00|742.11|738.75|742.04|738.68|742.49|739.13|742.04|738.68|0
1645741200000|2022-02-24 22:20:00|742|738.64|742.15|738.79|742.32|738.96|741.76|738.4|0
1645741500000|2022-02-24 22:25:00|742.28|738.92|742.32|738.96|742.32|738.96|742.28|738.92|0
1645741800000|2022-02-24 22:30:00|742.49|739.13|742.17|738.81|742.63|739.27|742.17|738.81|0
1645742100000|2022-02-24 22:35:00|742.28|738.92|742.28|738.92|743.11|739.75|741.55|738.19|0
1645742400000|2022-02-24 22:40:00|742.49|739.13|742.49|739.13|742.49|739.13|741.76|738.4|0
1645742700000|2022-02-24 22:45:00|742.32|738.96|743.02|739.66|743.02|739.66|742.32|738.96|0
1645743000000|2022-02-24 22:50:00|742.91|739.55|743.68|740.32|743.68|740.32|742.91|739.55|0
1645743300000|2022-02-24 22:55:00|743.85|740.49|743.49|740.13|744.02|740.66|743.01|739.65|0
1645743600000|2022-02-24 23:00:00|747.08|743.72|747.68|744.32|751.65|748.29|744.2|740.84|0
1645743900000|2022-02-24 23:05:00|748.16|744.8|748.16|744.8|748.64|745.28|744.68|741.32|0
1645744200000|2022-02-24 23:10:00|747.68|744.32|746.84|743.48|749.73|746.37|746.12|742.76|0
1645744500000|2022-02-24 23:15:00|747.32|743.96|750.45|747.09|751.41|748.05|746.72|743.36|0
1645744800000|2022-02-24 23:20:00|750.56|747.2|749|745.64|754.29|750.93|748.64|745.28|0
1645745100000|2022-02-24 23:25:00|749.48|746.12|753.69|750.33|755.61|752.25|749.48|746.12|0
1645745400000|2022-02-24 23:30:00|753.93|750.57|758.98|755.62|758.98|755.62|753.57|750.21|0
1645745700000|2022-02-24 23:35:00|758.5|755.14|754.41|751.05|758.5|755.14|754.41|751.05|0
1645746000000|2022-02-24 23:40:00|754.65|751.29|755.13|751.77|756.57|753.21|754.41|751.05|0
1645746300000|2022-02-24 23:45:00|754.65|751.29|752.38|749.02|756.57|753.21|752.38|749.02|0
1645746600000|2022-02-24 23:50:00|752.86|749.5|751.42|748.06|753.59|750.23|750.46|747.1|0
1645746900000|2022-02-24 23:55:00|751.31|747.95|752.38|749.02|753.34|749.98|750.94|747.58|0
1645747200000|2022-02-25 00:00:00|752.51|749.15|745.65|742.29|752.51|749.15|745.65|742.29|0
1645747500000|2022-02-25 00:05:00|745.3|741.94|746.68|743.32|748.29|744.93|744.21|740.85|0
1645747800000|2022-02-25 00:10:00|746.92|743.56|748.6|745.24|751.72|748.36|746.92|743.56|0
1645748100000|2022-02-25 00:15:00|748.36|745|746.2|742.84|749.32|745.96|745.72|742.36|0
1645748400000|2022-02-25 00:20:00|745.72|742.36|738.42|735.06|745.84|742.48|738.42|735.06|0
1645748700000|2022-02-25 00:25:00|738.53|735.17|739.73|736.37|739.73|736.37|736.14|732.78|0
1645749000000|2022-02-25 00:30:00|739.49|736.13|738.77|735.41|740.68|737.32|737.33|733.97|0
1645749300000|2022-02-25 00:35:00|739.25|735.89|740.09|736.73|740.92|737.56|738.53|735.17|0
1645749600000|2022-02-25 00:40:00|739.96|736.6|739.25|735.89|740.44|737.08|738.29|734.93|0
1645749900000|2022-02-25 00:45:00|739.01|735.65|740.09|736.73|740.33|736.97|738.53|735.17|0
1645750200000|2022-02-25 00:50:00|739.96|736.6|752.67|749.31|754.84|751.48|739.96|736.6|0
1645750500000|2022-02-25 00:55:00|753.63|750.27|751.95|748.59|754.11|750.75|749.07|745.71|0
1645750800000|2022-02-25 01:00:00|751.71|748.35|753.63|750.27|755.08|751.72|750.4|747.04|0
1645751100000|2022-02-25 01:05:00|753.87|750.51|746.91|743.55|753.87|750.51|746.19|742.83|0
1645751400000|2022-02-25 01:10:00|746.08|742.72|747.63|744.27|750.51|747.15|746.08|742.72|0
1645751700000|2022-02-25 01:15:00|748.35|744.99|745.95|742.59|748.71|745.35|745.6|742.24|0
1645752000000|2022-02-25 01:20:00|745.47|742.11|747.39|744.03|747.63|744.27|742.72|739.36|0
1645752300000|2022-02-25 01:25:00|747.63|744.27|749.07|745.71|750.99|747.63|746.31|742.95|0
1645752600000|2022-02-25 01:30:00|748.71|745.35|746.43|743.07|749.31|745.95|745.47|742.11|0
1645752900000|2022-02-25 01:35:00|746.07|742.71|750.99|747.63|750.99|747.63|746.07|742.71|0
1645753200000|2022-02-25 01:40:00|751.71|748.35|753.63|750.27|753.72|750.36|750.75|747.39|0
1645753500000|2022-02-25 01:45:00|756.27|752.91|757.96|754.6|760|756.64|753.63|750.27|0
1645753800000|2022-02-25 01:50:00|758.2|754.84|756.03|752.67|759.16|755.8|755.44|752.08|0
1645754100000|2022-02-25 01:55:00|755.92|752.56|751.11|747.75|757.84|754.48|751.11|747.75|0
1645754400000|2022-02-25 02:00:00|751.47|748.11|752.91|749.55|753.63|750.27|750.99|747.63|0
1645754700000|2022-02-25 02:05:00|753.15|749.79|753.51|750.15|753.87|750.51|749.78|746.42|0
1645755000000|2022-02-25 02:10:00|753.87|750.51|752.91|749.55|756.51|753.15|752.18|748.82|0
1645755300000|2022-02-25 02:15:00|753.51|750.15|750.98|747.62|754.47|751.11|750.26|746.9|0
1645755600000|2022-02-25 02:20:00|750.74|747.38|756.27|752.91|757.71|754.35|750.63|747.27|0
1645755900000|2022-02-25 02:25:00|756.75|753.39|756.63|753.27|761.8|758.44|756.63|753.27|0
1645756200000|2022-02-25 02:30:00|756.87|753.51|755.79|752.43|758.43|755.07|755.79|752.43|0
1645756500000|2022-02-25 02:35:00|755.55|752.19|759.39|756.03|760.6|757.24|755.19|751.83|0
1645756800000|2022-02-25 02:40:00|759.63|756.27|761.08|757.72|761.8|758.44|758.67|755.31|0
1645757100000|2022-02-25 02:45:00|760.6|757.24|757.23|753.87|761.32|757.96|756.75|753.39|0
1645757400000|2022-02-25 02:50:00|756.99|753.63|757.83|754.47|758.43|755.07|756.75|753.39|0
1645757700000|2022-02-25 02:55:00|757.95|754.59|756.39|753.03|758.43|755.07|756.27|752.91|0
1645758000000|2022-02-25 03:00:00|756.99|753.63|755.54|752.18|757.71|754.35|753.27|749.91|0
1645758300000|2022-02-25 03:05:00|755.78|752.42|757.47|754.11|757.95|754.59|754.58|751.22|0
1645758600000|2022-02-25 03:10:00|757.59|754.23|759.39|756.03|760|756.64|757.47|754.11|0
1645758900000|2022-02-25 03:15:00|759.27|755.91|758.62|755.26|759.27|755.91|757.23|753.87|0
1645759200000|2022-02-25 03:20:00|758.86|755.5|756.94|753.58|761.87|758.51|756.94|753.58|0
1645759500000|2022-02-25 03:25:00|757.18|753.82|757.42|754.06|758.27|754.91|754.06|750.7|0
1645759800000|2022-02-25 03:30:00|757.9|754.54|760.43|757.07|762.23|758.87|757.9|754.54|0
1645760100000|2022-02-25 03:35:00|760.55|757.19|759.58|756.22|762.23|758.87|757.9|754.54|0
1645760400000|2022-02-25 03:40:00|759.82|756.46|760.78|757.42|762.23|758.87|758.38|755.02|0
1645760700000|2022-02-25 03:45:00|760.54|757.18|757.9|754.54|761.03|757.67|757.18|753.82|0
1645761000000|2022-02-25 03:50:00|758.14|754.78|751.9|748.54|758.62|755.26|751.9|748.54|0
1645761300000|2022-02-25 03:55:00|752.38|749.02|747.82|744.46|753.1|749.74|745.42|742.06|0
1645761600000|2022-02-25 04:00:00|747.95|744.59|746.99|743.63|749.86|746.5|746.86|743.5|0
1645761900000|2022-02-25 04:05:00|746.86|743.5|743.99|740.63|747.82|744.46|742.07|738.71|0
1645762200000|2022-02-25 04:10:00|744.11|740.75|742.94|739.58|744.94|741.58|742.22|738.86|0
1645762500000|2022-02-25 04:15:00|742.58|739.22|747.37|744.01|747.37|744.01|742.34|738.98|0
1645762800000|2022-02-25 04:20:00|747.61|744.25|748.22|744.86|748.33|744.97|745.93|742.57|0
1645763100000|2022-02-25 04:25:00|747.98|744.62|744.49|741.13|748.33|744.97|742.94|739.58|0
1645763400000|2022-02-25 04:30:00|744.38|741.02|748.33|744.97|748.69|745.33|744.01|740.65|0
1645763700000|2022-02-25 04:35:00|748.09|744.73|750.13|746.77|750.73|747.37|747.85|744.49|0
1645764000000|2022-02-25 04:40:00|750.37|747.01|752.17|748.81|753.61|750.25|750.25|746.89|0
1645764300000|2022-02-25 04:45:00|751.93|748.57|751.09|747.73|752.78|749.42|750.73|747.37|0
1645764600000|2022-02-25 04:50:00|750.97|747.61|751.33|747.97|753.01|749.65|750.97|747.61|0
1645764900000|2022-02-25 04:55:00|750.01|746.65|751.26|747.9|752.22|748.86|749.41|746.05|0
1645765200000|2022-02-25 05:00:00|751.5|748.14|751.98|748.62|753.31|749.95|750.54|747.18|0
1645765500000|2022-02-25 05:05:00|752.11|748.75|754.14|750.78|755.58|752.22|751.74|748.38|0
1645765800000|2022-02-25 05:10:00|753.9|750.54|755.23|751.87|755.71|752.35|753.31|749.95|0
1645766100000|2022-02-25 05:15:00|755.47|752.11|755.34|751.98|756.3|752.94|754.14|750.78|0
1645766400000|2022-02-25 05:20:00|755.71|752.35|756.54|753.18|759.31|755.95|755.58|752.22|0
1645766700000|2022-02-25 05:25:00|756.67|753.31|758.22|754.86|759.55|756.19|754.74|751.38|0
1645767000000|2022-02-25 05:30:00|757.87|754.51|755.58|752.22|758.83|755.47|755.1|751.74|0
1645767300000|2022-02-25 05:35:00|755.7|752.34|753.54|750.18|755.94|752.58|751.74|748.38|0
1645767600000|2022-02-25 05:40:00|753.66|750.3|755.34|751.98|756.54|753.18|752.46|749.1|0
1645767900000|2022-02-25 05:45:00|755.46|752.1|752.7|749.34|755.46|752.1|751.98|748.62|0
1645768200000|2022-02-25 05:50:00|752.46|749.1|756.66|753.3|756.9|753.54|752.46|749.1|0
1645768500000|2022-02-25 05:55:00|756.78|753.42|757.26|753.9|758.35|754.99|755.46|752.1|0
1645768800000|2022-02-25 06:00:00|757.38|754.02|753.42|750.06|760.03|756.67|753.06|749.7|0
1645769100000|2022-02-25 06:05:00|754.38|751.02|754.62|751.26|757.26|753.9|754.14|750.78|0
1645769400000|2022-02-25 06:10:00|754.38|751.02|753.3|749.94|754.62|751.26|752.93|749.57|0
1645769700000|2022-02-25 06:15:00|753.78|750.42|751.86|748.5|754.37|751.01|751.25|747.89|0
1645770000000|2022-02-25 06:20:00|751.97|748.61|752.45|749.09|754.02|750.66|751.86|748.5|0
1645770300000|2022-02-25 06:25:00|752.58|749.22|753.54|750.18|754.37|751.01|752.34|748.98|0
1645770600000|2022-02-25 06:30:00|753.41|750.05|754.98|751.62|757.26|753.9|753.17|749.81|0
1645770900000|2022-02-25 06:35:00|754.85|751.49|754.37|751.01|757.26|753.9|753.78|750.42|0
1645771200000|2022-02-25 06:40:00|754.13|750.77|755.19|751.83|755.33|751.97|753.27|749.91|0
1645771500000|2022-02-25 06:45:00|755.07|751.71|756.03|752.67|757.58|754.22|755.07|751.71|0
1645771800000|2022-02-25 06:50:00|755.9|752.54|755.9|752.54|757.23|753.87|755.55|752.19|0
1645772100000|2022-02-25 06:55:00|756.03|752.67|756.03|752.67|757.82|754.46|754.71|751.35|0
1645772400000|2022-02-25 07:00:00|755.9|752.54|756.99|753.63|758.9|755.54|750.04|746.68|0
1645772700000|2022-02-25 07:05:00|757.47|754.11|760.34|756.98|761.54|758.18|757.23|753.87|0
1645773000000|2022-02-25 07:10:00|760.58|757.22|759.86|756.5|762.14|758.78|757.58|754.22|0
1645773300000|2022-02-25 07:15:00|759.74|756.38|761.2|757.84|762.63|759.27|758.64|755.28|0
1645773600000|2022-02-25 07:20:00|761.09|757.73|759.64|756.28|763.11|759.75|758.8|755.44|0
1645773900000|2022-02-25 07:25:00|759.51|756.15|757.13|753.77|761.18|757.82|757.13|753.77|0
1645774200000|2022-02-25 07:30:00|757.6|754.24|755.46|752.1|759.99|756.63|755.46|752.1|0
1645774500000|2022-02-25 07:35:00|755.22|751.86|756.53|753.17|756.65|753.29|753.07|749.71|0
1645774800000|2022-02-25 07:40:00|756.29|752.93|759.16|755.8|759.75|756.39|755.82|752.46|0
1645775100000|2022-02-25 07:45:00|759.03|755.67|760.22|756.86|762.13|758.77|758.68|755.32|0
1645775400000|2022-02-25 07:50:00|760.59|757.23|767.15|763.79|767.15|763.79|759.51|756.15|0
1645775700000|2022-02-25 07:55:00|767.63|764.27|762.13|758.77|770.86|767.5|761.18|757.82|0
1645776000000|2022-02-25 08:00:00|762.37|759.01|765.48|762.12|768.35|764.99|762.37|759.01|0
1645776300000|2022-02-25 08:05:00|764.88|762.24|769.66|767.02|773.49|770.85|764.88|762.24|0
1645776600000|2022-02-25 08:10:00|768.94|766.3|775.89|773.25|781.64|779|768.94|766.3|0
1645776900000|2022-02-25 08:15:00|775.65|773.01|776.36|773.72|782.84|780.2|774.69|772.05|0
1645777200000|2022-02-25 08:20:00|775.64|773|778.28|775.64|780.92|778.28|775.41|772.77|0
1645777500000|2022-02-25 08:25:00|777.45|774.81|781.04|778.4|782.6|779.96|775.17|772.53|0
1645777800000|2022-02-25 08:30:00|780.68|778.04|774.68|772.04|780.92|778.28|772.53|769.89|0
1645778100000|2022-02-25 08:35:00|774.33|771.69|782.96|780.32|786.44|783.8|773.73|771.09|0
1645778400000|2022-02-25 08:40:00|782.6|779.96|780.5|777.86|785.41|782.77|778.35|775.71|0
1645778700000|2022-02-25 08:45:00|781.93|779.29|779.54|776.9|783.37|780.73|779.07|776.43|0
1645779000000|2022-02-25 08:50:00|780.02|777.38|778.11|775.47|781.22|778.58|773.57|770.93|0
1645779300000|2022-02-25 08:55:00|778.35|775.71|779.78|777.14|783.13|780.49|776.68|774.04|0
1645779600000|2022-02-25 09:00:00|779.3|776.66|779.78|777.14|781.69|779.05|774.77|772.13|0
1645779900000|2022-02-25 09:05:00|780.02|777.38|782.65|780.01|783.84|781.2|777.87|775.23|0
1645780200000|2022-02-25 09:10:00|782.89|780.25|782.17|779.53|785.04|782.4|781.21|778.57|0
1645780500000|2022-02-25 09:15:00|782.29|779.65|778.82|776.18|782.65|780.01|776.67|774.03|0
1645780800000|2022-02-25 09:20:00|778.95|776.31|782.77|780.13|783.13|780.49|777.87|775.23|0
1645781100000|2022-02-25 09:25:00|782.89|780.25|782.41|779.77|785.4|782.76|781.69|779.05|0
1645781400000|2022-02-25 09:30:00|782.17|779.53|779.54|776.9|784.8|782.16|773.22|770.58|0
1645781700000|2022-02-25 09:35:00|779.78|777.14|775.48|772.84|780.02|777.38|774.52|771.88|0
1645782000000|2022-02-25 09:40:00|775.96|773.32|775.48|772.84|780.02|777.38|774.76|772.12|0
1645782300000|2022-02-25 09:45:00|775.36|772.72|772.38|769.74|775.72|773.08|769.99|767.35|0
1645782600000|2022-02-25 09:50:00|772.61|769.97|768.8|766.16|773.21|770.57|766.89|764.25|0
1645782900000|2022-02-25 09:55:00|769.04|766.4|763.8|761.16|769.04|766.4|759.04|756.4|0
1645783200000|2022-02-25 10:00:00|764.28|761.64|763.8|761.16|766.55|763.91|762.85|760.21|0
1645783500000|2022-02-25 10:05:00|764.04|761.4|761.42|758.78|764.04|761.4|758.33|755.69|0
1645783800000|2022-02-25 10:10:00|760.94|758.3|759.99|757.35|764.75|762.11|759.75|757.11|0
1645784100000|2022-02-25 10:15:00|760.47|757.83|755.47|752.83|761.42|758.78|755.47|752.83|0
1645784400000|2022-02-25 10:20:00|755.23|752.59|754.78|752.14|756.9|754.26|751.2|748.56|0
1645784700000|2022-02-25 10:25:00|754.67|752.03|757.41|754.77|758.36|755.72|753.59|750.95|0
1645785000000|2022-02-25 10:30:00|757.17|754.53|757.41|754.77|757.41|754.77|753.47|750.83|0
1645785300000|2022-02-25 10:35:00|757.17|754.53|755.14|752.5|757.88|755.24|752.39|749.75|0
1645785600000|2022-02-25 10:40:00|755.02|752.38|758.12|755.48|760.75|758.11|754.9|752.26|0
1645785900000|2022-02-25 10:45:00|758.01|755.37|759.68|757.04|761.47|758.83|758.01|755.37|0
1645786200000|2022-02-25 10:50:00|759.56|756.92|758.01|755.37|760.75|758.11|757.4|754.76|0
1645786500000|2022-02-25 10:55:00|757.88|755.24|757.64|755|760.03|757.39|757.64|755|0
1645786800000|2022-02-25 11:00:00|758.01|755.37|768.65|766.01|768.65|766.01|757.64|755|0
1645787100000|2022-02-25 11:05:00|768.89|766.25|770.08|767.44|775.84|773.2|768.41|765.77|0
1645787400000|2022-02-25 11:10:00|770.45|767.81|767.57|764.93|771.04|768.4|766.97|764.33|0
1645787700000|2022-02-25 11:15:00|767.81|765.17|768.77|766.13|772.72|770.08|767.81|765.17|0
1645788000000|2022-02-25 11:20:00|768.41|765.77|764.81|762.17|770.56|767.92|764.1|761.46|0
1645788300000|2022-02-25 11:25:00|767.45|764.81|763.38|760.74|770.08|767.44|762.42|759.78|0
1645788600000|2022-02-25 11:30:00|764.57|761.93|761.22|758.58|769.12|766.48|760.03|757.39|0
1645788900000|2022-02-25 11:35:00|761.46|758.82|751.19|748.55|762.9|760.26|748.46|745.82|0
1645789200000|2022-02-25 11:40:00|751.67|749.03|761.83|759.19|764.7|762.06|750.84|748.2|0
1645789500000|2022-02-25 11:45:00|760.98|758.34|764.57|761.93|770.56|767.92|750.72|748.08|0
1645789800000|2022-02-25 11:50:00|764.22|761.58|766.49|763.85|770.32|767.68|762.06|759.42|0
1645790100000|2022-02-25 11:55:00|766.85|764.21|759.43|756.79|766.85|764.21|756.68|754.04|0
1645790400000|2022-02-25 12:00:00|759.67|757.03|755.37|752.73|762.66|760.02|754.65|752.01|0
1645790700000|2022-02-25 12:05:00|755.96|753.32|749.52|746.88|757.52|754.88|749.28|746.64|0
1645791000000|2022-02-25 12:10:00|749.76|747.12|751.67|749.03|753.1|750.46|748.57|745.93|0
1645791300000|2022-02-25 12:15:00|751.43|748.79|748.69|746.05|752.14|749.5|743.09|740.45|0
1645791600000|2022-02-25 12:20:00|748.57|745.93|747.5|744.86|748.69|746.05|745.59|742.95|0
1645791900000|2022-02-25 12:25:00|747.37|744.73|747.13|744.49|747.85|745.21|741.18|738.54|0
1645792200000|2022-02-25 12:30:00|747.61|744.97|748.33|745.69|749.76|747.12|744.51|741.87|0
1645792500000|2022-02-25 12:35:00|749.88|747.24|749.28|746.64|752.26|749.62|748.93|746.29|0
1645792800000|2022-02-25 12:40:00|748.69|746.05|748.69|746.05|752.03|749.39|747.85|745.21|0
1645793100000|2022-02-25 12:45:00|749.04|746.4|750.71|748.07|752.98|750.34|748.32|745.68|0
1645793400000|2022-02-25 12:50:00|750.83|748.19|727.38|724.74|751.07|748.43|724.42|721.78|0
1645793700000|2022-02-25 12:55:00|726.79|724.15|723.34|720.7|727.03|724.39|718.96|716.32|0
1645794000000|2022-02-25 13:00:00|722.99|720.35|728.71|726.07|730.74|728.1|722.39|719.75|0
1645794300000|2022-02-25 13:05:00|728.59|725.95|724.53|721.89|729.3|726.66|721.91|719.27|0
1645794600000|2022-02-25 13:10:00|724.06|721.42|720.96|718.32|726.68|724.04|720.96|718.32|0
1645794900000|2022-02-25 13:15:00|721.09|718.45|716.67|714.03|724.54|721.9|716.67|714.03|0
1645795200000|2022-02-25 13:20:00|716.43|713.79|710.01|707.37|717.03|714.39|709.53|706.89|0
1645795500000|2022-02-25 13:25:00|709.77|707.13|712.75|710.11|716.08|713.44|709.06|706.42|0
1645795800000|2022-02-25 13:30:00|712.99|710.35|704.31|701.67|716.67|714.03|703.6|700.96|0
1645796100000|2022-02-25 13:35:00|704.78|702.14|701.35|698.71|705.73|703.09|699.56|696.92|0
1645796400000|2022-02-25 13:40:00|701.46|698.82|708.34|705.7|710.48|707.84|700.4|697.76|0
1645796700000|2022-02-25 13:45:00|708.58|705.94|711.43|708.79|711.67|709.03|706.44|703.8|0
1645797000000|2022-02-25 13:50:00|711.08|708.44|715|712.36|715|712.36|710.96|708.32|0
1645797300000|2022-02-25 13:55:00|714.89|712.25|711.67|709.03|715.24|712.6|708.82|706.18|0
1645797600000|2022-02-25 14:00:00|711.91|709.27|712.62|709.98|715.48|712.84|710.01|707.37|0
1645797900000|2022-02-25 14:05:00|712.51|709.87|715.24|712.6|715.71|713.07|710.96|708.32|0
1645798200000|2022-02-25 14:10:00|715.48|712.84|719.76|717.12|720.48|717.84|714.29|711.65|0
1645798500000|2022-02-25 14:15:00|720|717.36|720|717.36|725.25|722.61|718.57|715.93|0
1645798800000|2022-02-25 14:20:00|719.76|717.12|715.24|712.6|720.96|718.32|714.05|711.41|0
1645799100000|2022-02-25 14:25:00|715.47|712.83|717.14|714.5|719.76|717.12|715.24|712.6|0
1645799400000|2022-02-25 14:30:00|718.09|715.45|704.77|702.13|726.44|723.8|704.19|701.55|0
1645799700000|2022-02-25 14:35:00|706.2|703.56|707.39|704.75|711.19|708.55|701.93|699.29|0
1645800000000|2022-02-25 14:40:00|708.34|705.7|721.19|718.55|721.91|719.27|702.4|699.76|0
1645800300000|2022-02-25 14:45:00|720|717.36|707.86|705.22|720|717.36|706.2|703.56|0
1645800600000|2022-02-25 14:50:00|708.46|705.82|717.14|714.5|717.61|714.97|705.25|702.61|0
1645800900000|2022-02-25 14:55:00|716.66|714.02|728.11|725.47|729.55|726.91|713.57|710.93|0
1645801200000|2022-02-25 15:00:00|727.04|724.4|728.35|725.71|733.61|730.97|723.34|720.7|0
1645801500000|2022-02-25 15:05:00|728.59|725.95|711.66|709.02|728.59|725.95|709.52|706.88|0
1645801800000|2022-02-25 15:10:00|711.42|708.78|714.99|712.35|718.8|716.16|707.14|704.5|0
1645802100000|2022-02-25 15:15:00|716.66|714.02|706.91|704.27|721.43|718.79|706.19|703.55|0
1645802400000|2022-02-25 15:20:00|706.67|704.03|701.68|699.04|711.66|709.02|698.13|695.49|0
1645802700000|2022-02-25 15:25:00|702.4|699.76|695.52|692.88|703.23|700.59|692.68|690.04|0
1645803000000|2022-02-25 15:30:00|694.58|691.94|697.65|695.01|700.02|697.38|692.68|690.04|0
1645803300000|2022-02-25 15:35:00|698.6|695.96|702.16|699.52|708.09|705.45|697.18|694.54|0
1645803600000|2022-02-25 15:40:00|701.45|698.81|688.79|686.15|701.45|698.81|688.79|686.15|0
1645803900000|2022-02-25 15:45:00|688.43|685.79|680.41|677.77|690.55|687.91|680.06|677.42|0
1645804200000|2022-02-25 15:50:00|680.64|678|679.55|676.91|683.94|681.3|677.07|674.43|0
1645804500000|2022-02-25 15:55:00|679.31|676.67|681.92|679.28|685.48|682.84|674.58|671.94|0
1645804800000|2022-02-25 16:00:00|681.21|678.57|673.16|670.52|688.33|685.69|673.16|670.52|0
1645805100000|2022-02-25 16:05:00|672.92|670.28|674.58|671.94|681.45|678.81|672.92|670.28|0
1645805400000|2022-02-25 16:10:00|674.1|671.46|666.54|663.9|676|673.36|663.71|661.07|0
1645805700000|2022-02-25 16:15:00|666.3|663.66|661.35|658.71|669.49|666.85|661.35|658.71|0
1645806000000|2022-02-25 16:20:00|660.88|658.24|659.05|656.41|663.77|661.13|656.93|654.29|0
1645806300000|2022-02-25 16:25:00|659.52|656.88|660.97|658.33|664.95|662.31|658.11|655.47|0
1645806600000|2022-02-25 16:30:00|661.21|658.57|659.91|657.27|665.72|663.08|658.85|656.21|0
1645806900000|2022-02-25 16:35:00|659.2|656.56|663.22|660.58|667.49|664.85|658.72|656.08|0
1645807200000|2022-02-25 16:40:00|663.46|660.82|663.93|661.29|666.66|664.02|660.38|657.74|0
1645807500000|2022-02-25 16:45:00|663.69|661.05|657.77|655.13|663.69|661.05|657.66|655.02|0
1645807800000|2022-02-25 16:50:00|657.3|654.66|653.76|651.12|660.26|657.62|653.28|650.64|0
1645808100000|2022-02-25 16:55:00|654.23|651.59|647.27|644.63|654.23|651.59|646.68|644.04|0
1645808400000|2022-02-25 17:00:00|647.15|644.51|650.45|647.81|650.45|647.81|644.79|642.15|0
1645808700000|2022-02-25 17:05:00|649.74|647.1|655.06|652.42|655.17|652.53|649.74|647.1|0
1645809000000|2022-02-25 17:10:00|654.7|652.06|657.77|655.13|657.77|655.13|651.39|648.75|0
1645809300000|2022-02-25 17:15:00|657.53|654.89|652.34|649.7|658.48|655.84|651.86|649.22|0
1645809600000|2022-02-25 17:20:00|652.57|649.93|654.2|651.56|656.12|653.48|652.34|649.7|0
1645809900000|2022-02-25 17:25:00|654.55|651.91|648.18|645.54|655.73|653.09|647.47|644.83|0
1645810200000|2022-02-25 17:30:00|647.94|645.3|643.94|641.3|647.94|645.3|643|640.36|0
1645810500000|2022-02-25 17:35:00|643.47|640.83|645.58|642.94|647.23|644.59|642.76|640.12|0
1645810800000|2022-02-25 17:40:00|645.35|642.71|643.35|640.71|645.82|643.18|642.76|640.12|0
1645811100000|2022-02-25 17:45:00|643.23|640.59|647.47|644.83|647.47|644.83|642.76|640.12|0
1645811400000|2022-02-25 17:50:00|647.7|645.06|655.01|652.37|655.25|652.61|647.7|645.06|0
1645811700000|2022-02-25 17:55:00|655.25|652.61|655.25|652.61|659.74|657.1|653.13|650.49|0
1645812000000|2022-02-25 18:00:00|655.72|653.08|653.12|650.48|657.5|654.86|650.29|647.65|0
1645812300000|2022-02-25 18:05:00|654.43|651.79|658.32|655.68|659.27|656.63|654.07|651.43|0
1645812600000|2022-02-25 18:10:00|657.85|655.21|658.44|655.8|664.71|662.07|657.73|655.09|0
1645812900000|2022-02-25 18:15:00|657.85|655.21|652.41|649.77|660.92|658.28|651.59|648.95|0
1645813200000|2022-02-25 18:20:00|652.18|649.54|652.3|649.66|655.48|652.84|651.71|649.07|0
1645813500000|2022-02-25 18:25:00|652.65|650.01|648.64|646|652.65|650.01|646.28|643.64|0
1645813800000|2022-02-25 18:30:00|648.4|645.76|645.58|642.94|648.76|646.12|643.69|641.05|0
1645814100000|2022-02-25 18:35:00|645.34|642.7|646.99|644.35|652.18|649.54|645.34|642.7|0
1645814400000|2022-02-25 18:40:00|646.28|643.64|639.22|636.58|646.75|644.11|638.76|636.12|0
1645814700000|2022-02-25 18:45:00|639.46|636.82|639.46|636.82|642.75|640.11|638.05|635.41|0
1645815000000|2022-02-25 18:50:00|639.69|637.05|642.28|639.64|642.28|639.64|638.05|635.41|0
1645815300000|2022-02-25 18:55:00|642.98|640.34|648.16|645.52|651.94|649.3|642.98|640.34|0
1645815600000|2022-02-25 19:00:00|647.69|645.05|643.45|640.81|653.83|651.19|641.34|638.7|0
1645815900000|2022-02-25 19:05:00|643.92|641.28|650.76|648.12|651.7|649.06|643.69|641.05|0
1645816200000|2022-02-25 19:10:00|650.28|647.64|651.7|649.06|655.95|653.31|648.87|646.23|0
1645816500000|2022-02-25 19:15:00|651.11|648.47|650.99|648.35|651.59|648.95|648.87|646.23|0
1645816800000|2022-02-25 19:20:00|651.82|649.18|641.8|639.16|651.82|649.18|641.46|638.82|0
1645817100000|2022-02-25 19:25:00|642.28|639.64|643.92|641.28|645.1|642.46|640.86|638.22|0
1645817400000|2022-02-25 19:30:00|643.45|640.81|652.64|650|654.29|651.65|639.45|636.81|0
1645817700000|2022-02-25 19:35:00|652.17|649.53|651.22|648.58|652.64|650|646.98|644.34|0
1645818000000|2022-02-25 19:40:00|651.7|649.06|649.34|646.7|655.24|652.6|647.92|645.28|0
1645818300000|2022-02-25 19:45:00|649.57|646.93|653.58|650.94|653.58|650.94|648.16|645.52|0
1645818600000|2022-02-25 19:50:00|655.24|652.6|658.58|655.94|663.3|660.66|652.87|650.23|0
1645818900000|2022-02-25 19:55:00|657.87|655.23|653.62|650.98|658.34|655.7|648.91|646.27|0
1645819200000|2022-02-25 20:00:00|653.85|651.21|659.75|657.11|662.12|659.48|653.85|651.21|0
1645819500000|2022-02-25 20:05:00|658.7|656.06|656.45|653.81|660.7|658.06|654.56|651.92|0
1645819800000|2022-02-25 20:10:00|655.74|653.1|654.84|652.2|660.94|658.3|654.32|651.68|0
1645820100000|2022-02-25 20:15:00|654.36|651.72|649.42|646.78|656.14|653.5|648.25|645.61|0
1645820400000|2022-02-25 20:20:00|648.95|646.31|643.55|640.91|650.96|648.32|641.21|638.57|0
1645820700000|2022-02-25 20:25:00|643.78|641.14|648.43|645.79|649.61|646.97|643.32|640.68|0
1645821000000|2022-02-25 20:30:00|647.73|645.09|649.51|646.87|649.51|646.87|642.21|639.57|0
1645821300000|2022-02-25 20:35:00|649.63|646.99|647.15|644.51|653.99|651.35|646.68|644.04|0
1645821600000|2022-02-25 20:40:00|647.39|644.75|644.8|642.16|650.68|648.04|640.8|638.16|0
1645821900000|2022-02-25 20:45:00|645.5|642.86|646.21|643.57|647.39|644.75|640.57|637.93|0
1645822200000|2022-02-25 20:50:00|644.45|641.81|640.57|637.93|646.68|644.04|637.05|634.41|0
1645822500000|2022-02-25 20:55:00|641.74|639.1|638.22|635.58|642.92|640.28|637.05|634.41|0
1645822800000|2022-02-25 21:00:00|637.98|635.34|639.39|636.75|639.39|636.75|635.17|632.53|0
1645823100000|2022-02-25 21:05:00|639.16|636.52|637.28|634.64|639.63|636.99|636.34|633.7|0
1645823400000|2022-02-25 21:10:00|637.51|634.87|638.92|636.28|638.92|636.28|635.64|633|0
1646035500000|2022-02-28 08:05:00|698.61|695.97|702.26|699.62|702.26|699.62|697.79|695.15|0
1646035800000|2022-02-28 08:10:00|702.97|700.33|709.68|707.04|710.98|708.34|698.14|695.5|0
1646036100000|2022-02-28 08:15:00|708.73|706.09|708.02|705.38|708.73|706.09|702.73|700.09|0
1646036400000|2022-02-28 08:20:00|707.79|705.15|711.56|708.92|711.92|709.28|704.49|701.85|0
1646036700000|2022-02-28 08:25:00|711.33|708.69|707.67|705.03|711.8|709.16|707.44|704.8|0
1646037000000|2022-02-28 08:30:00|707.79|705.15|713.34|710.7|713.69|711.05|707.55|704.91|0
1646037300000|2022-02-28 08:35:00|712.98|710.34|719.14|716.5|719.14|716.5|711.32|708.68|0
1646037600000|2022-02-28 08:40:00|718.79|716.15|722.1|719.46|724.82|722.18|716.55|713.91|0
1646037900000|2022-02-28 08:45:00|722.81|720.17|721.27|718.63|725.06|722.42|719.61|716.97|0
1646038200000|2022-02-28 08:50:00|721.16|718.52|718.79|716.15|722.22|719.58|718.32|715.68|0
1646038500000|2022-02-28 08:55:00|718.9|716.26|717.85|715.21|720.21|717.57|716.67|714.03|0
1646038800000|2022-02-28 09:00:00|717.37|714.73|710.06|707.42|718.79|716.15|709|706.36|0
1646039100000|2022-02-28 09:05:00|710.3|707.66|696.02|693.38|710.3|707.66|695.55|692.91|0
1646039400000|2022-02-28 09:10:00|696.25|693.61|699.54|696.9|700.37|697.73|694.14|691.5|0
1646039700000|2022-02-28 09:15:00|699.9|697.26|702.76|700.12|703.3|700.66|699.43|696.79|0
1646040000000|2022-02-28 09:20:00|703.11|700.47|710.76|708.12|710.88|708.24|701.23|698.59|0
1646040300000|2022-02-28 09:25:00|710.29|707.65|712.89|710.25|715.01|712.37|708.99|706.35|0
1646040600000|2022-02-28 09:30:00|712.65|710.01|713.12|710.48|716.9|714.26|712.29|709.65|0
1646040900000|2022-02-28 09:35:00|712.65|710.01|712.05|709.41|716.66|714.02|711.58|708.94|0
1646041200000|2022-02-28 09:40:00|712.18|709.54|706.52|703.88|713.59|710.95|706.16|703.52|0
1646041500000|2022-02-28 09:45:00|706.64|704|705.82|703.18|707.34|704.7|703.7|701.06|0
1646041800000|2022-02-28 09:50:00|706.05|703.41|704.75|702.11|708.28|705.64|701.23|698.59|0
1646042100000|2022-02-28 09:55:00|704.87|702.23|705.81|703.17|707.93|705.29|701.93|699.29|0
1646042400000|2022-02-28 10:00:00|706.63|703.99|704.87|702.23|706.76|704.12|701.82|699.18|0
1646042700000|2022-02-28 10:05:00|705.22|702.58|709.03|706.39|709.03|706.39|703.98|701.34|0
1646043000000|2022-02-28 10:10:00|709.02|706.38|709.26|706.62|712.08|709.44|708.68|706.04|0
1646043300000|2022-02-28 10:15:00|709.62|706.98|709.62|706.98|710.32|707.68|707.5|704.86|0
1646043600000|2022-02-28 10:20:00|708.91|706.27|706.32|703.68|710.79|708.15|706.09|703.45|0
1646043900000|2022-02-28 10:25:00|706.09|703.45|712.32|709.68|712.91|710.27|706.09|703.45|0
1646044200000|2022-02-28 10:30:00|712.44|709.8|709.14|706.5|716.68|714.04|708.91|706.27|0
1646044500000|2022-02-28 10:35:00|709.38|706.74|710.28|707.64|713.8|711.16|707.26|704.62|0
1646044800000|2022-02-28 10:40:00|709.35|706.71|706.54|703.9|711.22|708.58|705.95|703.31|0
1646045100000|2022-02-28 10:45:00|706.18|703.54|700.23|697.59|706.77|704.13|698.83|696.19|0
1646045400000|2022-02-28 10:50:00|700.34|697.7|699.23|696.59|701.33|698.69|699.11|696.47|0
1646045700000|2022-02-28 10:55:00|699.46|696.82|697.83|695.19|702.73|700.09|697.13|694.49|0
1646046000000|2022-02-28 11:00:00|698.06|695.42|696.42|693.78|698.76|696.12|688.97|686.33|0
1646046300000|2022-02-28 11:05:00|695.96|693.32|696.66|694.02|698.29|695.65|694.79|692.15|0
1646046600000|2022-02-28 11:10:00|698.76|696.12|698.63|695.99|698.87|696.23|693.04|690.4|0
1646046900000|2022-02-28 11:15:00|698.52|695.88|704.24|701.6|704.24|701.6|698.4|695.76|0
1646047200000|2022-02-28 11:20:00|704.13|701.49|700.86|698.22|704.36|701.72|700.16|697.52|0
1646047500000|2022-02-28 11:25:00|701.09|698.45|704.01|701.37|705.41|702.77|699.8|697.16|0
1646047800000|2022-02-28 11:30:00|704.13|701.49|703.3|700.66|705.3|702.66|702.73|700.09|0
1646048100000|2022-02-28 11:35:00|703.66|701.02|700.97|698.33|705.53|702.89|698.99|696.35|0
1646048400000|2022-02-28 11:40:00|701.09|698.45|703.72|701.08|704.76|702.12|700.21|697.57|0
1646048700000|2022-02-28 11:45:00|703.95|701.31|704.89|702.25|706.4|703.76|702.31|699.67|0
1646049000000|2022-02-28 11:50:00|704.18|701.54|705|702.36|707.34|704.7|702.66|700.02|0
1646049300000|2022-02-28 11:55:00|704.88|702.24|701.84|699.2|705.47|702.83|698.1|695.46|0
1646049600000|2022-02-28 12:00:00|702.07|699.43|701.02|698.38|702.31|699.67|697.28|694.64|0
1646049900000|2022-02-28 12:05:00|701.14|698.5|698.1|695.46|701.14|698.5|697.51|694.87|0
1646050200000|2022-02-28 12:10:00|697.98|695.34|692.84|690.2|699.97|697.33|691.91|689.27|0
1646050500000|2022-02-28 12:15:00|693.07|690.43|690.04|687.4|696|693.36|689.93|687.29|0
1646050800000|2022-02-28 12:20:00|689.81|687.17|680.74|678.1|690.28|687.64|679.58|676.94|0
1646051100000|2022-02-28 12:25:00|680.86|678.22|681.87|679.23|683.76|681.12|677.67|675.03|0
1646051400000|2022-02-28 12:30:00|682.34|679.7|682.1|679.46|683.51|680.87|678.94|676.3|0
1646051700000|2022-02-28 12:35:00|682.45|679.81|683.04|680.4|685.38|682.74|681.05|678.41|0
1646052000000|2022-02-28 12:40:00|683.15|680.51|683.62|680.98|686.43|683.79|678.48|675.84|0
1646052300000|2022-02-28 12:45:00|683.39|680.75|681.4|678.76|686.32|683.68|680.7|678.06|0
1646052600000|2022-02-28 12:50:00|681.51|678.87|678.6|675.96|682.8|680.16|678.6|675.96|0
1646052900000|2022-02-28 12:55:00|678.24|675.6|692.71|690.07|697.54|694.9|678.24|675.6|0
1646053200000|2022-02-28 13:00:00|693.3|690.66|695.57|692.93|699.3|696.66|691.99|689.35|0
1646053500000|2022-02-28 13:05:00|694.98|692.34|694.74|692.1|697.45|694.81|693.34|690.7|0
1646053800000|2022-02-28 13:10:00|693.46|690.82|697.56|694.92|697.56|694.92|692.05|689.41|0
1646054100000|2022-02-28 13:15:00|697.45|694.81|695.57|692.93|698.15|695.51|694.39|691.75|0
1646054400000|2022-02-28 13:20:00|695.8|693.16|695.44|692.8|698.03|695.39|694.51|691.87|0
1646054700000|2022-02-28 13:25:00|695.91|693.27|693.45|690.81|697.09|694.45|693.22|690.58|0
1646055000000|2022-02-28 13:30:00|693.1|690.46|700.97|698.33|702.49|699.85|689.94|687.3|0
1646055300000|2022-02-28 13:35:00|701.08|698.44|705.44|702.8|705.44|702.8|700.37|697.73|0
1646055600000|2022-02-28 13:40:00|705.78|703.14|707.67|705.03|710.02|707.38|703.2|700.56|0
1646055900000|2022-02-28 13:45:00|706.73|704.09|701.31|698.67|707.32|704.68|701.31|698.67|0
1646056200000|2022-02-28 13:50:00|701.55|698.91|698.96|696.32|701.78|699.14|693.33|690.69|0
1646056500000|2022-02-28 13:55:00|698.73|696.09|701.51|698.87|702.21|699.57|698.14|695.5|0
1646056800000|2022-02-28 14:00:00|701.5|698.86|695.86|693.22|704.57|701.93|694.92|692.28|0
1646057100000|2022-02-28 14:05:00|695.75|693.11|693.51|690.87|696.8|694.16|693.51|690.87|0
1646057400000|2022-02-28 14:10:00|693.04|690.4|693.04|690.4|696.56|693.92|691.63|688.99|0
1646057700000|2022-02-28 14:15:00|692.34|689.7|692.22|689.58|693.16|690.52|688.35|685.71|0
1646058000000|2022-02-28 14:20:00|692.33|689.69|695.39|692.75|695.39|692.75|690.93|688.29|0
1646058300000|2022-02-28 14:25:00|695.15|692.51|694.68|692.04|695.39|692.75|690.69|688.05|0
1646058600000|2022-02-28 14:30:00|695.15|692.51|689.75|687.11|696.56|693.92|684.13|681.49|0
1646058900000|2022-02-28 14:35:00|689.52|686.88|680.39|677.75|689.52|686.88|675.84|673.2|0
1646059200000|2022-02-28 14:40:00|681.32|678.68|682.68|680.04|690.08|687.44|680.21|677.57|0
1646059500000|2022-02-28 14:45:00|683.49|680.85|681.38|678.74|686.79|684.15|676.11|673.47|0
1646059800000|2022-02-28 14:50:00|681.85|679.21|677.86|675.22|683.85|681.21|672.94|670.3|0
1646060100000|2022-02-28 14:55:00|678.33|675.69|674.34|671.7|680.91|678.27|672.24|669.6|0
1646060400000|2022-02-28 15:00:00|673.41|670.77|682.04|679.4|682.74|680.1|671.54|668.9|0
1646060700000|2022-02-28 15:05:00|680.62|677.98|684.62|681.98|688.16|685.52|678.28|675.64|0
1646061000000|2022-02-28 15:10:00|685.09|682.45|689.57|686.93|691.69|689.05|682.27|679.63|0
1646061300000|2022-02-28 15:15:00|690.16|687.52|693.34|690.7|695.47|692.83|688.28|685.64|0
1646061600000|2022-02-28 15:20:00|692.87|690.23|686.3|683.66|693.34|690.7|684.07|681.43|0
1646061900000|2022-02-28 15:25:00|686.65|684.01|685.38|682.74|690.41|687.77|680.78|678.14|0
1646062200000|2022-02-28 15:30:00|685.85|683.21|679.74|677.1|685.85|683.21|673.17|670.53|0
1646062500000|2022-02-28 15:35:00|679.86|677.22|667.31|664.67|679.97|677.33|666.14|663.5|0
1646062800000|2022-02-28 15:40:00|666.38|663.74|658.7|656.06|667.78|665.14|658|655.36|0
1646063100000|2022-02-28 15:45:00|659.05|656.41|663.38|660.74|663.62|660.98|656.71|654.07|0
1646063400000|2022-02-28 15:50:00|662.91|660.27|661.98|659.34|665.26|662.62|657.76|655.12|0
1646063700000|2022-02-28 15:55:00|661.74|659.1|655.59|652.95|661.74|659.1|653.78|651.14|0
1646064000000|2022-02-28 16:00:00|654.88|652.24|652.77|650.13|657.23|654.59|650.2|647.56|0
1646064300000|2022-02-28 16:05:00|653.01|650.37|655.35|652.71|657.7|655.06|652.77|650.13|0
1646064600000|2022-02-28 16:10:00|655|652.36|657.23|654.59|659.81|657.17|651.84|649.2|0
1646064900000|2022-02-28 16:15:00|656.88|654.24|649.5|646.86|657.23|654.59|646.58|643.94|0
1646065200000|2022-02-28 16:20:00|650.2|647.56|642.49|639.85|650.2|647.56|642.49|639.85|0
1646065500000|2022-02-28 16:25:00|642.72|640.08|638.56|635.92|645.29|642.65|636.92|634.28|0
1646065800000|2022-02-28 16:30:00|638.8|636.16|639.85|637.21|640.2|637.56|634.24|631.6|0
1646066100000|2022-02-28 16:35:00|639.15|636.51|645.77|643.13|645.77|643.13|637.98|635.34|0
1646066400000|2022-02-28 16:40:00|644.83|642.19|643.42|640.78|648.34|645.7|641.79|639.15|0
1646066700000|2022-02-28 16:45:00|643.19|640.55|650.33|647.69|652.8|650.16|642.96|640.32|0
1646067000000|2022-02-28 16:50:00|650.1|647.46|648.35|645.71|652.91|650.27|647.99|645.35|0
1646067300000|2022-02-28 16:55:00|648.23|645.59|642.62|639.98|648.23|645.59|641.22|638.58|0
1646067600000|2022-02-28 17:00:00|642.85|640.21|644.02|641.38|644.48|641.84|639.71|637.07|0
1646067900000|2022-02-28 17:05:00|643.55|640.91|659.48|656.84|660.18|657.54|643.32|640.68|0
1646068200000|2022-02-28 17:10:00|659.24|656.6|665.59|662.95|667.48|664.84|659.01|656.37|0
1646068500000|2022-02-28 17:15:00|665.36|662.72|664.18|661.54|669.6|666.96|663.47|660.83|0
1646068800000|2022-02-28 17:20:00|663.94|661.3|670.3|667.66|672.19|669.55|661.83|659.19|0
1646069100000|2022-02-28 17:25:00|670.19|667.55|667.24|664.6|670.19|667.55|666.53|663.89|0
1646069400000|2022-02-28 17:30:00|668.18|665.54|671.48|668.84|673.84|671.2|665.12|662.48|0
1646069700000|2022-02-28 17:35:00|671.01|668.37|676.67|674.03|676.67|674.03|670.06|667.42|0
1646070000000|2022-02-28 17:40:00|676.44|673.8|680.93|678.29|681.29|678.65|674.67|672.03|0
1646070300000|2022-02-28 17:45:00|681.64|679|679.04|676.4|685.67|683.03|679.04|676.4|0
1646070600000|2022-02-28 17:50:00|679.27|676.63|683.3|680.66|686.61|683.97|678.09|675.45|0
1646070900000|2022-02-28 17:55:00|682.82|680.18|678.38|675.74|686.14|683.5|678.38|675.74|0
1646071200000|2022-02-28 18:00:00|678.85|676.21|672.02|669.38|679.8|677.16|669.91|667.27|0
1646071500000|2022-02-28 18:05:00|671.08|668.44|665.53|662.89|673.2|670.56|664.61|661.97|0
1646071800000|2022-02-28 18:10:00|666|663.36|666|663.36|668.11|665.47|661.79|659.15|0
1646072100000|2022-02-28 18:15:00|665.53|662.89|677.95|675.31|679.36|676.72|665.06|662.42|0
1646072400000|2022-02-28 18:20:00|678.89|676.25|682.89|680.25|685.48|682.84|678.42|675.78|0
1646072700000|2022-02-28 18:25:00|683.36|680.72|678.42|675.78|685.33|682.69|675.85|673.21|0
1646073000000|2022-02-28 18:30:00|678.65|676.01|680.99|678.35|684.03|681.39|675.62|672.98|0
1646073300000|2022-02-28 18:35:00|681.22|678.58|677.02|674.38|684.03|681.39|675.85|673.21|0
1646073600000|2022-02-28 18:40:00|676.32|673.68|678.65|676.01|679.71|677.07|672.35|669.71|0
1646073900000|2022-02-28 18:45:00|678.18|675.54|676.08|673.44|683.8|681.16|676.08|673.44|0
1646074200000|2022-02-28 18:50:00|675.97|673.33|669.09|666.45|675.97|673.33|666.88|664.24|0
1646074500000|2022-02-28 18:55:00|670.25|667.61|671.07|668.43|674.68|672.04|668.15|665.51|0
1646074800000|2022-02-28 19:00:00|671.65|669.01|693.41|690.77|693.41|690.77|671.65|669.01|0
1646075100000|2022-02-28 19:05:00|692.23|689.59|702.82|700.18|703.05|700.41|691.18|688.54|0
1646075400000|2022-02-28 19:10:00|702.58|699.94|700.08|697.44|707.06|704.42|700.08|697.44|0
1646075700000|2022-02-28 19:15:00|700.67|698.03|696.09|693.45|705.14|702.5|695.15|692.51|0
1646076000000|2022-02-28 19:20:00|695.15|692.51|706.8|704.16|706.8|704.16|695.15|692.51|0
1646076300000|2022-02-28 19:25:00|705.86|703.22|704.22|701.58|706.92|704.28|700.48|697.84|0
1646076600000|2022-02-28 19:30:00|703.99|701.35|705.28|702.64|708.67|706.03|700.71|698.07|0
1646076900000|2022-02-28 19:35:00|704.58|701.94|704.11|701.47|706.09|703.45|696.27|693.63|0
1646077200000|2022-02-28 19:40:00|704.81|702.17|690.2|687.56|705.16|702.52|687.87|685.23|0
1646077500000|2022-02-28 19:45:00|690.67|688.03|695.1|692.46|697.2|694.56|689.27|686.63|0
1646077800000|2022-02-28 19:50:00|693.7|691.06|691.6|688.96|696.03|693.39|691.13|688.49|0
1646078100000|2022-02-28 19:55:00|691.83|689.19|687.49|684.85|692.06|689.42|683.52|680.88|0
1646078400000|2022-02-28 20:00:00|687.25|684.61|689.82|687.18|690.76|688.12|686.32|683.68|0
1646078700000|2022-02-28 20:05:00|690.05|687.41|689.01|686.37|698.84|696.2|687.48|684.84|0
1646079000000|2022-02-28 20:10:00|689.59|686.95|694.73|692.09|697.54|694.9|689.12|686.48|0
1646079300000|2022-02-28 20:15:00|692.62|689.98|688.18|685.54|695.67|693.03|685.62|682.98|0
1646079600000|2022-02-28 20:20:00|687.95|685.31|677|674.36|688.18|685.54|675.21|672.57|0
1646079900000|2022-02-28 20:25:00|677.23|674.59|679.11|676.47|680.76|678.12|673.24|670.6|0
1646080200000|2022-02-28 20:30:00|679.58|676.94|690.89|688.25|690.89|688.25|679.58|676.94|0
1646080500000|2022-02-28 20:35:00|690.65|688.01|697.72|695.08|699.6|696.96|690.18|687.54|0
1646080800000|2022-02-28 20:40:00|697.95|695.31|680.41|677.77|697.95|695.31|679.24|676.6|0
1646081100000|2022-02-28 20:45:00|680.53|677.89|666.28|663.64|680.53|677.89|665.81|663.17|0
1646081400000|2022-02-28 20:50:00|664.3|661.66|657.19|654.55|667.62|664.98|657.19|654.55|0
1646081700000|2022-02-28 20:55:00|656.72|654.08|652.28|649.64|658.83|656.19|648.32|645.68|0
1646082000000|2022-02-28 21:00:00|652.05|649.41|650.18|647.54|653.92|651.28|649.37|646.73|0
1646082300000|2022-02-28 21:05:00|650.88|648.24|654.38|651.74|655.79|653.15|649.02|646.38|0
1646082600000|2022-02-28 21:10:00|654.15|651.51|651.82|649.18|654.38|651.74|649.48|646.84|0
1646082900000|2022-02-28 21:15:00|651.24|647.88|649.84|646.48|651.24|647.88|649.14|645.78|0
1646083200000|2022-02-28 21:20:00|649.73|646.37|651.01|647.65|651.24|647.88|649.61|646.25|0
1646083500000|2022-02-28 21:25:00|650.66|647.3|650.66|647.3|651.94|648.58|650.31|646.95|0
1646083800000|2022-02-28 21:30:00|650.77|647.41|650.31|646.95|650.77|647.41|649.14|645.78|0
1646084100000|2022-02-28 21:35:00|650.54|647.18|649.14|645.78|650.54|647.18|649.14|645.78|0
1646084400000|2022-02-28 21:40:00|649.37|646.01|649.6|646.24|649.84|646.48|649.26|645.9|0
1646084700000|2022-02-28 21:45:00|649.84|646.48|649.84|646.48|649.84|646.48|649.37|646.01|0
1646085000000|2022-02-28 21:50:00|649.6|646.24|649.37|646.01|649.84|646.48|648.67|645.31|0
1646085300000|2022-02-28 21:55:00|649.6|646.24|649.72|646.36|649.84|646.48|649.49|646.13|0
1646085600000|2022-02-28 22:00:00|649.76|646.4|650.13|646.77|650.64|647.28|649.76|646.4|0
1646085900000|2022-02-28 22:05:00|650.1|646.74|650.64|647.28|650.78|647.42|650.07|646.71|0
1646086200000|2022-02-28 22:10:00|651.01|647.65|650.94|647.58|651.25|647.89|650.8|647.44|0
1646086500000|2022-02-28 22:15:00|650.88|647.52|650.71|647.35|650.88|647.52|650.71|647.35|0
1646086800000|2022-02-28 22:20:00|650.8|647.44|650.84|647.48|651.01|647.65|650.44|647.08|0
1646087100000|2022-02-28 22:25:00|650.9|647.54|650.84|647.48|651.25|647.89|650.77|647.41|0
1646087400000|2022-02-28 22:30:00|651.21|647.85|651.38|648.02|651.56|648.2|651.04|647.68|0
1646087700000|2022-02-28 22:35:00|651.28|647.92|651.48|648.12|651.66|648.3|651.14|647.78|0
1646088000000|2022-02-28 22:40:00|651.45|648.09|652.1|648.74|652.13|648.77|651.41|648.05|0
1646088300000|2022-02-28 22:45:00|651.89|648.53|651.45|648.09|651.99|648.63|651.45|648.09|0
1646088600000|2022-02-28 22:50:00|651.55|648.19|652.2|648.84|652.44|649.08|651|647.64|0
1646088900000|2022-02-28 22:55:00|652.13|648.77|651.92|648.56|652.16|648.8|651.92|648.56|0
1646089200000|2022-02-28 23:00:00|650.88|647.52|649.25|645.89|652.98|649.62|649.13|645.77|0
1646089500000|2022-02-28 23:05:00|648.89|645.53|649.36|646|649.48|646.12|647.73|644.37|0
1646089800000|2022-02-28 23:10:00|649.01|645.65|651.11|647.75|652.51|649.15|649.01|645.65|0
1646090100000|2022-02-28 23:15:00|651.22|647.86|650.52|647.16|651.34|647.98|648.19|644.83|0
1646090400000|2022-02-28 23:20:00|650.88|647.52|646.79|643.43|651.34|647.98|646.09|642.73|0
1646090700000|2022-02-28 23:25:00|647.02|643.66|648.19|644.83|649.01|645.65|646.33|642.97|0
1646091000000|2022-02-28 23:30:00|647.96|644.6|644.46|641.1|648.54|645.18|643.53|640.17|0
1646091300000|2022-02-28 23:35:00|644.23|640.87|642.72|639.36|644.23|640.87|641.33|637.97|0
1646091600000|2022-02-28 23:40:00|642.83|639.47|644.12|640.76|644.81|641.45|642.6|639.24|0
1646091900000|2022-02-28 23:45:00|644|640.64|644.12|640.76|645.51|642.15|643.3|639.94|0
1646092200000|2022-02-28 23:50:00|643.76|640.4|639.93|636.57|643.76|640.4|638.88|635.52|0
1646092500000|2022-02-28 23:55:00|640.04|636.68|643.06|639.7|643.06|639.7|639.34|635.98|0
1646092800000|2022-03-01 00:00:00|642.83|639.47|642.83|639.47|642.83|639.47|640.27|636.91|0
1646093100000|2022-03-01 00:05:00|642.95|639.59|647.95|644.59|647.95|644.59|642.95|639.59|0
1646093400000|2022-03-01 00:10:00|647.6|644.24|644.92|641.56|647.72|644.36|644.46|641.1|0
1646093700000|2022-03-01 00:15:00|644.69|641.33|643.06|639.7|644.92|641.56|641.66|638.3|0
1646094000000|2022-03-01 00:20:00|643.29|639.93|645.15|641.79|646.2|642.84|642.71|639.35|0
1646094300000|2022-03-01 00:25:00|645.04|641.68|643.52|640.16|645.51|642.15|643.41|640.05|0
1646094600000|2022-03-01 00:30:00|643.64|640.28|645.97|642.61|646.55|643.19|642.82|639.46|0
1646094900000|2022-03-01 00:35:00|645.74|642.38|646.78|643.42|647.48|644.12|644.92|641.56|0
1646095200000|2022-03-01 00:40:00|646.55|643.19|647.94|644.58|648.64|645.28|644.68|641.32|0
1646095500000|2022-03-01 00:45:00|647.83|644.47|656|652.64|656.81|653.45|647.6|644.24|0
1646095800000|2022-03-01 00:50:00|656.11|652.75|652.37|649.01|656.11|652.75|651.44|648.08|0
1646096100000|2022-03-01 00:55:00|652.14|648.78|650.51|647.15|652.49|649.13|649.57|646.21|0
1646096400000|2022-03-01 01:00:00|650.27|646.91|650.86|647.5|653.43|650.07|648.87|645.51|0
1646096700000|2022-03-01 01:05:00|650.74|647.38|647.94|644.58|651.67|648.31|646.77|643.41|0
1646097000000|2022-03-01 01:10:00|648.06|644.7|647.94|644.58|648.87|645.51|647.47|644.11|0
1646097300000|2022-03-01 01:15:00|647.71|644.35|648.99|645.63|650.74|647.38|647.71|644.35|0
1646097600000|2022-03-01 01:20:00|649.57|646.21|647.24|643.88|649.57|646.21|646.31|642.95|0
1646097900000|2022-03-01 01:25:00|647.01|643.65|646.51|643.15|649.88|646.52|646.39|643.03|0
1646098200000|2022-03-01 01:30:00|646.39|643.03|644.3|640.94|646.62|643.26|643.83|640.47|0
1646098500000|2022-03-01 01:35:00|644.06|640.7|644.76|641.4|646.39|643.03|644.06|640.7|0
1646098800000|2022-03-01 01:40:00|645.11|641.75|645.46|642.1|646.62|643.26|644.53|641.17|0
1646099100000|2022-03-01 01:45:00|644.99|641.63|651.4|648.04|651.74|648.38|644.99|641.63|0
1646099400000|2022-03-01 01:50:00|651.04|647.68|650.34|646.98|651.86|648.5|649.41|646.05|0
1646099700000|2022-03-01 01:55:00|650.23|646.87|653.14|649.78|653.14|649.78|649.88|646.52|0
1646100000000|2022-03-01 02:00:00|652.9|649.54|650.81|647.45|653.84|650.48|650.81|647.45|0
1646100300000|2022-03-01 02:05:00|650.93|647.57|651.74|648.38|651.86|648.5|650.34|646.98|0
1646100600000|2022-03-01 02:10:00|651.86|648.5|656.17|652.81|656.87|653.51|651.86|648.5|0
1646100900000|2022-03-01 02:15:00|656.4|653.04|654.66|651.3|656.4|653.04|653.96|650.6|0
1646101200000|2022-03-01 02:20:00|654.53|651.17|654.3|650.94|655|651.64|653.49|650.13|0
1646101500000|2022-03-01 02:25:00|654.19|650.83|656.05|652.69|656.87|653.51|653.6|650.24|0
1646101800000|2022-03-01 02:30:00|655.93|652.57|656.87|653.51|656.87|653.51|654.3|650.94|0
1646102100000|2022-03-01 02:35:00|656.63|653.27|657.8|654.44|657.8|654.44|655.23|651.87|0
1646102400000|2022-03-01 02:40:00|658.03|654.67|656.16|652.8|659.9|656.54|656.05|652.69|0
1646102700000|2022-03-01 02:45:00|656.05|652.69|655.82|652.46|656.28|652.92|655|651.64|0
1646103000000|2022-03-01 02:50:00|655.93|652.57|652.66|649.3|656.4|653.04|652.2|648.84|0
1646103300000|2022-03-01 02:55:00|652.55|649.19|652.43|649.07|653.48|650.12|652.2|648.84|0
1646103600000|2022-03-01 03:00:00|652.2|648.84|652.19|648.83|653.13|649.77|652.19|648.83|0
1646103900000|2022-03-01 03:05:00|652.32|648.96|654.99|651.63|656.39|653.03|652.19|648.83|0
1646104200000|2022-03-01 03:10:00|655.58|652.22|655.22|651.86|655.93|652.57|653.59|650.23|0
1646104500000|2022-03-01 03:15:00|654.99|651.63|654.52|651.16|655.11|651.75|653.82|650.46|0
1646104800000|2022-03-01 03:20:00|654.65|651.29|654.76|651.4|655.92|652.56|654.29|650.93|0
1646105100000|2022-03-01 03:25:00|654.64|651.28|654.06|650.7|655.46|652.1|653.82|650.46|0
1646105400000|2022-03-01 03:30:00|653.94|650.58|654.29|650.93|654.76|651.4|652.89|649.53|0
1646105700000|2022-03-01 03:35:00|654.41|651.05|652.54|649.18|654.52|651.16|652.42|649.06|0
1646106000000|2022-03-01 03:40:00|652.42|649.06|655.92|652.56|656.39|653.03|651.96|648.6|0
1646106300000|2022-03-01 03:45:00|655.81|652.45|654.29|650.93|656.27|652.91|653.94|650.58|0
1646106600000|2022-03-01 03:50:00|654.17|650.81|654.05|650.69|654.99|651.63|653.82|650.46|0
1646106900000|2022-03-01 03:55:00|654.17|650.81|654.52|651.16|654.75|651.39|654.05|650.69|0
1646107200000|2022-03-01 04:00:00|654.28|650.92|654.4|651.04|654.75|651.39|653.24|649.88|0
1646107500000|2022-03-01 04:05:00|654.28|650.92|653.35|649.99|654.98|651.62|652.65|649.29|0
1646107800000|2022-03-01 04:10:00|653.12|649.76|653.35|649.99|654.75|651.39|652.31|648.95|0
1646108100000|2022-03-01 04:15:00|653.58|650.22|655.91|652.55|655.91|652.55|653.24|649.88|0
1646108400000|2022-03-01 04:20:00|656.04|652.68|653.24|649.88|656.15|652.79|652.77|649.41|0
1646108700000|2022-03-01 04:25:00|653.11|649.75|653.11|649.75|653.81|650.45|652.18|648.82|0
1646109000000|2022-03-01 04:30:00|653.23|649.87|652.41|649.05|653.7|650.34|652.41|649.05|0
1646109300000|2022-03-01 04:35:00|652.53|649.17|653.11|649.75|653.58|650.22|652.41|649.05|0
1646109600000|2022-03-01 04:40:00|653.34|649.98|652.53|649.17|654.28|650.92|652.41|649.05|0
1646109900000|2022-03-01 04:45:00|652.41|649.05|650.2|646.84|652.64|649.28|649.38|646.02|0
1646110200000|2022-03-01 04:50:00|650.08|646.72|650.78|647.42|650.9|647.54|649.27|645.91|0
1646110500000|2022-03-01 04:55:00|650.9|647.54|649.85|646.49|651.37|648.01|649.61|646.25|0
1646110800000|2022-03-01 05:00:00|650.31|646.95|651.01|647.65|651.36|648|649.61|646.25|0
1646111100000|2022-03-01 05:05:00|650.78|647.42|651.47|648.11|651.71|648.35|650.43|647.07|0
1646111400000|2022-03-01 05:10:00|651.71|648.35|655.44|652.08|655.67|652.31|651.71|648.35|0
1646111700000|2022-03-01 05:15:00|655.56|652.2|658.01|654.65|658.47|655.11|655.21|651.85|0
1646112000000|2022-03-01 05:20:00|657.54|654.18|656.6|653.24|658.24|654.88|655.9|652.54|0
1646112300000|2022-03-01 05:25:00|656.73|653.37|654.62|651.26|658.24|654.88|654.27|650.91|0
1646112600000|2022-03-01 05:30:00|654.86|651.5|654.04|650.68|655.67|652.31|652.99|649.63|0
1646112900000|2022-03-01 05:35:00|653.69|650.33|653.1|649.74|653.8|650.44|651.94|648.58|0
1646113200000|2022-03-01 05:40:00|653.57|650.21|651.12|647.76|653.8|650.44|651|647.64|0
1646113500000|2022-03-01 05:45:00|651.24|647.88|653.33|649.97|653.57|650.21|651|647.64|0
1646113800000|2022-03-01 05:50:00|653.45|650.09|653.33|649.97|654.27|650.91|652.63|649.27|0
1646114100000|2022-03-01 05:55:00|653.1|649.74|651.93|648.57|653.1|649.74|650.77|647.41|0
1646114400000|2022-03-01 06:00:00|652.05|648.69|649.84|646.48|652.29|648.93|649.84|646.48|0
1646114700000|2022-03-01 06:05:00|650.07|646.71|648.44|645.08|650.77|647.41|647.74|644.38|0
1646115000000|2022-03-01 06:10:00|648.56|645.2|649.72|646.36|651.46|648.1|648.56|645.2|0
1646115300000|2022-03-01 06:15:00|649.6|646.24|648.67|645.31|650.42|647.06|647.16|643.8|0
1646115600000|2022-03-01 06:20:00|647.86|644.5|646.11|642.75|649.02|645.66|646.11|642.75|0
1646115900000|2022-03-01 06:25:00|645.88|642.52|643.32|639.96|647.62|644.26|642.85|639.49|0
1646116200000|2022-03-01 06:30:00|643.21|639.85|642.39|639.03|643.32|639.96|641.92|638.56|0
1646116500000|2022-03-01 06:35:00|641.58|638.22|642.39|639.03|643.55|640.19|641.23|637.87|0
1646116800000|2022-03-01 06:40:00|642.15|638.79|641.92|638.56|642.15|638.79|640.3|636.94|0
1646117100000|2022-03-01 06:45:00|641.81|638.45|642.74|639.38|644.01|640.65|640.53|637.17|0
1646117400000|2022-03-01 06:50:00|642.62|639.26|643.43|640.07|644.01|640.65|640.99|637.63|0
1646117700000|2022-03-01 06:55:00|643.55|640.19|641.22|637.86|644.01|640.65|640.76|637.4|0
1646118000000|2022-03-01 07:00:00|641.92|638.56|640.41|637.05|642.85|639.49|638.79|635.43|0
1646118300000|2022-03-01 07:05:00|640.53|637.17|626.18|622.82|640.76|637.4|623.88|620.52|0
1646118600000|2022-03-01 07:10:00|625.84|622.48|630.69|627.33|630.92|627.56|625.26|621.9|0
1646118900000|2022-03-01 07:15:00|630.46|627.1|629.18|625.82|630.46|627.1|627.33|623.97|0
1646119200000|2022-03-01 07:20:00|629.3|625.94|629.07|625.71|630.1|626.74|627.33|623.97|0
1646119500000|2022-03-01 07:25:00|629.18|625.82|631.63|628.27|632.09|628.73|627.46|624.1|0
1646119800000|2022-03-01 07:30:00|631.75|628.39|633.37|630.01|635.34|631.98|631.52|628.16|0
1646120100000|2022-03-01 07:35:00|633.14|629.78|632.67|629.31|635.33|631.97|632.67|629.31|0
1646120400000|2022-03-01 07:40:00|632.55|629.19|632.44|629.08|633.14|629.78|631.28|627.92|0
1646120700000|2022-03-01 07:45:00|632.32|628.96|634.65|631.29|634.88|631.52|632.32|628.96|0
1646121000000|2022-03-01 07:50:00|634.07|630.71|636.62|633.26|636.62|633.26|631.98|628.62|0
1646121300000|2022-03-01 07:55:00|636.39|633.03|634.53|631.17|638.48|635.12|634.42|631.06|0
1646121600000|2022-03-01 08:00:00|634.3|630.94|631.05|627.69|638.24|634.88|631.05|627.69|0
1646121900000|2022-03-01 08:05:00|630.82|627.46|626.99|624.35|630.82|627.82|624.91|622.27|0
1646122200000|2022-03-01 08:10:00|627.91|625.27|631.97|629.33|632.78|630.14|626.88|624.24|0
1646122500000|2022-03-01 08:15:00|632.31|629.67|633.36|630.72|635.56|632.92|632.08|629.44|0
1646122800000|2022-03-01 08:20:00|633.24|630.6|643.46|640.82|645.56|642.92|630.92|628.28|0
1646123100000|2022-03-01 08:25:00|643.93|641.29|640.64|638|646.34|643.7|640.07|637.43|0
1646123400000|2022-03-01 08:30:00|640.3|637.66|637.51|634.87|642.96|640.32|637.51|634.87|0
1646123700000|2022-03-01 08:35:00|637.86|635.22|642.03|639.39|644.01|641.37|636|633.36|0
1646124000000|2022-03-01 08:40:00|642.5|639.86|644.48|641.84|645.75|643.11|639.37|636.73|0
1646124300000|2022-03-01 08:45:00|644.71|642.07|651.1|648.46|651.34|648.7|642.38|639.74|0
1646124600000|2022-03-01 08:50:00|650.87|648.23|653.12|650.48|656.38|653.74|650.06|647.42|0
1646124900000|2022-03-01 08:55:00|653.82|651.18|650.09|647.45|654.87|652.23|649.16|646.52|0
1646125200000|2022-03-01 09:00:00|650.56|647.92|648.69|646.05|651.72|649.08|647.19|644.55|0
1646125500000|2022-03-01 09:05:00|648.35|645.71|657.32|654.68|660.12|657.48|648.23|645.59|0
1646125800000|2022-03-01 09:10:00|657.08|654.44|660.35|657.71|661.05|658.41|657.08|654.44|0
1646126100000|2022-03-01 09:15:00|660.59|657.95|659.88|657.24|661.29|658.65|656.38|653.74|0
1646126400000|2022-03-01 09:20:00|660.12|657.48|663.86|661.22|665.62|662.98|658.25|655.61|0
1646126700000|2022-03-01 09:25:00|664.56|661.92|667.87|665.23|669.5|666.86|663.62|660.98|0
1646127000000|2022-03-01 09:30:00|668.34|665.7|666.41|663.77|669.5|666.86|665.01|662.37|0
1646127300000|2022-03-01 09:35:00|666.64|664|667.57|664.93|669.44|666.8|665.13|662.49|0
1646127600000|2022-03-01 09:40:00|666.29|663.65|673.77|671.13|674.58|671.94|666.29|663.65|0
1646127900000|2022-03-01 09:45:00|673.88|671.24|670.73|668.09|674.35|671.71|669.44|666.8|0
1646128200000|2022-03-01 09:50:00|670.37|667.73|676.22|673.58|678.09|675.45|670.14|667.5|0
1646128500000|2022-03-01 09:55:00|676.45|673.81|675.51|672.87|678.09|675.45|674.11|671.47|0
1646128800000|2022-03-01 10:00:00|675.75|673.11|678.56|675.92|680.9|678.26|674.34|671.7|0
1646129100000|2022-03-01 10:05:00|678.45|675.81|682.07|679.43|683.72|681.08|678.09|675.45|0
1646129400000|2022-03-01 10:10:00|682.31|679.67|680.67|678.03|683.95|681.31|680.08|677.44|0
1646129700000|2022-03-01 10:15:00|680.55|677.91|677.12|674.48|680.9|678.26|675.75|673.11|0
1646130000000|2022-03-01 10:20:00|677.35|674.71|679.73|677.09|680.79|678.15|677.12|674.48|0
1646130300000|2022-03-01 10:25:00|679.97|677.33|681.96|679.32|683.24|680.6|679.03|676.39|0
1646130600000|2022-03-01 10:30:00|682.3|679.66|684.64|682|689.09|686.45|681.96|679.32|0
1646130900000|2022-03-01 10:35:00|685.34|682.7|687.45|684.81|689.92|687.28|684.53|681.89|0
1646131200000|2022-03-01 10:40:00|687.34|684.7|678.56|675.92|687.81|685.17|678.33|675.69|0
1646131500000|2022-03-01 10:45:00|679.03|676.39|676.18|673.54|682.77|680.13|675.82|673.18|0
1646131800000|2022-03-01 10:50:00|676.41|673.77|673.77|671.13|677.69|675.05|672.37|669.73|0
1646132100000|2022-03-01 10:55:00|673.88|671.24|673.18|670.54|676.34|673.7|672.95|670.31|0
1646132400000|2022-03-01 11:00:00|673.65|671.01|677.15|674.51|677.97|675.33|673.65|671.01|0
1646132700000|2022-03-01 11:05:00|676.92|674.28|678.91|676.27|678.91|676.27|675.51|672.87|0
1646133000000|2022-03-01 11:10:00|679.02|676.38|679.25|676.61|683.35|680.71|677.97|675.33|0
1646133300000|2022-03-01 11:15:00|679.72|677.08|677.74|675.1|681.12|678.48|676.21|673.57|0
1646133600000|2022-03-01 11:20:00|677.38|674.74|676.33|673.69|678.08|675.44|672.71|670.07|0
1646133900000|2022-03-01 11:25:00|676.45|673.81|677.15|674.51|677.27|674.63|672.71|670.07|0
1646134200000|2022-03-01 11:30:00|676.91|674.27|673.18|670.54|678.55|675.91|671.08|668.44|0
1646134500000|2022-03-01 11:35:00|673.41|670.77|675.98|673.34|676.91|674.27|673.18|670.54|0
1646134800000|2022-03-01 11:40:00|676.1|673.46|682.05|679.41|682.52|679.88|674.81|672.17|0
1646135100000|2022-03-01 11:45:00|681.71|679.07|686.04|683.4|686.16|683.52|680.18|677.54|0
1646135400000|2022-03-01 11:50:00|685.8|683.16|691.67|689.03|693.08|690.44|684.4|681.76|0
1646135700000|2022-03-01 11:55:00|691.43|688.79|689.96|687.32|695.43|692.79|688.03|685.39|0
1646136000000|2022-03-01 12:00:00|689.26|686.62|683.89|681.25|690.19|687.55|683.89|681.25|0
1646136300000|2022-03-01 12:05:00|683.54|680.9|681.6|678.96|684.12|681.48|681.25|678.61|0
1646136600000|2022-03-01 12:10:00|681.71|679.07|683.63|680.99|684.57|681.93|681.13|678.49|0
1646136900000|2022-03-01 12:15:00|683.87|681.23|689.25|686.61|689.25|686.61|683.87|681.23|0
1646137200000|2022-03-01 12:20:00|689.02|686.38|681.76|679.12|689.02|686.38|680.95|678.31|0
1646137500000|2022-03-01 12:25:00|682.7|680.06|674.76|672.12|685.39|682.75|674.3|671.66|0
1646137800000|2022-03-01 12:30:00|675.46|672.82|676.86|674.22|679.43|676.79|675.46|672.82|0
1646138100000|2022-03-01 12:35:00|676.63|673.99|682.93|680.29|683.16|680.52|676.63|673.99|0
1646138400000|2022-03-01 12:40:00|683.28|680.64|686.2|683.56|688.31|685.67|682.93|680.29|0
1646138700000|2022-03-01 12:45:00|685.97|683.33|683.16|680.52|687.84|685.2|682.93|680.29|0
1646139000000|2022-03-01 12:50:00|683.28|680.64|687.14|684.5|687.6|684.96|681.99|679.35|0
1646139300000|2022-03-01 12:55:00|686.9|684.26|683.39|680.75|688.78|686.14|682.22|679.58|0
1646139600000|2022-03-01 13:00:00|684.33|681.69|687.13|684.49|689.71|687.07|683.16|680.52|0
1646139900000|2022-03-01 13:05:00|686.9|684.26|685.38|682.74|689.24|686.6|684.45|681.81|0
1646140200000|2022-03-01 13:10:00|685.96|683.32|681.59|678.95|686.9|684.26|680.59|677.95|0
1646140500000|2022-03-01 13:15:00|681.95|679.31|679.03|676.39|682.76|680.12|677.16|674.52|0
1646140800000|2022-03-01 13:20:00|679.49|676.85|681.29|678.65|683.39|680.75|679.49|676.85|0
1646141100000|2022-03-01 13:25:00|680.82|678.18|669.52|666.88|681.41|678.77|668.59|665.95|0
1646141400000|2022-03-01 13:30:00|669.17|666.53|664.5|661.86|670.56|667.92|662.4|659.76|0
1646141700000|2022-03-01 13:35:00|664.04|661.4|667.46|664.82|669.17|666.53|664.04|661.4|0
1646142000000|2022-03-01 13:40:00|667.23|664.59|663.38|660.74|667.23|664.59|663.26|660.62|0
1646142300000|2022-03-01 13:45:00|662.91|660.27|660.93|658.29|666.53|663.89|660.93|658.29|0
1646142600000|2022-03-01 13:50:00|661.16|658.52|656.13|653.49|662.79|660.15|656.13|653.49|0
1646142900000|2022-03-01 13:55:00|656.25|653.61|661.27|658.63|661.27|658.63|654.5|651.86|0
1646143200000|2022-03-01 14:00:00|660.8|658.16|664.31|661.67|665.01|662.37|659.87|657.23|0
1646143500000|2022-03-01 14:05:00|664.08|661.44|663.61|660.97|664.31|661.67|660.8|658.16|0
1646143800000|2022-03-01 14:10:00|663.14|660.5|665.31|662.67|666.48|663.84|662.91|660.27|0
1646144100000|2022-03-01 14:15:00|664.96|662.32|666.24|663.6|666.24|663.6|662.39|659.75|0
1646144400000|2022-03-01 14:20:00|665.78|663.14|663.9|661.26|666.24|663.6|662.74|660.1|0
1646144700000|2022-03-01 14:25:00|663.67|661.03|666.01|663.37|666.01|663.37|658.53|655.89|0
1646145000000|2022-03-01 14:30:00|665.77|663.13|655.27|652.63|665.77|663.13|655.27|652.63|0
1646145300000|2022-03-01 14:35:00|654.1|651.46|650.85|648.21|655.27|652.63|646.55|643.91|0
1646145600000|2022-03-01 14:40:00|650.27|647.63|659.37|656.73|661|658.36|649.68|647.04|0
1646145900000|2022-03-01 14:45:00|656.69|654.05|653.32|650.68|664.03|661.39|653.2|650.56|0
1646146200000|2022-03-01 14:50:00|652.15|649.51|667.53|664.89|671.74|669.1|652.15|649.51|0
1646146500000|2022-03-01 14:55:00|666.13|663.49|669.05|666.41|671.27|668.63|662.39|659.75|0
1646146800000|2022-03-01 15:00:00|665.78|663.14|669.63|666.99|673.61|670.97|656.46|653.82|0
1646147100000|2022-03-01 15:05:00|669.86|667.22|673.37|670.73|674.67|672.03|664.96|662.32|0
1646147400000|2022-03-01 15:10:00|674.31|671.67|677.71|675.07|681.35|678.71|674.31|671.67|0
1646147700000|2022-03-01 15:15:00|677.59|674.95|668.68|666.04|678.29|675.65|666.43|663.79|0
1646148000000|2022-03-01 15:20:00|668.22|665.58|670.28|667.64|672.72|670.08|660.99|658.35|0
1646148300000|2022-03-01 15:25:00|669.69|667.05|670.04|667.4|675.06|672.42|665.96|663.32|0
1646148600000|2022-03-01 15:30:00|668.75|666.11|675.76|673.12|676.23|673.59|665.38|662.74|0
1646148900000|2022-03-01 15:35:00|674.12|671.48|677.63|674.99|677.63|674.99|671.32|668.68|0
1646149200000|2022-03-01 15:40:00|678.8|676.16|690.98|688.34|690.98|688.34|678.33|675.69|0
1646149500000|2022-03-01 15:45:00|691.44|688.8|687.47|684.83|693.31|690.67|686.54|683.9|0
1646149800000|2022-03-01 15:50:00|687.24|684.6|684.2|681.56|689.34|686.7|682.23|679.59|0
1646150100000|2022-03-01 15:55:00|684.67|682.03|689.69|687.05|691.67|689.03|684.67|682.03|0
1646150400000|2022-03-01 16:00:00|689.8|687.16|681.48|678.84|691.8|689.16|679.16|676.52|0
1646150700000|2022-03-01 16:05:00|681.72|679.08|686.37|683.73|687.77|685.13|680.32|677.68|0
1646151000000|2022-03-01 16:10:00|684.86|682.22|678.23|675.59|686.61|683.97|678.23|675.59|0
1646151300000|2022-03-01 16:15:00|678.58|675.94|687.3|684.66|687.89|685.25|677.06|674.42|0
1646151600000|2022-03-01 16:20:00|687.07|684.43|681.33|678.69|688.47|685.83|678.76|676.12|0
1646151900000|2022-03-01 16:25:00|682.03|679.39|687.52|684.88|690.2|687.56|681.09|678.45|0
1646152200000|2022-03-01 16:30:00|686.93|684.29|704.08|701.44|705.01|702.37|686.93|684.29|0
1646152500000|2022-03-01 16:35:00|704.31|701.67|706.41|703.77|707.58|704.94|702.44|699.8|0
1646152800000|2022-03-01 16:40:00|704.78|702.14|706.18|703.54|708.99|706.35|702.33|699.69|0
1646153100000|2022-03-01 16:45:00|705.71|703.07|714.61|711.97|718.83|716.19|705.71|703.07|0
1646153400000|2022-03-01 16:50:00|713.9|711.26|718.47|715.83|719.99|717.35|713.2|710.56|0
1646153700000|2022-03-01 16:55:00|718.24|715.6|719.99|717.35|724.55|721.91|718.24|715.6|0
1646154000000|2022-03-01 17:00:00|721.39|718.75|723.79|721.15|724.26|721.62|718.58|715.94|0
1646154300000|2022-03-01 17:05:00|723.55|720.91|726.48|723.62|727.18|724.32|720.51|717.87|0
1646154600000|2022-03-01 17:10:00|726.71|723.85|720.04|717.18|731.97|729.11|719.8|716.94|0
1646154900000|2022-03-01 17:15:00|719.8|716.94|713.3|710.44|723.78|720.92|711.67|708.81|0
1646155200000|2022-03-01 17:20:00|712.6|709.74|716.11|713.25|718.92|716.06|712.26|709.4|0
1646155500000|2022-03-01 17:25:00|716.47|713.61|713.49|710.63|719.21|716.35|711.73|708.87|0
1646155800000|2022-03-01 17:30:00|713.6|710.74|711.5|708.64|716.87|714.01|708.23|705.37|0
1646156100000|2022-03-01 17:35:00|711.62|708.76|714.53|711.67|716.17|713.31|710.33|707.47|0
1646156400000|2022-03-01 17:40:00|714.41|711.55|707.39|704.53|714.41|711.55|707.39|704.53|0
1646156700000|2022-03-01 17:45:00|706.93|704.07|705.06|702.2|711.6|708.74|702.02|699.16|0
1646157000000|2022-03-01 17:50:00|704.71|701.85|705.52|702.66|708.09|705.23|701.68|698.82|0
1646157300000|2022-03-01 17:55:00|705.76|702.9|703.65|700.79|709.03|706.17|702.25|699.39|0
1646157600000|2022-03-01 18:00:00|704.35|701.49|703.19|700.33|706.46|703.6|698.52|695.66|0
1646157900000|2022-03-01 18:05:00|703.89|701.03|709.26|706.4|712.53|709.67|702.49|699.63|0
1646158200000|2022-03-01 18:10:00|708.91|706.05|717.69|714.83|719.69|716.83|708.56|705.7|0
1646158500000|2022-03-01 18:15:00|717.58|714.72|720.08|717.22|720.74|717.88|716.52|713.66|0
1646158800000|2022-03-01 18:20:00|720.32|717.46|724.31|721.45|724.31|721.45|717.04|714.18|0
1646159100000|2022-03-01 18:25:00|725.01|722.15|733.83|730.97|733.83|730.97|724.77|721.91|0
1646159400000|2022-03-01 18:30:00|733.6|730.74|731.72|728.86|735.01|732.15|728.1|725.24|0
1646159700000|2022-03-01 18:35:00|733.13|730.27|725.58|722.72|734.59|731.73|725.23|722.37|0
1646160000000|2022-03-01 18:40:00|725.93|723.07|728.97|726.11|730.96|728.1|724.76|721.9|0
1646160300000|2022-03-01 18:45:00|729.2|726.34|730.6|727.74|733.88|731.02|723.25|720.39|0
1646160600000|2022-03-01 18:50:00|730.49|727.63|727.48|724.62|732.36|729.5|726.2|723.34|0
1646160900000|2022-03-01 18:55:00|727.71|724.85|725.84|722.98|730.05|727.19|722.62|719.76|0
1646161200000|2022-03-01 19:00:00|725.61|722.75|727.82|724.96|733.4|730.54|724.67|721.81|0
1646161500000|2022-03-01 19:05:00|727.94|725.08|729.93|727.07|730.87|728.01|724.55|721.69|0
1646161800000|2022-03-01 19:10:00|729.23|726.37|731.1|728.24|734.38|731.52|728.52|725.66|0
1646162100000|2022-03-01 19:15:00|730.99|728.13|724.78|721.92|736.61|733.75|723.84|720.98|0
1646162400000|2022-03-01 19:20:00|724.08|721.22|715.37|712.51|726.18|723.32|714.28|711.42|0
1646162700000|2022-03-01 19:25:00|715.14|712.28|713.74|710.88|717.24|714.38|712.1|709.24|0
1646163000000|2022-03-01 19:30:00|714.32|711.46|716.3|713.44|718.64|715.78|713.04|710.18|0
1646163300000|2022-03-01 19:35:00|716.54|713.68|706.98|704.12|717|714.14|706.64|703.78|0
1646163600000|2022-03-01 19:40:00|707.68|704.82|706.05|703.19|709.77|706.91|705.12|702.26|0
1646163900000|2022-03-01 19:45:00|706.75|703.89|713.27|710.41|714.67|711.81|706.05|703.19|0
1646164200000|2022-03-01 19:50:00|712.8|709.94|720.8|717.94|721.16|718.3|712.69|709.83|0
1646164500000|2022-03-01 19:55:00|719.87|717.01|721.03|718.17|723.6|720.74|718|715.14|0
1646164800000|2022-03-01 20:00:00|720.8|717.94|706.36|703.5|722.9|720.04|706.36|703.5|0
1646165100000|2022-03-01 20:05:00|704.86|702|700.09|697.23|704.86|702|697.36|694.5|0
1646165400000|2022-03-01 20:10:00|699.62|696.76|706.4|703.54|708.74|705.88|698.45|695.59|0
1646165700000|2022-03-01 20:15:00|705.23|702.37|714.37|711.51|715.2|712.34|704.06|701.2|0
1646166000000|2022-03-01 20:20:00|714.14|711.28|713.9|711.04|717.9|715.04|712.49|709.63|0
1646166300000|2022-03-01 20:25:00|714.14|711.28|721.19|718.33|721.42|718.56|713.2|710.34|0
1646166600000|2022-03-01 20:30:00|721.42|718.56|721.67|718.81|728.02|725.16|719.09|716.23|0
1646166900000|2022-03-01 20:35:00|720.73|717.87|721.43|718.57|724.71|721.85|719.09|716.23|0
1646167200000|2022-03-01 20:40:00|721.9|719.04|729.39|726.53|729.86|727|717.22|714.36|0
1646167500000|2022-03-01 20:45:00|728.92|726.06|739.72|736.86|739.72|736.86|728.57|725.71|0
1646167800000|2022-03-01 20:50:00|739.49|736.63|724.3|721.44|743.02|740.16|722.66|719.8|0
1646168100000|2022-03-01 20:55:00|724.89|722.03|717.39|714.53|728.97|726.11|714.36|711.5|0
1646168400000|2022-03-01 21:00:00|717.63|714.77|710.86|708|717.63|714.77|709.93|707.07|0
1646168700000|2022-03-01 21:05:00|710.4|707.54|709.49|706.63|711.09|708.23|708.53|705.67|0
1646169000000|2022-03-01 21:10:00|709.73|706.87|706.99|704.13|710.72|707.86|705.35|702.49|0
1646169300000|2022-03-01 21:15:00|707.38|703.74|708.31|704.67|709.83|706.19|707.03|703.39|0
1646169600000|2022-03-01 21:20:00|708.08|704.44|709.71|706.07|710.18|706.54|706.91|703.27|0
1646169900000|2022-03-01 21:25:00|709.6|705.96|708.9|705.26|709.6|705.96|706.8|703.16|0
1646170200000|2022-03-01 21:30:00|708.77|705.13|709.83|706.19|709.83|706.19|706.79|703.15|0
1646170500000|2022-03-01 21:35:00|709.71|706.07|710.06|706.42|710.64|707|707.03|703.39|0
1646170800000|2022-03-01 21:40:00|710.17|706.53|711.93|708.29|712.51|708.87|710.17|706.53|0
1646171100000|2022-03-01 21:45:00|711.46|707.82|711.23|707.59|712.51|708.87|710.53|706.89|0
1646171400000|2022-03-01 21:50:00|711.11|707.47|710.06|706.42|711.34|707.7|709|705.36|0
1646171700000|2022-03-01 21:55:00|709.94|706.3|710.29|706.65|711.34|707.7|708.54|704.9|0
1646172000000|2022-03-01 22:00:00|709.91|706.27|710.63|706.99|710.63|706.99|708.52|704.88|0
1646172300000|2022-03-01 22:05:00|710.9|707.26|712.02|708.38|712.87|709.23|710.63|706.99|0
1646172600000|2022-03-01 22:10:00|712.05|708.41|712.56|708.92|713.1|709.46|712.05|708.41|0
1646172900000|2022-03-01 22:15:00|712.25|708.61|712.39|708.75|712.39|708.75|712.21|708.57|0
1646173200000|2022-03-01 22:20:00|712.25|708.61|712.79|709.15|712.87|709.23|712.08|708.44|0
1646173500000|2022-03-01 22:25:00|712.76|709.12|712.79|709.15|712.87|709.23|712.76|709.12|0
1646173800000|2022-03-01 22:30:00|713.14|709.5|713.2|709.56|713.2|709.56|713.03|709.39|0
1646174100000|2022-03-01 22:35:00|713.31|709.67|713|709.36|713.41|709.77|712.89|709.25|0
1646174400000|2022-03-01 22:40:00|713.06|709.42|712.83|709.19|713.1|709.46|712.69|709.05|0
1646174700000|2022-03-01 22:45:00|712.69|709.05|712.25|708.61|712.93|709.29|711.33|707.69|0
1646175000000|2022-03-01 22:50:00|711.74|708.1|711.6|707.96|711.74|708.1|711.19|707.55|0
1646175300000|2022-03-01 22:55:00|711.5|707.86|712.53|708.89|713.13|709.49|711.5|707.86|0
1646175600000|2022-03-01 23:00:00|710.51|706.87|714.02|710.38|714.25|710.61|710.05|706.41|0
1646175900000|2022-03-01 23:05:00|713.79|710.15|713.43|709.79|713.9|710.26|710.05|706.41|0
1646176200000|2022-03-01 23:10:00|712.96|709.32|711.79|708.15|715.07|711.43|711.79|708.15|0
1646176500000|2022-03-01 23:15:00|711.91|708.27|712.38|708.74|713.66|710.02|711.09|707.45|0
1646176800000|2022-03-01 23:20:00|712.26|708.62|712.26|708.62|712.73|709.09|709.58|705.94|0
1646177100000|2022-03-01 23:25:00|712.38|708.74|712.61|708.97|713.9|710.26|710.86|707.22|0
1646177400000|2022-03-01 23:30:00|712.38|708.74|707.59|703.95|712.38|708.74|707.59|703.95|0
1646177700000|2022-03-01 23:35:00|706.31|702.67|706.31|702.67|707.47|703.83|704.55|700.91|0
1646178000000|2022-03-01 23:40:00|706.42|702.78|707.47|703.83|708.87|705.23|706.07|702.43|0
1646178300000|2022-03-01 23:45:00|707.24|703.6|708.98|705.34|709.11|705.47|706.88|703.24|0
1646178600000|2022-03-01 23:50:00|708.75|705.11|707.94|704.3|709.68|706.04|707.58|703.94|0
1646178900000|2022-03-01 23:55:00|707.47|703.83|703.85|700.21|707.58|703.94|703.62|699.98|0
1646179200000|2022-03-02 00:00:00|704.2|700.56|705.37|701.73|707.35|703.71|703.5|699.86|0
1646179500000|2022-03-02 00:05:00|705.48|701.84|703.38|699.74|705.48|701.84|702.22|698.58|0
1646179800000|2022-03-02 00:10:00|703.61|699.97|703.38|699.74|705.01|701.37|703.15|699.51|0
1646180100000|2022-03-02 00:15:00|703.5|699.86|700.01|696.37|704.2|700.56|698.72|695.08|0
1646180400000|2022-03-02 00:20:00|699.89|696.25|700.82|697.18|701.75|698.11|699.42|695.78|0
1646180700000|2022-03-02 00:25:00|700.35|696.71|701.28|697.64|701.75|698.11|699.65|696.01|0
1646181000000|2022-03-02 00:30:00|701.4|697.76|705.48|701.84|706.18|702.54|700.82|697.18|0
1646181300000|2022-03-02 00:35:00|705.6|701.96|706.76|703.12|707.57|703.93|704.31|700.67|0
1646181600000|2022-03-02 00:40:00|706.64|703|704.66|701.02|707.34|703.7|703.73|700.09|0
1646181900000|2022-03-02 00:45:00|704.77|701.13|704.07|700.43|705.01|701.37|701.51|697.87|0
1646182200000|2022-03-02 00:50:00|703.84|700.2|702.67|699.03|705.01|701.37|701.74|698.1|0
1646182500000|2022-03-02 00:55:00|702.8|699.16|702.44|698.8|703.37|699.73|701.86|698.22|0
1646182800000|2022-03-02 01:00:00|701.97|698.33|704.07|700.43|704.19|700.55|698.84|695.2|0
1646183100000|2022-03-02 01:05:00|704.3|700.66|705.7|702.06|707.22|703.58|701.04|697.4|0
1646183400000|2022-03-02 01:10:00|705.36|701.72|704.19|700.55|706.87|703.23|702.79|699.15|0
1646183700000|2022-03-02 01:15:00|704.07|700.43|705.47|701.83|706.4|702.76|702.44|698.8|0
1646184000000|2022-03-02 01:20:00|705.7|702.06|708.03|704.39|708.5|704.86|702.9|699.26|0
1646184300000|2022-03-02 01:25:00|708.27|704.63|706.99|703.35|709.32|705.68|706.52|702.88|0
1646184600000|2022-03-02 01:30:00|707.57|703.93|699.99|696.35|708.03|704.39|699.99|696.35|0
1646184900000|2022-03-02 01:35:00|700.23|696.59|703.13|699.49|703.13|699.49|699.41|695.77|0
1646185200000|2022-03-02 01:40:00|703.02|699.38|707.8|704.16|708.38|704.74|701.86|698.22|0
1646185500000|2022-03-02 01:45:00|707.92|704.28|706.98|703.34|708.96|705.32|704.76|701.12|0
1646185800000|2022-03-02 01:50:00|707.1|703.46|711.06|707.42|711.77|708.13|706.39|702.75|0
1646186100000|2022-03-02 01:55:00|710.83|707.19|708.49|704.85|711.3|707.66|707.92|704.28|0
1646186400000|2022-03-02 02:00:00|708.73|705.09|712.93|709.29|713.87|710.23|708.49|704.85|0
1646186700000|2022-03-02 02:05:00|712.82|709.18|711.53|707.89|712.93|709.29|710.36|706.72|0
1646187000000|2022-03-02 02:10:00|711.18|707.54|712.59|708.95|713.87|710.23|709.43|705.79|0
1646187300000|2022-03-02 02:15:00|712.82|709.18|713.75|710.11|718.55|714.91|712.7|709.06|0
1646187600000|2022-03-02 02:20:00|714.33|710.69|713.87|710.23|714.33|710.69|709.42|705.78|0
1646187900000|2022-03-02 02:25:00|713.63|709.99|711.41|707.77|714.33|710.69|710.83|707.19|0
1646188200000|2022-03-02 02:30:00|711.53|707.89|710.82|707.18|713.28|709.64|709.08|705.44|0
1646188500000|2022-03-02 02:35:00|710.36|706.72|709.19|705.55|711.29|707.65|707.55|703.91|0
1646188800000|2022-03-02 02:40:00|709.31|705.67|716.56|712.92|717.37|713.73|708.95|705.31|0
1646189100000|2022-03-02 02:45:00|716.67|713.03|715.97|712.33|717.03|713.39|713.39|709.75|0
1646189400000|2022-03-02 02:50:00|715.15|711.51|713.16|709.52|715.26|711.62|712.46|708.82|0
1646189700000|2022-03-02 02:55:00|712.92|709.28|709.65|706.01|714.09|710.45|708.61|704.97|0
1646190000000|2022-03-02 03:00:00|709.77|706.13|705.92|702.28|709.77|706.13|705.34|701.7|0
1646190300000|2022-03-02 03:05:00|705.8|702.16|706.38|702.74|707.55|703.91|705.45|701.81|0
1646190600000|2022-03-02 03:10:00|706.5|702.86|703.7|700.06|707.55|703.91|702.88|699.24|0
1646190900000|2022-03-02 03:15:00|703.82|700.18|705.8|702.16|706.73|703.09|703.35|699.71|0
1646191200000|2022-03-02 03:20:00|705.68|702.04|708.71|705.07|710.11|706.47|705.45|701.81|0
1646191500000|2022-03-02 03:25:00|708.48|704.84|710.81|707.17|711.4|707.76|707.78|704.14|0
1646191800000|2022-03-02 03:30:00|710.58|706.94|710.58|706.94|711.52|707.88|709.3|705.66|0
1646192100000|2022-03-02 03:35:00|710.23|706.59|709.77|706.13|713.15|709.51|709.18|705.54|0
1646192400000|2022-03-02 03:40:00|709.88|706.24|711.28|707.64|711.28|707.64|709.64|706|0
1646192700000|2022-03-02 03:45:00|711.05|707.41|707.31|703.67|711.75|708.11|706.5|702.86|0
1646193000000|2022-03-02 03:50:00|707.54|703.9|707.31|703.67|707.9|704.26|706.37|702.73|0
1646193300000|2022-03-02 03:55:00|707.07|703.43|706.84|703.2|707.31|703.67|706.14|702.5|0
1646193600000|2022-03-02 04:00:00|706.37|702.73|707.07|703.43|708.13|704.49|705.91|702.27|0
1646193900000|2022-03-02 04:05:00|707.19|703.55|709.06|705.42|711.04|707.4|707.19|703.55|0
1646194200000|2022-03-02 04:10:00|708.94|705.3|708.94|705.3|709.53|705.89|707.3|703.66|0
1646194500000|2022-03-02 04:15:00|708.24|704.6|706.37|702.73|708.24|704.6|705.44|701.8|0
1646194800000|2022-03-02 04:20:00|706.14|702.5|708.7|705.06|708.7|705.06|706.14|702.5|0
1646195100000|2022-03-02 04:25:00|708.82|705.18|708.23|704.59|709.52|705.88|707.89|704.25|0
1646195400000|2022-03-02 04:30:00|708|704.36|708|704.36|708.7|705.06|706.83|703.19|0
1646195700000|2022-03-02 04:35:00|708.47|704.83|706.37|702.73|708.93|705.29|705.09|701.45|0
1646196000000|2022-03-02 04:40:00|706.13|702.49|706.83|703.19|706.83|703.19|705.43|701.79|0
1646196300000|2022-03-02 04:45:00|706.6|702.96|705.66|702.02|706.95|703.31|705.32|701.68|0
1646196600000|2022-03-02 04:50:00|705.55|701.91|703.33|699.69|705.55|701.91|701.93|698.29|0
1646196900000|2022-03-02 04:55:00|703.45|699.81|701.82|698.18|704.03|700.39|701.7|698.06|0
1646197200000|2022-03-02 05:00:00|701.93|698.29|702.98|699.34|703.68|700.04|701.93|698.29|0
1646197500000|2022-03-02 05:05:00|702.52|698.88|702.4|698.76|703.33|699.69|701.47|697.83|0
1646197800000|2022-03-02 05:10:00|701.93|698.29|702.86|699.22|702.86|699.22|701.7|698.06|0
1646198100000|2022-03-02 05:15:00|702.75|699.11|697.27|693.63|703.68|700.04|696.11|692.47|0
1646198400000|2022-03-02 05:20:00|697.51|693.87|699.76|696.12|699.76|696.12|697.51|693.87|0
1646198700000|2022-03-02 05:25:00|699.41|695.77|697.19|693.55|699.65|696.01|696.96|693.32|0
1646199000000|2022-03-02 05:30:00|697.43|693.79|698.12|694.48|698.48|694.84|695.56|691.92|0
1646199300000|2022-03-02 05:35:00|698.01|694.37|698.01|694.37|699.18|695.54|697.42|693.78|0
1646199600000|2022-03-02 05:40:00|697.89|694.25|699.99|696.35|700.81|697.17|697.08|693.44|0
1646199900000|2022-03-02 05:45:00|699.87|696.23|699.41|695.77|700.11|696.47|697.89|694.25|0
1646200200000|2022-03-02 05:50:00|699.29|695.65|697.78|694.14|699.75|696.11|697.19|693.55|0
1646200500000|2022-03-02 05:55:00|697.89|694.25|701.5|697.86|701.62|697.98|697.54|693.9|0
1646200800000|2022-03-02 06:00:00|701.27|697.63|704.42|700.78|704.42|700.78|699.98|696.34|0
1646201100000|2022-03-02 06:05:00|704.3|700.66|703.25|699.61|704.3|700.66|701.5|697.86|0
1646201400000|2022-03-02 06:10:00|703.01|699.37|702.67|699.03|704.18|700.54|700.68|697.04|0
1646201700000|2022-03-02 06:15:00|703.37|699.73|701.15|697.51|703.48|699.84|699.64|696|0
1646202000000|2022-03-02 06:20:00|700.91|697.27|706.98|703.34|706.98|703.34|700.8|697.16|0
1646202300000|2022-03-02 06:25:00|706.75|703.11|706.87|703.23|707.57|703.93|705.47|701.83|0
1646202600000|2022-03-02 06:30:00|707.1|703.46|705.23|701.59|707.1|703.46|705|701.36|0
1646202900000|2022-03-02 06:35:00|705.11|701.47|706.05|702.41|707.21|703.57|704.77|701.13|0
1646203200000|2022-03-02 06:40:00|705.58|701.94|707.45|703.81|709.21|705.57|705.47|701.83|0
1646203500000|2022-03-02 06:45:00|707.57|703.93|710.49|706.85|711.08|707.44|707.21|703.57|0
1646203800000|2022-03-02 06:50:00|710.25|706.61|713.53|709.89|714.59|710.95|709.2|705.56|0
1646204100000|2022-03-02 06:55:00|713.89|710.25|714.82|711.18|718.22|714.58|713.42|709.78|0
1646204400000|2022-03-02 07:00:00|714.93|711.29|726.09|722.45|726.44|722.8|712.83|709.19|0
1646204700000|2022-03-02 07:05:00|725.73|722.09|731.22|727.58|732.63|728.99|724.88|721.24|0
1646205000000|2022-03-02 07:10:00|730.75|727.11|735.02|731.38|735.02|731.38|727.23|723.59|0
1646205300000|2022-03-02 07:15:00|735.26|731.62|739.39|735.75|739.86|736.22|731.99|728.35|0
1646205600000|2022-03-02 07:20:00|738.92|735.28|738.21|734.57|740.57|736.93|735.63|731.99|0
1646205900000|2022-03-02 07:25:00|738.45|734.81|733.17|729.53|738.92|735.28|731.87|728.23|0
1646206200000|2022-03-02 07:30:00|732.93|729.29|725.54|721.9|733.04|729.4|725.19|721.55|0
1646206500000|2022-03-02 07:35:00|726.01|722.37|727.18|723.54|729.29|725.65|725.54|721.9|0
1646206800000|2022-03-02 07:40:00|725.9|722.26|726.71|723.07|729.29|725.65|725.9|722.26|0
1646207100000|2022-03-02 07:45:00|726.24|722.6|726.94|723.3|731.76|728.12|724.84|721.2|0
1646207400000|2022-03-02 07:50:00|727.07|723.43|729.99|726.35|734.1|730.46|725.43|721.79|0
1646207700000|2022-03-02 07:55:00|729.76|726.12|726.13|722.49|731.4|727.76|725.89|722.25|0
1646208000000|2022-03-02 08:00:00|726.01|722.37|724.37|720.73|726.01|722.37|718.52|714.88|0
1646208300000|2022-03-02 08:05:00|722.81|719.95|731.47|728.61|733.35|730.49|722.81|719.95|0
1646208600000|2022-03-02 08:10:00|731.83|728.97|722.93|720.07|731.83|728.97|720.47|717.61|0
1646208900000|2022-03-02 08:15:00|722.8|719.94|711.83|708.97|723.51|720.65|711.83|708.97|0
1646209200000|2022-03-02 08:20:00|712.99|710.13|704.77|701.91|713.93|711.07|703.84|700.98|0
1646209500000|2022-03-02 08:25:00|704.54|701.68|708.27|705.41|708.27|705.41|703.6|700.74|0
1646209800000|2022-03-02 08:30:00|708.04|705.18|707.34|704.48|709.91|707.05|704.77|701.91|0
1646210100000|2022-03-02 08:35:00|707.92|705.06|709.9|707.04|712.94|710.08|705.47|702.61|0
1646210400000|2022-03-02 08:40:00|709.33|706.47|716.69|713.83|717.75|714.89|707.1|704.24|0
1646210700000|2022-03-02 08:45:00|716.58|713.72|717.39|714.53|720.21|717.35|714.24|711.38|0
1646211000000|2022-03-02 08:50:00|717.16|714.3|722.44|719.58|723.72|720.86|713.88|711.02|0
1646211300000|2022-03-02 08:55:00|722.32|719.46|722.31|719.45|724.66|721.8|719.62|716.76|0
1646211600000|2022-03-02 09:00:00|722.2|719.34|725.4|722.54|727.62|724.76|721.61|718.75|0
1646211900000|2022-03-02 09:05:00|725.75|722.89|716.63|713.77|725.75|722.89|716.4|713.54|0
1646212200000|2022-03-02 09:10:00|716.75|713.89|713.02|710.16|716.75|713.89|710.57|707.71|0
1646212500000|2022-03-02 09:15:00|712.44|709.58|712.32|709.46|713.13|710.27|709.64|706.78|0
1646212800000|2022-03-02 09:20:00|712.56|709.7|718.26|715.4|719.08|716.22|711.6|708.74|0
1646213100000|2022-03-02 09:25:00|718.5|715.64|715.33|712.47|720.25|717.39|715.33|712.47|0
1646213400000|2022-03-02 09:30:00|714.87|712.01|699.36|696.5|717.67|714.81|689.5|686.64|0
1646213700000|2022-03-02 09:35:00|700.76|697.9|699.36|696.5|704.6|701.74|697.27|694.41|0
1646214000000|2022-03-02 09:40:00|698.78|695.92|697.85|694.99|699.94|697.08|695.99|693.13|0
1646214300000|2022-03-02 09:45:00|697.04|694.18|684.65|681.79|697.62|694.76|683.25|680.39|0
1646214600000|2022-03-02 09:50:00|685.12|682.26|686.98|684.12|689.08|686.22|681.16|678.3|0
1646214900000|2022-03-02 09:55:00|687.33|684.47|686.33|683.47|688.15|685.29|685.74|682.88|0
1646215200000|2022-03-02 10:00:00|686.67|683.81|689.83|686.97|689.83|686.97|685.97|683.11|0
1646215500000|2022-03-02 10:05:00|689.6|686.74|687.37|684.51|690.77|687.91|687.37|684.51|0
1646215800000|2022-03-02 10:10:00|687.14|684.28|686.09|683.23|689.6|686.74|685.51|682.65|0
1646216100000|2022-03-02 10:15:00|685.86|683|681.9|679.04|686.44|683.58|678.4|675.54|0
1646216400000|2022-03-02 10:20:00|682.01|679.15|682.71|679.85|683.76|680.9|680.84|677.98|0
1646216700000|2022-03-02 10:25:00|682.94|680.08|684.92|682.06|685.86|683|681.54|678.68|0
1646217000000|2022-03-02 10:30:00|684.8|681.94|687.6|684.74|689.24|686.38|684.8|681.94|0
1646217300000|2022-03-02 10:35:00|687.72|684.86|686.9|684.04|690.17|687.31|685.74|682.88|0
1646217600000|2022-03-02 10:40:00|687.13|684.27|687.83|684.97|690.06|687.2|683.87|681.01|0
1646217900000|2022-03-02 10:45:00|688.19|685.33|691.93|689.07|691.93|689.07|686.67|683.81|0
1646218200000|2022-03-02 10:50:00|691.1|688.24|694.14|691.28|695.9|693.04|691.1|688.24|0
1646218500000|2022-03-02 10:55:00|694.03|691.17|691.34|688.48|694.03|691.17|690.63|687.77|0
1646218800000|2022-03-02 11:00:00|691.22|688.36|692.86|690|693.09|690.23|690.63|687.77|0
1646219100000|2022-03-02 11:05:00|693.33|690.47|690.87|688.01|695.78|692.92|689.47|686.61|0
1646219400000|2022-03-02 11:10:00|690.75|687.89|689.12|686.26|691.8|688.94|687.02|684.16|0
1646219700000|2022-03-02 11:15:00|688.65|685.79|692.39|689.53|694.03|691.17|688.65|685.79|0
1646220000000|2022-03-02 11:20:00|692.03|689.17|691.45|688.59|694.03|691.17|691.33|688.47|0
1646220300000|2022-03-02 11:25:00|691.33|688.47|685.26|682.4|692.27|689.41|684.33|681.47|0
1646220600000|2022-03-02 11:30:00|685.38|682.52|683.28|680.42|686.66|683.8|680.83|677.97|0
1646220900000|2022-03-02 11:35:00|683.98|681.12|685.85|682.99|686.31|683.45|681.76|678.9|0
1646221200000|2022-03-02 11:40:00|685.96|683.1|687.59|684.73|690.39|687.53|685.26|682.4|0
1646221500000|2022-03-02 11:45:00|686.89|684.03|688.65|685.79|688.99|686.13|685.49|682.63|0
1646221800000|2022-03-02 11:50:00|688.99|686.13|687.59|684.73|690.39|687.53|686.42|683.56|0
1646222100000|2022-03-02 11:55:00|687.48|684.62|687.48|684.62|687.94|685.08|686.08|683.22|0
1646222400000|2022-03-02 12:00:00|687.12|684.26|686.19|683.33|690.16|687.3|685.49|682.63|0
1646222700000|2022-03-02 12:05:00|685.84|682.98|688.05|685.19|688.64|685.78|685.25|682.39|0
1646223000000|2022-03-02 12:10:00|687.71|684.85|682.81|679.95|687.71|684.85|682.34|679.48|0
1646223300000|2022-03-02 12:15:00|682.58|679.72|685.48|682.62|685.95|683.09|680.59|677.73|0
1646223600000|2022-03-02 12:20:00|685.72|682.86|688.99|686.13|692.02|689.16|685.72|682.86|0
1646223900000|2022-03-02 12:25:00|689.22|686.36|691.09|688.23|692.02|689.16|688.52|685.66|0
1646224200000|2022-03-02 12:30:00|690.85|687.99|697.53|694.67|698.93|696.07|689.81|686.95|0
1646224500000|2022-03-02 12:35:00|697.06|694.2|695.77|692.91|697.29|694.43|695.06|692.2|0
1646224800000|2022-03-02 12:40:00|695.65|692.79|697.53|694.67|697.87|695.01|693.66|690.8|0
1646225100000|2022-03-02 12:45:00|697.64|694.78|696.59|693.73|698.11|695.25|695.76|692.9|0
1646225400000|2022-03-02 12:50:00|696|693.14|692.84|689.98|696.35|693.49|692.49|689.63|0
1646225700000|2022-03-02 12:55:00|693.08|690.22|690.85|687.99|693.19|690.33|690.85|687.99|0
1646226000000|2022-03-02 13:00:00|690.61|687.75|692.95|690.09|694.59|691.73|690.61|687.75|0
1646226300000|2022-03-02 13:05:00|693.07|690.21|695.99|693.13|697.87|695.01|691.78|688.92|0
1646226600000|2022-03-02 13:10:00|695.76|692.9|700.8|697.94|701.98|699.12|695.06|692.2|0
1646226900000|2022-03-02 13:15:00|701.04|698.18|703.03|700.17|703.73|700.87|699.74|696.88|0
1646227200000|2022-03-02 13:20:00|702.79|699.93|699.98|697.12|702.79|699.93|699.16|696.3|0
1646227500000|2022-03-02 13:25:00|699.74|696.88|697.75|694.89|700.44|697.58|697.16|694.3|0
1646227800000|2022-03-02 13:30:00|697.28|694.42|705.84|702.98|706.08|703.22|693.42|690.56|0
1646228100000|2022-03-02 13:35:00|705.37|702.51|706.31|703.45|707.96|705.1|704.2|701.34|0
1646228400000|2022-03-02 13:40:00|706.08|703.22|707.37|704.51|708.9|706.04|706.08|703.22|0
1646228700000|2022-03-02 13:45:00|707.02|704.16|707.96|705.1|711.49|708.63|705.14|702.28|0
1646229000000|2022-03-02 13:50:00|707.25|704.39|703.49|700.63|707.25|704.39|702.79|699.93|0
1646229300000|2022-03-02 13:55:00|703.73|700.87|702.19|699.33|707.58|704.72|701.84|698.98|0
1646229600000|2022-03-02 14:00:00|702.31|699.45|701.08|698.22|702.89|700.03|699.38|696.52|0
1646229900000|2022-03-02 14:05:00|700.73|697.87|698.62|695.76|700.96|698.1|698.15|695.29|0
1646230200000|2022-03-02 14:10:00|698.85|695.99|699.55|696.69|700.72|697.86|697.45|694.59|0
1646230500000|2022-03-02 14:15:00|699.32|696.46|696.04|693.18|701.89|699.03|694.87|692.01|0
1646230800000|2022-03-02 14:20:00|696.28|693.42|695.57|692.71|697.21|694.35|695.11|692.25|0
1646231100000|2022-03-02 14:25:00|695.81|692.95|692.42|689.56|697.21|694.35|691.49|688.63|0
1646231400000|2022-03-02 14:30:00|692.77|689.91|696.04|693.18|696.97|694.11|689.39|686.53|0
1646231700000|2022-03-02 14:35:00|695.34|692.48|694.06|691.2|696.63|693.77|691.83|688.97|0
1646232000000|2022-03-02 14:40:00|694.4|691.54|677.97|675.11|695.34|692.48|677.15|674.29|0
1646232300000|2022-03-02 14:45:00|677.39|674.53|673.8|670.94|680.42|677.56|669.82|666.96|0
1646232600000|2022-03-02 14:50:00|673.57|670.71|675.56|672.7|676.84|673.98|671.23|668.37|0
1646232900000|2022-03-02 14:55:00|674.5|671.64|677.78|674.92|684.82|681.96|671.58|668.72|0
1646233200000|2022-03-02 15:00:00|679.42|676.56|670.12|667.26|679.42|676.56|669.99|667.13|0
1646233500000|2022-03-02 15:05:00|670.93|668.07|694.21|691.35|696.57|693.71|669.29|666.43|0
1646233800000|2022-03-02 15:10:00|693.97|691.11|697.32|694.46|698.02|695.16|692.17|689.31|0
1646234100000|2022-03-02 15:15:00|698.02|695.16|694.57|691.71|699.95|697.09|693.64|690.78|0
1646234400000|2022-03-02 15:20:00|695.04|692.18|693.87|691.01|695.27|692.41|688.27|685.41|0
1646234700000|2022-03-02 15:25:00|692.7|689.84|673.37|670.51|699.25|696.39|668.26|665.4|0
1646235000000|2022-03-02 15:30:00|674.77|671.91|676.43|673.57|682.28|679.42|667.39|664.53|0
1646235300000|2022-03-02 15:35:00|676.89|674.03|665.92|663.06|678.3|675.44|661.61|658.75|0
1646235600000|2022-03-02 15:40:00|665.45|662.59|670.11|667.25|672.57|669.71|663.24|660.38|0
1646235900000|2022-03-02 15:45:00|668.25|665.39|667.55|664.69|677.13|674.27|666.38|663.52|0
1646236200000|2022-03-02 15:50:00|667.67|664.81|681.11|678.25|681.58|678.72|665.34|662.48|0
1646236500000|2022-03-02 15:55:00|680.87|678.01|672.68|669.82|680.87|678.01|670.23|667.37|0
1646236800000|2022-03-02 16:00:00|671.75|668.89|656.73|653.87|679.47|676.61|654.52|651.66|0
1646237100000|2022-03-02 16:05:00|656.61|653.75|651.13|648.27|662.65|659.79|648.33|645.47|0
1646237400000|2022-03-02 16:10:00|650.31|647.45|646.89|644.03|653.57|650.71|646.89|644.03|0
1646237700000|2022-03-02 16:15:00|647.35|644.49|650.03|647.17|651.55|648.69|645.26|642.4|0
1646238000000|2022-03-02 16:20:00|649.21|646.35|652.48|649.62|656.91|654.05|648.05|645.19|0
1646238300000|2022-03-02 16:25:00|652.24|649.38|648.86|646|652.24|649.38|643.16|640.3|0
1646238600000|2022-03-02 16:30:00|649.45|646.59|639.33|636.47|649.45|646.59|635.16|632.3|0
1646238900000|2022-03-02 16:35:00|639.79|636.93|644.44|641.58|647.82|644.96|638.87|636.01|0
1646239200000|2022-03-02 16:40:00|644.67|641.81|653.18|650.32|653.52|650.66|641.42|638.56|0
1646239500000|2022-03-02 16:45:00|653.75|650.89|651.78|648.92|653.75|650.89|646.3|643.44|0
1646239800000|2022-03-02 16:50:00|651.89|649.03|650.72|647.86|652.82|649.96|646.99|644.13|0
1646240100000|2022-03-02 16:55:00|650.84|647.98|645.6|642.74|651.19|648.33|645.13|642.27|0
1646240400000|2022-03-02 17:00:00|646.06|643.2|645.6|642.74|648.39|645.53|642.81|639.95|0
1646240700000|2022-03-02 17:05:00|647.23|644.37|644.2|641.34|651.42|648.56|643.27|640.41|0
1646241000000|2022-03-02 17:10:00|643.74|640.88|641.41|638.55|644.2|641.34|637.7|634.84|0
1646241300000|2022-03-02 17:15:00|641.18|638.32|640.72|637.86|643.27|640.41|638.63|635.77|0
1646241600000|2022-03-02 17:20:00|641.41|638.55|644.94|642.08|645.83|642.97|640.25|637.39|0
1646241900000|2022-03-02 17:25:00|645.51|642.65|642.46|639.6|650.15|647.29|641.53|638.67|0
1646242200000|2022-03-02 17:30:00|642|639.14|639.21|636.35|643.39|640.53|638.51|635.65|0
1646242500000|2022-03-02 17:35:00|639.56|636.7|638.51|635.65|642.12|639.26|636.65|633.79|0
1646242800000|2022-03-02 17:40:00|638.28|635.42|638.51|635.65|641.76|638.9|636.88|634.02|0
1646243100000|2022-03-02 17:45:00|638.4|635.54|638.97|636.11|641.07|638.21|636.88|634.02|0
1646243400000|2022-03-02 17:50:00|638.74|635.88|639.44|636.58|645.14|642.28|638.28|635.42|0
1646243700000|2022-03-02 17:55:00|640.13|637.27|639.44|636.58|643.16|640.3|639.09|636.23|0
1646244000000|2022-03-02 18:00:00|639.2|636.34|631.31|628.45|639.2|636.34|631.31|628.45|0
1646244300000|2022-03-02 18:05:00|631.78|628.92|630.39|627.53|631.78|628.92|629|626.14|0
1646244600000|2022-03-02 18:10:00|629.92|627.06|629.01|626.15|631.1|628.24|627.38|624.52|0
1646244900000|2022-03-02 18:15:00|628.78|625.92|631.79|628.93|632.49|629.63|628.32|625.46|0
1646245200000|2022-03-02 18:20:00|631.56|628.7|633.54|630.68|633.54|630.68|629.24|626.38|0
1646245500000|2022-03-02 18:25:00|633.88|631.02|632.38|629.52|633.88|631.02|630.29|627.43|0
1646245800000|2022-03-02 18:30:00|631.33|628.47|626.93|624.07|631.33|628.47|624.84|621.98|0
1646246100000|2022-03-02 18:35:00|626.58|623.72|626.23|623.37|628.78|625.92|625.31|622.45|0
1646246400000|2022-03-02 18:40:00|625.89|623.03|627.85|624.99|631.79|628.93|625.89|623.03|0
1646246700000|2022-03-02 18:45:00|627.62|624.76|633.88|631.02|634.81|631.95|627.51|624.65|0
1646247000000|2022-03-02 18:50:00|633.77|630.91|629.01|626.15|633.77|630.91|629.01|626.15|0
1646247300000|2022-03-02 18:55:00|629.47|626.61|629.93|627.07|632.25|629.39|627.39|624.53|0
1646247600000|2022-03-02 19:00:00|629.47|626.61|626.35|623.49|632.71|629.85|626.23|623.37|0
1646247900000|2022-03-02 19:05:00|626.46|623.6|626.46|623.6|628.08|625.22|624.14|621.28|0
1646248200000|2022-03-02 19:10:00|627.15|624.29|627.38|624.52|627.61|624.75|624.14|621.28|0
1646248500000|2022-03-02 19:15:00|627.27|624.41|626.69|623.83|628.77|625.91|625.99|623.13|0
1646248800000|2022-03-02 19:20:00|626.22|623.36|632.25|629.39|632.94|630.08|624.14|621.28|0
1646249100000|2022-03-02 19:25:00|632.01|629.15|632.94|630.08|638.05|635.19|631.55|628.69|0
1646249400000|2022-03-02 19:30:00|633.41|630.55|633.4|630.54|636.89|634.03|632.94|630.08|0
1646249700000|2022-03-02 19:35:00|633.17|630.31|631.44|628.58|633.4|630.54|630.16|627.3|0
1646250000000|2022-03-02 19:40:00|631.32|628.46|626.91|624.05|631.32|628.46|626.68|623.82|0
1646250300000|2022-03-02 19:45:00|626.68|623.82|630.16|627.3|632.71|629.85|626.68|623.82|0
1646250600000|2022-03-02 19:50:00|629.92|627.06|636.88|634.02|637.35|634.49|625.99|623.13|0
1646250900000|2022-03-02 19:55:00|636.65|633.79|637.47|634.61|640.37|637.51|633.4|630.54|0
1646251200000|2022-03-02 20:00:00|637.35|634.49|629.69|626.83|638.05|635.19|628.07|625.21|0
1646251500000|2022-03-02 20:05:00|630.15|627.29|632.93|630.07|633.86|631|628.42|625.56|0
1646251800000|2022-03-02 20:10:00|632.7|629.84|637.11|634.25|638.51|635.65|630.62|627.76|0
1646252100000|2022-03-02 20:15:00|636.77|633.91|633.63|630.77|640.14|637.28|633.17|630.31|0
1646252400000|2022-03-02 20:20:00|635.25|632.39|634.32|631.46|639.21|636.35|631.77|628.91|0
1646252700000|2022-03-02 20:25:00|634.56|631.7|630.25|627.39|636.27|633.41|629.79|626.93|0
1646253000000|2022-03-02 20:30:00|630.94|628.08|627.93|625.07|632.1|629.24|626.32|623.46|0
1646253300000|2022-03-02 20:35:00|627.47|624.61|630.48|627.62|630.48|627.62|626.08|623.22|0
1646253600000|2022-03-02 20:40:00|630.94|628.08|631.17|628.31|633.15|630.29|628.16|625.3|0
1646253900000|2022-03-02 20:45:00|630.94|628.08|627.01|624.15|631.63|628.77|625.62|622.76|0
1646254200000|2022-03-02 20:50:00|627.24|624.38|629.09|626.23|631.17|628.31|625.16|622.3|0
1646254500000|2022-03-02 20:55:00|629.32|626.46|639.05|636.19|640.68|637.82|629.32|626.46|0
1646254800000|2022-03-02 21:00:00|640.45|637.59|639.52|636.66|641.84|638.98|637.89|635.03|0
1646255100000|2022-03-02 21:05:00|639.75|636.89|641.37|638.51|642.07|639.21|639.75|636.89|0
1646255400000|2022-03-02 21:10:00|641.61|638.75|642.07|639.21|643|640.14|640.33|637.47|0
1646255700000|2022-03-02 21:15:00|643.05|639.41|641.53|637.89|643.05|639.41|641.07|637.43|0
1646256000000|2022-03-02 21:20:00|641.76|638.12|644.09|640.45|644.79|641.15|640.95|637.31|0
1646256300000|2022-03-02 21:25:00|644.21|640.57|644.79|641.15|645.02|641.38|643.16|639.52|0
1646256600000|2022-03-02 21:30:00|644.67|641.03|645.84|642.2|646.88|643.24|644.55|640.91|0
1646256900000|2022-03-02 21:35:00|645.6|641.96|646.65|643.01|647.81|644.17|645.25|641.61|0
1646257200000|2022-03-02 21:40:00|646.88|643.24|647.7|644.06|647.81|644.17|646.41|642.77|0
1646257500000|2022-03-02 21:45:00|647.58|643.94|650.14|646.5|650.14|646.5|647.58|643.94|0
1646257800000|2022-03-02 21:50:00|650.03|646.39|646.88|643.24|650.03|646.39|646.41|642.77|0
1646258100000|2022-03-02 21:55:00|647.11|643.47|647.15|643.51|647.15|643.51|646.18|642.54|0
1646258400000|2022-03-02 22:00:00|646.87|643.23|647.42|643.78|647.55|643.91|646.87|643.23|0
1646258700000|2022-03-02 22:05:00|647.52|643.88|647.71|644.07|647.71|644.07|647.52|643.88|0
1646259000000|2022-03-02 22:10:00|647.48|643.84|647.58|643.94|647.88|644.24|647.44|643.8|0
1646259300000|2022-03-02 22:15:00|647.54|643.9|647.21|643.57|647.58|643.94|647.11|643.47|0
1646259600000|2022-03-02 22:20:00|647.27|643.63|647.11|643.47|647.27|643.63|647.11|643.47|0
1646259900000|2022-03-02 22:25:00|647.1|643.46|646.8|643.16|647.21|643.57|646.63|642.99|0
1646260200000|2022-03-02 22:30:00|647|643.36|646.19|642.55|647.14|643.5|646.19|642.55|0
1646260500000|2022-03-02 22:35:00|646.01|642.37|646.01|642.37|646.36|642.72|645.84|642.2|0
1646260800000|2022-03-02 22:40:00|645.98|642.34|647.06|643.42|647.06|643.42|645.98|642.34|0
1646261100000|2022-03-02 22:45:00|648.15|644.51|648.45|644.81|650.19|646.55|648.08|644.44|0
1646261400000|2022-03-02 22:50:00|648.59|644.95|648.63|644.99|648.83|645.19|648.18|644.54|0
1646261700000|2022-03-02 22:55:00|648.66|645.02|647.71|644.07|648.66|645.02|647.6|643.96|0
1646262000000|2022-03-02 23:00:00|646.66|643.02|646.75|643.11|649.55|645.91|644.66|641.02|0
1646262300000|2022-03-02 23:05:00|646.87|643.23|645.23|641.59|646.87|643.23|644.3|640.66|0
1646262600000|2022-03-02 23:10:00|645.47|641.83|645|641.36|646.75|643.11|644.54|640.9|0
1646262900000|2022-03-02 23:15:00|644.77|641.13|645.12|641.48|645.59|641.95|644.53|640.89|0
1646263200000|2022-03-02 23:20:00|645.35|641.71|646.16|642.52|646.86|643.22|644.77|641.13|0
1646263500000|2022-03-02 23:25:00|646.05|642.41|646.52|642.88|647.22|643.58|646.05|642.41|0
1646263800000|2022-03-02 23:30:00|646.4|642.76|645.23|641.59|647.22|643.58|644.3|640.66|0
1646264100000|2022-03-02 23:35:00|645.12|641.48|647.45|643.81|647.56|643.92|645.12|641.48|0
1646264400000|2022-03-02 23:40:00|647.56|643.92|648.96|645.32|648.96|645.32|647.33|643.69|0
1646264700000|2022-03-02 23:45:00|648.72|645.08|646.51|642.87|648.72|645.08|646.16|642.52|0
1646265000000|2022-03-02 23:50:00|646.39|642.75|645.23|641.59|646.51|642.87|644.99|641.35|0
1646265300000|2022-03-02 23:55:00|645.12|641.48|645.58|641.94|645.81|642.17|644.76|641.12|0
1646265600000|2022-03-03 00:00:00|644.99|641.35|645.35|641.71|645.69|642.05|643.36|639.72|0
1646265900000|2022-03-03 00:05:00|645.23|641.59|645.46|641.82|646.86|643.22|644.29|640.65|0
1646266200000|2022-03-03 00:10:00|645.69|642.05|644.65|641.01|645.69|642.05|643.83|640.19|0
1646266500000|2022-03-03 00:15:00|644.88|641.24|646.39|642.75|647.09|643.45|644.52|640.88|0
1646266800000|2022-03-03 00:20:00|646.28|642.64|645.22|641.58|646.28|642.64|644.29|640.65|0
1646267100000|2022-03-03 00:25:00|645.45|641.81|645.69|642.05|646.62|642.98|645.11|641.47|0
1646267400000|2022-03-03 00:30:00|645.92|642.28|645.69|642.05|646.39|642.75|644.99|641.35|0
1646267700000|2022-03-03 00:35:00|645.57|641.93|645.45|641.81|645.81|642.17|644.52|640.88|0
1646268000000|2022-03-03 00:40:00|645.68|642.04|647.55|643.91|647.55|643.91|645.45|641.81|0
1646268300000|2022-03-03 00:45:00|647.78|644.14|646.04|642.4|647.78|644.14|645.92|642.28|0
1646268600000|2022-03-03 00:50:00|646.15|642.51|645.22|641.58|646.15|642.51|644.75|641.11|0
1646268900000|2022-03-03 00:55:00|645.34|641.7|645.1|641.46|645.45|641.81|644.75|641.11|0
1646269200000|2022-03-03 01:00:00|645.22|641.58|642.19|638.55|645.91|642.27|642.19|638.55|0
1646269500000|2022-03-03 01:05:00|641.96|638.32|645.21|641.57|645.21|641.57|641.49|637.85|0
1646269800000|2022-03-03 01:10:00|644.98|641.34|645.45|641.81|646.61|642.97|644.75|641.11|0
1646270100000|2022-03-03 01:15:00|645.21|641.57|643.82|640.18|645.45|641.81|642.89|639.25|0
1646270400000|2022-03-03 01:20:00|644.05|640.41|644.63|640.99|645.1|641.46|643.47|639.83|0
1646270700000|2022-03-03 01:25:00|644.75|641.11|645.68|642.04|645.91|642.27|643.47|639.83|0
1646271000000|2022-03-03 01:30:00|645.33|641.69|646.26|642.62|647.07|643.43|644.4|640.76|0
1646271300000|2022-03-03 01:35:00|646.37|642.73|648.94|645.3|648.94|645.3|644.05|640.41|0
1646271600000|2022-03-03 01:40:00|649.06|645.42|646.84|643.2|649.06|645.42|646.61|642.97|0
1646271900000|2022-03-03 01:45:00|647.07|643.43|646.96|643.32|647.31|643.67|645.21|641.57|0
1646272200000|2022-03-03 01:50:00|646.61|642.97|649.63|645.99|649.87|646.23|646.37|642.73|0
1646272500000|2022-03-03 01:55:00|649.52|645.88|649.87|646.23|649.87|646.23|648.94|645.3|0
1646272800000|2022-03-03 02:00:00|649.63|645.99|649.63|645.99|649.87|646.23|647.89|644.25|0
1646273100000|2022-03-03 02:05:00|649.87|646.23|648.82|645.18|649.87|646.23|648.36|644.72|0
1646273400000|2022-03-03 02:10:00|648.93|645.29|647.53|643.89|649.4|645.76|647.07|643.43|0
1646273700000|2022-03-03 02:15:00|647.77|644.13|646.6|642.96|648|644.36|646.02|642.38|0
1646274000000|2022-03-03 02:20:00|646.49|642.85|645.09|641.45|646.6|642.96|643.81|640.17|0
1646274300000|2022-03-03 02:25:00|644.97|641.33|643.23|639.59|645.2|641.56|643.23|639.59|0
1646274600000|2022-03-03 02:30:00|643.34|639.7|642.41|638.77|644.5|640.86|642.41|638.77|0
1646274900000|2022-03-03 02:35:00|642.17|638.53|642.53|638.89|642.87|639.23|641.48|637.84|0
1646275200000|2022-03-03 02:40:00|642.41|638.77|639.62|635.98|642.87|639.23|639.38|635.74|0
1646275500000|2022-03-03 02:45:00|639.38|635.74|639.62|635.98|639.74|636.1|638.45|634.81|0
1646275800000|2022-03-03 02:50:00|639.38|635.74|640.66|637.02|640.78|637.14|639.15|635.51|0
1646276100000|2022-03-03 02:55:00|640.54|636.9|638.92|635.28|640.54|636.9|637.29|633.65|0
1646276400000|2022-03-03 03:00:00|638.57|634.93|637.75|634.11|639.38|635.74|635.43|631.79|0
1646276700000|2022-03-03 03:05:00|637.99|634.35|638.68|635.04|638.8|635.16|637.75|634.11|0
1646277000000|2022-03-03 03:10:00|638.8|635.16|639.03|635.39|639.96|636.32|638.34|634.7|0
1646277300000|2022-03-03 03:15:00|638.91|635.27|639.61|635.97|639.61|635.97|638.91|635.27|0
1646277600000|2022-03-03 03:20:00|639.38|635.74|638.91|635.27|639.61|635.97|638.91|635.27|0
1646277900000|2022-03-03 03:25:00|638.68|635.04|639.84|636.2|639.84|636.2|638.45|634.81|0
1646278200000|2022-03-03 03:30:00|639.73|636.09|639.61|635.97|640.77|637.13|639.14|635.5|0
1646278500000|2022-03-03 03:35:00|639.84|636.2|639.61|635.97|640.07|636.43|639.14|635.5|0
1646278800000|2022-03-03 03:40:00|639.73|636.09|638.68|635.04|639.73|636.09|638.44|634.8|0
1646279100000|2022-03-03 03:45:00|638.91|635.27|637.51|633.87|638.91|635.27|636.82|633.18|0
1646279400000|2022-03-03 03:50:00|637.05|633.41|637.51|633.87|638.68|635.04|636.59|632.95|0
1646279700000|2022-03-03 03:55:00|637.4|633.76|637.51|633.87|637.75|634.11|636.82|633.18|0
1646280000000|2022-03-03 04:00:00|637.75|634.11|637.51|633.87|638.21|634.57|637.05|633.41|0
1646280300000|2022-03-03 04:05:00|637.63|633.99|638.1|634.46|639.37|635.73|637.28|633.64|0
1646280600000|2022-03-03 04:10:00|638.21|634.57|637.97|634.33|638.44|634.8|637.51|633.87|0
1646280900000|2022-03-03 04:15:00|638.21|634.57|638.44|634.8|638.56|634.92|637.74|634.1|0
1646281200000|2022-03-03 04:20:00|638.56|634.92|637.97|634.33|638.56|634.92|637.51|633.87|0
1646281500000|2022-03-03 04:25:00|637.86|634.22|636.35|632.71|637.97|634.33|636.35|632.71|0
1646281800000|2022-03-03 04:30:00|636.58|632.94|638.44|634.8|638.44|634.8|636.47|632.83|0
1646282100000|2022-03-03 04:35:00|638.67|635.03|637.51|633.87|638.9|635.26|637.16|633.52|0
1646282400000|2022-03-03 04:40:00|637.39|633.75|637.04|633.4|637.63|633.99|636.58|632.94|0
1646282700000|2022-03-03 04:45:00|636.81|633.17|637.97|634.33|638.43|634.79|636.81|633.17|0
1646283000000|2022-03-03 04:50:00|638.2|634.56|637.74|634.1|638.2|634.56|637.5|633.86|0
1646283300000|2022-03-03 04:55:00|637.97|634.33|638.66|635.02|638.9|635.26|637.39|633.75|0
1646283600000|2022-03-03 05:00:00|638.9|635.26|638.09|634.45|640.75|637.11|638.09|634.45|0
1646283900000|2022-03-03 05:05:00|637.85|634.21|634.72|631.08|638.2|634.56|634.72|631.08|0
1646284200000|2022-03-03 05:10:00|635.07|631.43|634.02|630.38|635.07|631.43|632.75|629.11|0
1646284500000|2022-03-03 05:15:00|634.25|630.61|635.41|631.77|635.87|632.23|633.79|630.15|0
1646284800000|2022-03-03 05:20:00|635.64|632|636.8|633.16|637.85|634.21|635.41|631.77|0
1646285100000|2022-03-03 05:25:00|637.03|633.39|637.5|633.86|637.96|634.32|636.8|633.16|0
1646285400000|2022-03-03 05:30:00|637.27|633.63|635.99|632.35|637.27|633.63|635.41|631.77|0
1646285700000|2022-03-03 05:35:00|635.87|632.23|633.09|629.45|636.34|632.7|632.86|629.22|0
1646286000000|2022-03-03 05:40:00|633.32|629.68|633.09|629.45|633.78|630.14|632.62|628.98|0
1646286300000|2022-03-03 05:45:00|633.32|629.68|634.01|630.37|634.01|630.37|632.16|628.52|0
1646286600000|2022-03-03 05:50:00|634.25|630.61|633.32|629.68|634.83|631.19|633.32|629.68|0
1646286900000|2022-03-03 05:55:00|633.44|629.8|634.13|630.49|634.71|631.07|632.62|628.98|0
1646287200000|2022-03-03 06:00:00|634.94|631.3|629.61|625.97|635.17|631.53|629.27|625.63|0
1646287500000|2022-03-03 06:05:00|629.5|625.86|632.62|628.98|633.08|629.44|629.38|625.74|0
1646287800000|2022-03-03 06:10:00|632.74|629.1|630.3|626.66|632.74|629.1|630.3|626.66|0
1646288100000|2022-03-03 06:15:00|630.42|626.78|630.89|627.25|631.92|628.28|629.5|625.86|0
1646288400000|2022-03-03 06:20:00|630.76|627.12|631.69|628.05|632.62|628.98|630.53|626.89|0
1646288700000|2022-03-03 06:25:00|631.46|627.82|634.7|631.06|634.7|631.06|631.23|627.59|0
1646289000000|2022-03-03 06:30:00|634.82|631.18|633.77|630.13|636.09|632.45|633.66|630.02|0
1646289300000|2022-03-03 06:35:00|634.01|630.37|633.54|629.9|634.36|630.72|633.31|629.67|0
1646289600000|2022-03-03 06:40:00|633.77|630.13|634.36|630.72|635.16|631.52|633.31|629.67|0
1646289900000|2022-03-03 06:45:00|634.47|630.83|634.7|631.06|635.4|631.76|634|630.36|0
1646290200000|2022-03-03 06:50:00|634.82|631.18|633.08|629.44|634.82|631.18|632.04|628.4|0
1646290500000|2022-03-03 06:55:00|632.96|629.32|630.18|626.54|633.66|630.02|629.37|625.73|0
1646290800000|2022-03-03 07:00:00|630.65|627.01|633.77|630.13|634.12|630.48|629.49|625.85|0
1646291100000|2022-03-03 07:05:00|633.89|630.25|635.74|632.1|636.67|633.03|633.66|630.02|0
1646291400000|2022-03-03 07:10:00|635.28|631.64|634.58|630.94|635.74|632.1|634.23|630.59|0
1646291700000|2022-03-03 07:15:00|634.23|630.59|633.86|630.22|636.53|632.89|633.4|629.76|0
1646292000000|2022-03-03 07:20:00|633.52|629.88|631.09|627.45|633.52|629.88|630.86|627.22|0
1646292300000|2022-03-03 07:25:00|630.86|627.22|635.95|632.31|635.95|632.31|630.62|626.98|0
1646292600000|2022-03-03 07:30:00|636.18|632.54|639.89|636.25|640.01|636.37|636.07|632.43|0
1646292900000|2022-03-03 07:35:00|640.12|636.48|640.94|637.3|641.05|637.41|639.66|636.02|0
1646293200000|2022-03-03 07:40:00|640.81|637.17|642.1|638.46|644.53|640.89|640.58|636.94|0
1646293500000|2022-03-03 07:45:00|642.33|638.69|642.21|638.57|644.65|641.01|641.74|638.1|0
1646293800000|2022-03-03 07:50:00|642.09|638.45|640.81|637.17|644.42|640.78|640.81|637.17|0
1646294100000|2022-03-03 07:55:00|640.93|637.29|640.93|637.29|643.6|639.96|640.58|636.94|0
1646294400000|2022-03-03 08:00:00|641.04|637.4|638.84|635.2|645.46|641.82|637.68|634.04|0
1646294700000|2022-03-03 08:05:00|638.49|634.85|635.67|632.81|638.68|635.82|633.82|630.96|0
1646295000000|2022-03-03 08:10:00|635.44|632.58|633.7|630.84|637.76|634.9|633.35|630.49|0
1646295300000|2022-03-03 08:15:00|633.58|630.72|631.84|628.98|633.93|631.07|630.11|627.25|0
1646295600000|2022-03-03 08:20:00|631.61|628.75|631.38|628.52|634.16|631.3|630.81|627.95|0
1646295900000|2022-03-03 08:25:00|631.15|628.29|635.67|632.81|635.78|632.92|631.15|628.29|0
1646296200000|2022-03-03 08:30:00|636.13|633.27|640.65|637.79|641.34|638.48|635.9|633.04|0
1646296500000|2022-03-03 08:35:00|640.77|637.91|648.31|645.45|649.15|646.29|640.77|637.91|0
1646296800000|2022-03-03 08:40:00|647.85|644.99|650.97|648.11|651.21|648.35|647.61|644.75|0
1646297100000|2022-03-03 08:45:00|650.74|647.88|650.4|647.54|651.21|648.35|649.58|646.72|0
1646297400000|2022-03-03 08:50:00|650.28|647.42|646.79|643.93|650.74|647.88|646.79|643.93|0
1646297700000|2022-03-03 08:55:00|646.68|643.82|644.48|641.62|649.58|646.72|644.48|641.62|0
1646298000000|2022-03-03 09:00:00|644.94|642.08|644.13|641.27|645.52|642.66|642.74|639.88|0
1646298300000|2022-03-03 09:05:00|644.36|641.5|648.42|645.56|648.42|645.56|642.85|639.99|0
1646298600000|2022-03-03 09:10:00|648.07|645.21|644.7|641.84|649.93|647.07|643.32|640.46|0
1646298900000|2022-03-03 09:15:00|644.01|641.15|643.31|640.45|646.79|643.93|637.99|635.13|0
1646299200000|2022-03-03 09:20:00|643.55|640.69|647.37|644.51|649.23|646.37|642.28|639.42|0
1646299500000|2022-03-03 09:25:00|647.48|644.62|647.48|644.62|647.48|644.62|643.54|640.68|0
1646299800000|2022-03-03 09:30:00|647.6|644.74|645.98|643.12|648.88|646.02|645.63|642.77|0
1646300100000|2022-03-03 09:35:00|646.09|643.23|646.68|643.82|648.64|645.78|645.16|642.3|0
1646300400000|2022-03-03 09:40:00|645.86|643|644.36|641.5|646.21|643.35|643.08|640.22|0
1646300700000|2022-03-03 09:45:00|644.12|641.26|642.15|639.29|644.47|641.61|640.76|637.9|0
1646301000000|2022-03-03 09:50:00|642.38|639.52|644.35|641.49|644.93|642.07|639.84|636.98|0
1646301300000|2022-03-03 09:55:00|644.47|641.61|644.12|641.26|646.44|643.58|641.22|638.36|0
1646301600000|2022-03-03 10:00:00|643.43|640.57|645.74|642.88|645.98|643.12|642.15|639.29|0
1646301900000|2022-03-03 10:05:00|645.85|642.99|647.13|644.27|647.13|644.27|642.84|639.98|0
1646302200000|2022-03-03 10:10:00|646.9|644.04|646.78|643.92|647.48|644.62|645.05|642.19|0
1646302500000|2022-03-03 10:15:00|646.67|643.81|650.49|647.63|650.72|647.86|645.62|642.76|0
1646302800000|2022-03-03 10:20:00|650.26|647.4|650.49|647.63|651.19|648.33|648.17|645.31|0
1646303100000|2022-03-03 10:25:00|650.72|647.86|649.79|646.93|650.72|647.86|648.63|645.77|0
1646303400000|2022-03-03 10:30:00|649.56|646.7|648.63|645.77|650.96|648.1|647.7|644.84|0
1646303700000|2022-03-03 10:35:00|648.29|645.43|647.94|645.08|649.33|646.47|647.7|644.84|0
1646304000000|2022-03-03 10:40:00|647.7|644.84|647.47|644.61|648.63|645.77|646.31|643.45|0
1646304300000|2022-03-03 10:45:00|647.24|644.38|645.38|642.52|648.75|645.89|645.15|642.29|0
1646304600000|2022-03-03 10:50:00|645.27|642.41|647.01|644.15|647.7|644.84|644.69|641.83|0
1646304900000|2022-03-03 10:55:00|646.77|643.91|646.77|643.91|648.4|645.54|645.97|643.11|0
1646305200000|2022-03-03 11:00:00|646.54|643.68|647.47|644.61|649.56|646.7|646.08|643.22|0
1646305500000|2022-03-03 11:05:00|647.24|644.38|647.23|644.37|650.48|647.62|646.31|643.45|0
1646305800000|2022-03-03 11:10:00|647.47|644.61|644.57|641.71|648.05|645.19|644.22|641.36|0
1646306100000|2022-03-03 11:15:00|644.45|641.59|645.61|642.75|646.07|643.21|642.6|639.74|0
1646306400000|2022-03-03 11:20:00|645.5|642.64|643.29|640.43|646.3|643.44|642.49|639.63|0
1646306700000|2022-03-03 11:25:00|643.06|640.2|641.44|638.58|643.64|640.78|641.21|638.35|0
1646307000000|2022-03-03 11:30:00|641.67|638.81|642.83|639.97|642.83|639.97|639.82|636.96|0
1646307300000|2022-03-03 11:35:00|643.06|640.2|647|644.14|647.46|644.6|643.06|640.2|0
1646307600000|2022-03-03 11:40:00|646.77|643.91|647.81|644.95|648.62|645.76|646.76|643.9|0
1646307900000|2022-03-03 11:45:00|647.69|644.83|650.94|648.08|653.03|650.17|647.69|644.83|0
1646308200000|2022-03-03 11:50:00|650.71|647.85|649.44|646.58|652.34|649.48|649.08|646.22|0
1646308500000|2022-03-03 11:55:00|649.32|646.46|649.78|646.92|650.01|647.15|648.62|645.76|0
1646308800000|2022-03-03 12:00:00|649.55|646.69|646.42|643.56|649.78|646.92|645.83|642.97|0
1646309100000|2022-03-03 12:05:00|646.53|643.67|643.87|641.01|646.99|644.13|643.52|640.66|0
1646309400000|2022-03-03 12:10:00|643.75|640.89|644.1|641.24|645.37|642.51|643.51|640.65|0
1646309700000|2022-03-03 12:15:00|643.98|641.12|641.69|638.83|645.4|642.54|641.34|638.48|0
1646310000000|2022-03-03 12:20:00|641.45|638.59|641.68|638.82|642.84|639.98|640.76|637.9|0
1646310300000|2022-03-03 12:25:00|641.45|638.59|640.53|637.67|641.57|638.71|638.1|635.24|0
1646310600000|2022-03-03 12:30:00|640.29|637.43|639.95|637.09|642.15|639.29|638.9|636.04|0
1646310900000|2022-03-03 12:35:00|640.29|637.43|640.52|637.66|640.76|637.9|638.44|635.58|0
1646311200000|2022-03-03 12:40:00|640.75|637.89|640.99|638.13|641.8|638.94|639.6|636.74|0
1646311500000|2022-03-03 12:45:00|641.22|638.36|642.5|639.64|643.77|640.91|641.22|638.36|0
1646311800000|2022-03-03 12:50:00|642.37|639.51|642.61|639.75|643.3|640.44|640.87|638.01|0
1646312100000|2022-03-03 12:55:00|642.37|639.51|643.07|640.21|644.46|641.6|640.06|637.2|0
1646312400000|2022-03-03 13:00:00|642.37|639.51|639.82|636.96|642.84|639.98|639.59|636.73|0
1646312700000|2022-03-03 13:05:00|639.71|636.85|633.81|630.95|640.52|637.66|633.35|630.49|0
1646313000000|2022-03-03 13:10:00|633.93|631.07|629.94|627.08|634.74|631.88|629.94|627.08|0
1646313300000|2022-03-03 13:15:00|630.4|627.54|631.33|628.47|632.72|629.86|630.17|627.31|0
1646313600000|2022-03-03 13:20:00|631.45|628.59|628.09|625.23|631.79|628.93|627.86|625|0
1646313900000|2022-03-03 13:25:00|627.98|625.12|630.06|627.2|630.29|627.43|626.01|623.15|0
1646314200000|2022-03-03 13:30:00|629.94|627.08|629.36|626.5|631.44|628.58|628.09|625.23|0
1646314500000|2022-03-03 13:35:00|629.24|626.38|628.44|625.58|630.4|627.54|627.16|624.3|0
1646314800000|2022-03-03 13:40:00|628.55|625.69|624.28|621.42|629.94|627.08|624.28|621.42|0
1646315100000|2022-03-03 13:45:00|624.39|621.53|626.47|623.61|627.39|624.53|624.39|621.53|0
1646315400000|2022-03-03 13:50:00|627.16|624.3|625.54|622.68|629.7|626.84|623.93|621.07|0
1646315700000|2022-03-03 13:55:00|625.77|622.91|614.72|611.86|625.77|622.91|614.03|611.17|0
1646316000000|2022-03-03 14:00:00|614.49|611.63|606.5|603.64|615.18|612.32|604.9|602.04|0
1646316300000|2022-03-03 14:05:00|607.65|604.79|610.25|607.39|611.87|609.01|607.33|604.47|0
1646316600000|2022-03-03 14:10:00|610.02|607.16|607.25|604.39|612.08|609.22|606.7|603.84|0
1646316900000|2022-03-03 14:15:00|607.02|604.16|610.45|607.59|611.14|608.28|607.02|604.16|0
1646317200000|2022-03-03 14:20:00|609.99|607.13|614.36|611.5|614.59|611.73|609.99|607.13|0
1646317500000|2022-03-03 14:25:00|614.81|611.95|615.96|613.1|615.96|613.1|612.52|609.66|0
1646317800000|2022-03-03 14:30:00|615.04|612.18|619.17|616.31|619.4|616.54|611.83|608.97|0
1646318100000|2022-03-03 14:35:00|618.71|615.85|619.63|616.77|624.7|621.84|618.71|615.85|0
1646318400000|2022-03-03 14:40:00|619.86|617|617.45|614.59|622.16|619.3|614.81|611.95|0
1646318700000|2022-03-03 14:45:00|618.25|615.39|625.38|622.52|626.77|623.91|609.77|606.91|0
1646319000000|2022-03-03 14:50:00|624.92|622.06|626.54|623.68|629.07|626.21|621.01|618.15|0
1646319300000|2022-03-03 14:55:00|626.31|623.45|622.74|619.88|628.15|625.29|619.86|617|0
1646319600000|2022-03-03 15:00:00|622.62|619.76|624.46|621.6|625.5|622.64|616.87|614.01|0
1646319900000|2022-03-03 15:05:00|624.92|622.06|628.5|625.64|631.61|628.75|624.92|622.06|0
1646320200000|2022-03-03 15:10:00|628.61|625.75|629.3|626.44|632.77|629.91|626.07|623.21|0
1646320500000|2022-03-03 15:15:00|628.5|625.64|634.38|631.52|637.63|634.77|628.5|625.64|0
1646320800000|2022-03-03 15:20:00|634.62|631.76|642.86|640|645.41|642.55|633.46|630.6|0
1646321100000|2022-03-03 15:25:00|643.56|640.7|641.81|638.95|647.03|644.17|640.42|637.56|0
1646321400000|2022-03-03 15:30:00|644.12|641.26|644.58|641.72|645.27|642.41|638.57|635.71|0
1646321700000|2022-03-03 15:35:00|644.35|641.49|654.31|651.45|654.55|651.69|642.27|639.41|0
1646322000000|2022-03-03 15:40:00|654.08|651.22|658.58|655.72|659.74|656.88|651.06|648.2|0
1646322300000|2022-03-03 15:45:00|659.04|656.18|656.72|653.86|660.67|657.81|655.56|652.7|0
1646322600000|2022-03-03 15:50:00|657.18|654.32|663.75|660.89|664.21|661.35|657.02|654.16|0
1646322900000|2022-03-03 15:55:00|663.52|660.66|668.87|666.01|668.87|666.01|662.59|659.73|0
1646323200000|2022-03-03 16:00:00|668.4|665.54|665.84|662.98|668.63|665.77|664.44|661.58|0
1646323500000|2022-03-03 16:05:00|665.61|662.75|665.61|662.75|671.43|668.57|663.28|660.42|0
1646323800000|2022-03-03 16:10:00|665.37|662.51|673.99|671.13|674.23|671.37|665.37|662.51|0
1646324100000|2022-03-03 16:15:00|674.46|671.6|669.84|666.98|679.03|676.17|669.84|666.98|0
1646324400000|2022-03-03 16:20:00|670.04|667.18|661.75|658.89|670.04|667.18|661.29|658.43|0
1646324700000|2022-03-03 16:25:00|661.52|658.66|658.53|655.67|663.15|660.29|656.19|653.33|0
1646325000000|2022-03-03 16:30:00|658.76|655.9|658.06|655.2|661.33|658.47|657.12|654.26|0
1646325300000|2022-03-03 16:35:00|657.48|654.62|660.86|658|666|663.14|657.48|654.62|0
1646325600000|2022-03-03 16:40:00|660.98|658.12|654.33|651.47|662.73|659.87|652.23|649.37|0
1646325900000|2022-03-03 16:45:00|654.79|651.93|658.06|655.2|659.69|656.83|653.86|651|0
1646326200000|2022-03-03 16:50:00|657.82|654.96|656.42|653.56|660.39|657.53|654.09|651.23|0
1646326500000|2022-03-03 16:55:00|656.89|654.03|654.56|651.7|664.83|661.97|649.9|647.04|0
1646326800000|2022-03-03 17:00:00|654.79|651.93|651.99|649.13|656.65|653.79|651.53|648.67|0
1646327100000|2022-03-03 17:05:00|651.76|648.9|649.32|646.46|655.49|652.63|649.32|646.46|0
1646327400000|2022-03-03 17:10:00|648.5|645.64|648.5|645.64|650.83|647.97|644.55|641.69|0
1646327700000|2022-03-03 17:15:00|648.04|645.18|648.73|645.87|650.13|647.27|645.25|642.39|0
1646328000000|2022-03-03 17:20:00|648.5|645.64|653.85|650.99|653.85|650.99|648.5|645.64|0
1646328300000|2022-03-03 17:25:00|653.62|650.76|661.21|658.35|662.72|659.86|652.92|650.06|0
1646328600000|2022-03-03 17:30:00|660.62|657.76|634.13|631.27|662.25|659.39|629.74|626.88|0
1646328900000|2022-03-03 17:35:00|633.9|631.04|640.41|637.55|642.15|639.29|626.26|623.4|0
1646329200000|2022-03-03 17:40:00|640.05|637.19|640.87|638.01|646.46|643.6|640.05|637.19|0
1646329500000|2022-03-03 17:45:00|640.05|637.19|640.64|637.78|646.81|643.95|637.39|634.53|0
1646329800000|2022-03-03 17:50:00|641.68|638.82|641.68|638.82|645.64|642.78|639.82|636.96|0
1646330100000|2022-03-03 17:55:00|643.54|640.68|639.12|636.26|643.78|640.92|636.8|633.94|0
1646330400000|2022-03-03 18:00:00|639.35|636.49|636.8|633.94|643.08|640.22|635.17|632.31|0
1646330700000|2022-03-03 18:05:00|637.03|634.17|638.89|636.03|640.75|637.89|632.39|629.53|0
1646331000000|2022-03-03 18:10:00|638.78|635.92|635.17|632.31|640.98|638.12|634.47|631.61|0
1646331300000|2022-03-03 18:15:00|634.94|632.08|630.07|627.21|634.94|632.08|628.68|625.82|0
1646331600000|2022-03-03 18:20:00|631|628.14|630.99|628.13|632.85|629.99|629.14|626.28|0
1646331900000|2022-03-03 18:25:00|630.76|627.9|629.6|626.74|633.31|630.45|628.68|625.82|0
1646332200000|2022-03-03 18:30:00|629.84|626.98|640.05|637.19|642.37|639.51|629.84|626.98|0
1646332500000|2022-03-03 18:35:00|639.81|636.95|638.65|635.79|639.81|636.95|635.98|633.12|0
1646332800000|2022-03-03 18:40:00|638.88|636.02|640.04|637.18|643.3|640.44|637.72|634.86|0
1646333100000|2022-03-03 18:45:00|639.58|636.72|638.07|635.21|643.07|640.21|636.56|633.7|0
1646333400000|2022-03-03 18:50:00|637.95|635.09|636.32|633.46|637.95|635.09|633.89|631.03|0
1646333700000|2022-03-03 18:55:00|636.09|633.23|637.55|634.69|638.25|635.39|633.6|630.74|0
1646334000000|2022-03-03 19:00:00|636.98|634.12|636.74|633.88|638.25|635.39|632.2|629.34|0
1646334300000|2022-03-03 19:05:00|637.09|634.23|638.14|635.28|638.95|636.09|634.65|631.79|0
1646334600000|2022-03-03 19:10:00|638.25|635.39|627.32|624.46|641.05|638.19|625.12|622.26|0
1646334900000|2022-03-03 19:15:00|626.62|623.76|628.71|625.85|629.41|626.55|625.7|622.84|0
1646335200000|2022-03-03 19:20:00|630.23|627.37|633.02|630.16|634.06|631.2|628.71|625.85|0
1646335500000|2022-03-03 19:25:00|633.25|630.39|630.57|627.71|633.36|630.5|629.64|626.78|0
1646335800000|2022-03-03 19:30:00|630.8|627.94|634.52|631.66|635.34|632.48|630.8|627.94|0
1646336100000|2022-03-03 19:35:00|634.29|631.43|637.31|634.45|638.01|635.15|633.12|630.26|0
1646336400000|2022-03-03 19:40:00|636.97|634.11|643.85|640.99|645.01|642.15|635.22|632.36|0
1646336700000|2022-03-03 19:45:00|643.61|640.75|651.1|648.24|651.57|648.71|642.91|640.05|0
1646337000000|2022-03-03 19:50:00|650.86|648|655|652.14|657.96|655.1|649.69|646.83|0
1646337300000|2022-03-03 19:55:00|654.77|651.91|654.3|651.44|656.87|654.01|653.14|650.28|0
1646337600000|2022-03-03 20:00:00|654.07|651.21|664.6|661.74|665.07|662.21|654.07|651.21|0
1646337900000|2022-03-03 20:05:00|664.49|661.63|665.66|662.8|668.12|665.26|658.98|656.12|0
1646338200000|2022-03-03 20:10:00|665.53|662.67|663.42|660.56|666.71|663.85|662.38|659.52|0
1646338500000|2022-03-03 20:15:00|663.19|660.33|658.04|655.18|664.6|661.74|656.17|653.31|0
1646338800000|2022-03-03 20:20:00|659.21|656.35|660.14|657.28|663.54|660.68|656.17|653.31|0
1646339100000|2022-03-03 20:25:00|658.97|656.11|651.98|649.12|659.71|656.85|651.51|648.65|0
1646339400000|2022-03-03 20:30:00|652.22|649.36|665.67|662.81|666.27|663.41|652.22|649.36|0
1646339700000|2022-03-03 20:35:00|665.91|663.05|662.16|659.3|670.13|667.27|662.16|659.3|0
1646340000000|2022-03-03 20:40:00|662.86|660|671.19|668.33|671.54|668.68|662.86|660|0
1646340300000|2022-03-03 20:45:00|672.24|669.38|669.66|666.8|675.3|672.44|668.72|665.86|0
1646340600000|2022-03-03 20:50:00|671.54|668.68|663.68|660.82|673.65|670.79|661.22|658.36|0
1646340900000|2022-03-03 20:55:00|664.03|661.17|658.65|655.79|668.02|665.16|658.65|655.79|0
1646341200000|2022-03-03 21:00:00|659.82|656.96|657.18|654.32|661.45|658.59|655.08|652.22|0
1646341500000|2022-03-03 21:05:00|656.72|653.86|655.78|652.92|658.35|655.49|655.54|652.68|0
1646341800000|2022-03-03 21:10:00|656.01|653.15|654.84|651.98|656.01|653.15|653.67|650.81|0
1646342100000|2022-03-03 21:15:00|655.7|652.06|655.23|651.59|657.1|653.46|655|651.36|0
1646342400000|2022-03-03 21:20:00|655.35|651.71|656.63|652.99|657.34|653.7|655.35|651.71|0
1646342700000|2022-03-03 21:25:00|656.52|652.88|655.7|652.06|657.8|654.16|655.7|652.06|0
1646343000000|2022-03-03 21:30:00|655.93|652.29|657.1|653.46|657.8|654.16|655.59|651.95|0
1646343300000|2022-03-03 21:35:00|657.22|653.58|659.21|655.57|659.33|655.69|655.93|652.29|0
1646343600000|2022-03-03 21:40:00|658.97|655.33|658.5|654.86|659.33|655.69|658.03|654.39|0
1646343900000|2022-03-03 21:45:00|658.39|654.75|656.86|653.22|659.44|655.8|656.86|653.22|0
1646344200000|2022-03-03 21:50:00|657.1|653.46|654.65|651.01|657.22|653.58|654.29|650.65|0
1646344500000|2022-03-03 21:55:00|654.53|650.89|654.65|651.01|655.11|651.47|654.18|650.54|0
1646344800000|2022-03-03 22:00:00|654.49|650.85|654.83|651.19|654.83|651.19|654.42|650.78|0
1646345100000|2022-03-03 22:05:00|654.86|651.22|654.63|650.99|654.86|651.22|654.49|650.85|0
1646345400000|2022-03-03 22:10:00|654.65|651.01|654.34|650.7|654.73|651.09|654.15|650.51|0
1646345700000|2022-03-03 22:15:00|654.25|650.61|654.38|650.74|654.38|650.74|654.25|650.61|0
1646346000000|2022-03-03 22:20:00|654.34|650.7|653.26|649.62|654.38|650.74|653.26|649.62|0
1646346300000|2022-03-03 22:25:00|653.09|649.45|653.3|649.66|653.81|650.17|653.09|649.45|0
1646346600000|2022-03-03 22:30:00|653.26|649.62|653.46|649.82|653.46|649.82|653.09|649.45|0
1646346900000|2022-03-03 22:35:00|653.5|649.86|654|650.36|654|650.36|653.46|649.82|0
1646347200000|2022-03-03 22:40:00|653.86|650.22|653.9|650.26|653.93|650.29|653.8|650.16|0
1646347500000|2022-03-03 22:45:00|653.86|650.22|653.93|650.29|653.96|650.32|653.8|650.16|0
1646347800000|2022-03-03 22:50:00|653.96|650.32|654.2|650.56|654.2|650.56|653.9|650.26|0
1646348100000|2022-03-03 22:55:00|654.3|650.66|653.51|649.87|654.3|650.66|653.51|649.87|0
1646348400000|2022-03-03 23:00:00|652.53|648.89|654.4|650.76|655.22|651.58|652.3|648.66|0
1646348700000|2022-03-03 23:05:00|654.28|650.64|654.63|650.99|656.27|652.63|653.93|650.29|0
1646349000000|2022-03-03 23:10:00|654.4|650.76|652.53|648.89|655.45|651.81|652.18|648.54|0
1646349300000|2022-03-03 23:15:00|652.64|649|651.94|648.3|652.88|649.24|651.24|647.6|0
1646349600000|2022-03-03 23:20:00|651.6|647.96|654.16|650.52|654.16|650.52|651.6|647.96|0
1646349900000|2022-03-03 23:25:00|654.04|650.4|652.87|649.23|654.74|651.1|652.64|649|0
1646350200000|2022-03-03 23:30:00|652.64|649|649.84|646.2|652.64|649|649.37|645.73|0
1646350500000|2022-03-03 23:35:00|649.49|645.85|648.44|644.8|649.61|645.97|647.97|644.33|0
1646350800000|2022-03-03 23:40:00|648.33|644.69|648.9|645.26|649.37|645.73|648.2|644.56|0
1646351100000|2022-03-03 23:45:00|648.67|645.03|649.26|645.62|649.6|645.96|647.74|644.1|0
1646351400000|2022-03-03 23:50:00|649.37|645.73|648.44|644.8|649.6|645.96|647.97|644.33|0
1646351700000|2022-03-03 23:55:00|648.67|645.03|648.43|644.79|648.67|645.03|646.8|643.16|0
1646352000000|2022-03-04 00:00:00|647.5|643.86|646.8|643.16|649.6|645.96|646.34|642.7|0
1646352300000|2022-03-04 00:05:00|647.5|643.86|660.12|656.48|661.52|657.88|647.5|643.86|0
1646352600000|2022-03-04 00:10:00|662.23|658.59|664.34|660.7|670.91|667.27|659.54|655.9|0
1646352900000|2022-03-04 00:15:00|664.69|661.05|672.32|668.68|672.79|669.15|664.69|661.05|0
1646353200000|2022-03-04 00:20:00|672.45|668.81|683.87|680.23|686.47|682.83|671.27|667.63|0
1646353500000|2022-03-04 00:25:00|684.7|681.06|685.41|681.77|685.41|681.77|678.33|674.69|0
1646353800000|2022-03-04 00:30:00|684.7|681.06|695.23|691.59|695.94|692.3|682.81|679.17|0
1646354100000|2022-03-04 00:35:00|694.88|691.24|712.18|707.42|712.78|708.02|688.83|685.19|0
1646354400000|2022-03-04 00:40:00|712.54|707.78|717.07|712.31|721.01|716.25|710.75|705.99|0
1646354700000|2022-03-04 00:45:00|718.27|713.51|710.51|705.75|721.37|716.61|709.45|704.69|0
1646355000000|2022-03-04 00:50:00|708.73|703.97|716.83|712.07|716.83|712.07|707.9|703.14|0
1646355300000|2022-03-04 00:55:00|717.31|712.55|724.09|719.33|733.07|728.31|715.64|710.88|0
1646355600000|2022-03-04 01:00:00|723.75|718.99|707.64|702.88|732.31|727.55|707.64|702.88|0
1646355900000|2022-03-04 01:05:00|707.98|703.22|728.07|723.31|730.9|726.14|707.64|702.88|0
1646356200000|2022-03-04 01:10:00|726.42|721.66|719.36|714.6|734.91|730.15|718.66|713.9|0
1646356500000|2022-03-04 01:15:00|720.07|715.31|716.78|712.02|725|720.24|714.9|710.14|0
1646356800000|2022-03-04 01:20:00|717.01|712.25|700.64|695.88|718.42|713.66|697.59|692.83|0
1646357100000|2022-03-04 01:25:00|701.34|696.58|705.57|700.81|710.51|705.75|700.87|696.11|0
1646357400000|2022-03-04 01:30:00|705.33|700.57|698.52|693.76|708.15|703.39|698.05|693.29|0
1646357700000|2022-03-04 01:35:00|697.82|693.06|698.05|693.29|700.16|695.4|691.37|686.61|0
1646358000000|2022-03-04 01:40:00|697.82|693.06|697.11|692.35|701.81|697.05|695.71|690.95|0
1646358300000|2022-03-04 01:45:00|696.76|692|690.56|685.8|700.27|695.51|688.92|684.16|0
1646358600000|2022-03-04 01:50:00|689.86|685.1|683.19|678.43|689.86|685.1|678.77|674.01|0
1646358900000|2022-03-04 01:55:00|682.25|677.49|685.17|680.41|685.41|680.65|680.73|675.97|0
1646359200000|2022-03-04 02:00:00|684.12|679.36|693.26|688.5|696.31|691.55|682.95|678.19|0
1646359500000|2022-03-04 02:05:00|692.79|688.03|690.79|686.03|693.84|689.08|688.34|683.58|0
1646359800000|2022-03-04 02:10:00|690.68|685.92|686.34|681.58|691.62|686.86|683.89|679.13|0
1646360100000|2022-03-04 02:15:00|686.46|681.7|692.09|687.33|692.55|687.79|684.47|679.71|0
1646360400000|2022-03-04 02:20:00|691.15|686.39|690.79|686.03|692.9|688.14|688.57|683.81|0
1646360700000|2022-03-04 02:25:00|690.44|685.68|694.54|689.78|695.61|690.85|690.32|685.56|0
1646361000000|2022-03-04 02:30:00|694.43|689.67|690.68|685.92|694.43|689.67|689.38|684.62|0
1646361300000|2022-03-04 02:35:00|690.32|685.56|683.29|678.53|691.96|687.2|681.54|676.78|0
1646361600000|2022-03-04 02:40:00|683.88|679.12|686.92|682.16|688.21|683.45|682.95|678.19|0
1646361900000|2022-03-04 02:45:00|686.8|682.04|690.79|686.03|692.19|687.43|686.8|682.04|0
1646362200000|2022-03-04 02:50:00|691.38|686.62|696.07|691.31|701.01|696.25|690.55|685.79|0
1646362500000|2022-03-04 02:55:00|696.65|691.89|696.07|691.31|699.6|694.84|693.25|688.49|0
1646362800000|2022-03-04 03:00:00|695.6|690.84|693.6|688.84|696.07|691.31|689.38|684.62|0
1646363100000|2022-03-04 03:05:00|693.96|689.2|693.51|689.87|698.06|693.3|692.33|688.69|0
1646363400000|2022-03-04 03:10:00|693.63|689.99|693.98|690.34|698.8|695.16|692.8|689.16|0
1646363700000|2022-03-04 03:15:00|694.21|690.57|699.74|696.1|699.74|696.1|693.27|689.63|0
1646364000000|2022-03-04 03:20:00|699.5|695.86|695.27|691.63|699.5|695.86|694.91|691.27|0
1646364300000|2022-03-04 03:25:00|695.38|691.74|695.27|691.63|700.32|696.68|693.51|689.87|0
1646364600000|2022-03-04 03:30:00|695.04|691.4|694.1|690.46|696.68|693.04|692.69|689.05|0
1646364900000|2022-03-04 03:35:00|694.21|690.57|694.09|690.45|696.79|693.15|691.28|687.64|0
1646365200000|2022-03-04 03:40:00|694.21|690.57|696.68|693.04|698.56|694.92|694.21|690.57|0
1646365500000|2022-03-04 03:45:00|696.91|693.27|702.8|699.16|703.27|699.63|696.21|692.57|0
1646365800000|2022-03-04 03:50:00|703.03|699.39|699.85|696.21|704.09|700.45|699.38|695.74|0
1646366100000|2022-03-04 03:55:00|700.08|696.44|700.67|697.03|701.85|698.21|698.32|694.68|0
1646366400000|2022-03-04 04:00:00|700.55|696.91|701.62|697.98|702.56|698.92|699.5|695.86|0
1646366700000|2022-03-04 04:05:00|701.38|697.74|697.85|694.21|703.5|699.86|696.44|692.8|0
1646367000000|2022-03-04 04:10:00|697.73|694.09|699.37|695.73|700.08|696.44|697.02|693.38|0
1646367300000|2022-03-04 04:15:00|699.03|695.39|696.44|692.8|699.73|696.09|695.97|692.33|0
1646367600000|2022-03-04 04:20:00|696.55|692.91|700.44|696.8|701.25|697.61|696.32|692.68|0
1646367900000|2022-03-04 04:25:00|700.2|696.56|699.84|696.2|701.25|697.61|697.26|693.62|0
1646368200000|2022-03-04 04:30:00|699.26|695.62|700.9|697.26|702.67|699.03|697.85|694.21|0
1646368500000|2022-03-04 04:35:00|701.02|697.38|697.14|693.5|701.61|697.97|697.02|693.38|0
1646368800000|2022-03-04 04:40:00|697.25|693.61|696.31|692.67|697.25|693.61|694.55|690.91|0
1646369100000|2022-03-04 04:45:00|695.96|692.32|698.19|694.55|700.31|696.67|695.96|692.32|0
1646369400000|2022-03-04 04:50:00|697.72|694.08|696.31|692.67|697.96|694.32|696.2|692.56|0
1646369700000|2022-03-04 04:55:00|696.43|692.79|693.96|690.32|696.78|693.14|692.91|689.27|0
1646370000000|2022-03-04 05:00:00|693.85|690.21|690.09|686.45|695.37|691.73|690.09|686.45|0
1646370300000|2022-03-04 05:05:00|689.97|686.33|690.09|686.45|691.73|688.09|689.27|685.63|0
1646370600000|2022-03-04 05:10:00|689.97|686.33|685.98|682.34|689.97|686.33|685.05|681.41|0
1646370900000|2022-03-04 05:15:00|685.4|681.76|686.81|683.17|688.33|684.69|685.28|681.64|0
1646371200000|2022-03-04 05:20:00|686.45|682.81|687.04|683.4|688.33|684.69|685.05|681.41|0
1646371500000|2022-03-04 05:25:00|686.92|683.28|688.21|684.57|688.68|685.04|686.45|682.81|0
1646371800000|2022-03-04 05:30:00|688.68|685.04|687.04|683.4|688.79|685.15|686.1|682.46|0
1646372100000|2022-03-04 05:35:00|686.81|683.17|687.39|683.75|687.98|684.34|685.87|682.23|0
1646372400000|2022-03-04 05:40:00|687.51|683.87|688.79|685.15|690.9|687.26|686.1|682.46|0
1646372700000|2022-03-04 05:45:00|688.91|685.27|689.49|685.85|691.26|687.62|687.62|683.98|0
1646373000000|2022-03-04 05:50:00|689.38|685.74|686.21|682.57|689.96|686.32|685.98|682.34|0
1646373300000|2022-03-04 05:55:00|686.33|682.69|682.82|679.18|686.8|683.16|682|678.36|0
1646373600000|2022-03-04 06:00:00|683.17|679.53|678.96|675.32|685.04|681.4|678.49|674.85|0
1646373900000|2022-03-04 06:05:00|678.72|675.08|675.51|671.87|678.72|675.08|672.12|668.48|0
1646374200000|2022-03-04 06:10:00|675.62|671.98|676.68|673.04|677.61|673.97|675.16|671.52|0
1646374500000|2022-03-04 06:15:00|676.45|672.81|676.68|673.04|677.38|673.74|673.75|670.11|0
1646374800000|2022-03-04 06:20:00|676.79|673.15|678.55|674.91|680.3|676.66|676.68|673.04|0
1646375100000|2022-03-04 06:25:00|678.08|674.44|675.39|671.75|678.31|674.67|675.27|671.63|0
1646375400000|2022-03-04 06:30:00|675.74|672.1|679.11|675.75|680.53|676.89|675.39|671.75|0
1646375700000|2022-03-04 06:35:00|678.87|675.51|679.11|675.75|679.58|676.22|677|673.64|0
1646376000000|2022-03-04 06:40:00|678.99|675.63|678.87|675.51|681.68|678.32|678.05|674.69|0
1646376300000|2022-03-04 06:45:00|679.11|675.75|681.21|677.85|682.62|679.26|679.11|675.75|0
1646376600000|2022-03-04 06:50:00|680.74|677.38|682.03|678.67|682.26|678.9|680.04|676.68|0
1646376900000|2022-03-04 06:55:00|682.15|678.79|679.34|675.98|682.38|679.02|678.28|674.92|0
1646377200000|2022-03-04 07:00:00|679.57|676.21|675.47|672.11|681.21|677.85|674.31|670.95|0
1646377500000|2022-03-04 07:05:00|674.89|671.53|671.27|667.91|675.36|672|668.24|664.88|0
1646377800000|2022-03-04 07:10:00|671.63|668.27|676.78|673.42|676.89|673.53|670.69|667.33|0
1646378100000|2022-03-04 07:15:00|676.89|673.53|683.55|680.19|684.02|680.66|675.38|672.02|0
1646378400000|2022-03-04 07:20:00|682.85|679.49|678.34|674.98|683.21|679.85|677.05|673.69|0
1646378700000|2022-03-04 07:25:00|679.28|675.92|672.99|669.63|679.51|676.15|670.88|667.52|0
1646379000000|2022-03-04 07:30:00|673.11|669.75|674.16|670.8|674.51|671.15|671|667.64|0
1646379300000|2022-03-04 07:35:00|674.28|670.92|677.79|674.43|677.79|674.43|671.35|667.99|0
1646379600000|2022-03-04 07:40:00|678.26|674.9|677.09|673.73|679.44|676.08|676.62|673.26|0
1646379900000|2022-03-04 07:45:00|676.73|673.37|677.32|673.96|677.79|674.43|673.45|670.09|0
1646380200000|2022-03-04 07:50:00|677.43|674.07|676.85|673.49|678.73|675.37|676.15|672.79|0
1646380500000|2022-03-04 07:55:00|676.73|673.37|673.34|669.98|677.32|673.96|672.04|668.68|0
1646380800000|2022-03-04 08:00:00|674.27|670.91|678.02|674.66|678.02|674.66|668.19|664.83|0
1646381100000|2022-03-04 08:05:00|678.48|675.84|665.96|663.32|678.6|675.96|665.96|663.32|0
1646381400000|2022-03-04 08:10:00|666.07|663.43|662.97|660.33|666.07|663.43|660.4|657.76|0
1646381700000|2022-03-04 08:15:00|662.62|659.98|667.53|664.89|669.41|666.77|662.62|659.98|0
1646382000000|2022-03-04 08:20:00|667.41|664.77|663.67|661.03|668.24|665.6|659|656.36|0
1646382300000|2022-03-04 08:25:00|663.9|661.26|668.47|665.83|668.94|666.3|662.62|659.98|0
1646382600000|2022-03-04 08:30:00|668.94|666.3|678.48|675.84|679.88|677.24|668.94|666.3|0
1646382900000|2022-03-04 08:35:00|678.94|676.3|682.12|679.48|683.41|680.77|677.07|674.43|0
1646383200000|2022-03-04 08:40:00|682.47|679.83|685.55|682.91|687.3|684.66|680.47|677.83|0
1646383500000|2022-03-04 08:45:00|684.49|681.85|683.67|681.03|687.19|684.55|681.44|678.8|0
1646383800000|2022-03-04 08:50:00|684.49|681.85|684.61|681.97|689.06|686.42|683.2|680.56|0
1646384100000|2022-03-04 08:55:00|684.84|682.2|688.23|685.59|689.29|686.65|683.9|681.26|0
1646384400000|2022-03-04 09:00:00|688.47|685.83|691.28|688.64|692.11|689.47|686.59|683.95|0
1646384700000|2022-03-04 09:05:00|690.94|688.3|694.57|691.93|694.81|692.17|689.06|686.42|0
1646385000000|2022-03-04 09:10:00|694.22|691.58|694.81|692.17|696.22|693.58|693.16|690.52|0
1646385300000|2022-03-04 09:15:00|694.57|691.93|692.91|690.27|697.47|694.83|692.79|690.15|0
1646385600000|2022-03-04 09:20:00|693.14|690.5|699.12|696.48|702.41|699.77|693.14|690.5|0
1646385900000|2022-03-04 09:25:00|698.3|695.66|691.38|688.74|701.23|698.59|691.38|688.74|0
1646386200000|2022-03-04 09:30:00|691.73|689.09|690.03|687.39|692.78|690.14|686.06|683.42|0
1646386500000|2022-03-04 09:35:00|689.45|686.81|697.99|695.35|697.99|695.35|689.33|686.69|0
1646386800000|2022-03-04 09:40:00|699.16|696.52|697.29|694.65|702.33|699.69|695.3|692.66|0
1646387100000|2022-03-04 09:45:00|696.7|694.06|694.71|692.07|697.28|694.64|691.2|688.56|0
1646387400000|2022-03-04 09:50:00|695.06|692.42|696.46|693.82|696.46|693.82|691.78|689.14|0
1646387700000|2022-03-04 09:55:00|696.58|693.94|695.18|692.54|700.68|698.04|694.94|692.3|0
1646388000000|2022-03-04 10:00:00|695.41|692.77|693.54|690.9|699.16|696.52|692.02|689.38|0
1646388300000|2022-03-04 10:05:00|693.42|690.78|695.76|693.12|695.76|693.12|691.55|688.91|0
1646388600000|2022-03-04 10:10:00|695.64|693|693.88|691.24|697.4|694.76|692.01|689.37|0
1646388900000|2022-03-04 10:15:00|694.12|691.48|692.13|689.49|695.05|692.41|690.84|688.2|0
1646389200000|2022-03-04 10:20:00|692.48|689.84|686.23|683.59|693.88|691.24|685.41|682.77|0
1646389500000|2022-03-04 10:25:00|686.46|683.82|681.21|678.57|687.74|685.1|681.21|678.57|0
1646389800000|2022-03-04 10:30:00|681.09|678.45|686.46|683.82|686.81|684.17|681.09|678.45|0
1646390100000|2022-03-04 10:35:00|686.57|683.93|687.74|685.1|688.44|685.8|686.34|683.7|0
1646390400000|2022-03-04 10:40:00|688.21|685.57|690.78|688.14|690.9|688.26|687.27|684.63|0
1646390700000|2022-03-04 10:45:00|690.67|688.03|691.54|688.9|693.35|690.71|690.31|687.67|0
1646391000000|2022-03-04 10:50:00|692.01|689.37|696.92|694.28|696.92|694.28|690.61|687.97|0
1646391300000|2022-03-04 10:55:00|696.81|694.17|697.56|694.92|698.32|695.68|693.36|690.72|0
1646391600000|2022-03-04 11:00:00|697.33|694.69|695.69|693.05|700.25|697.61|695.34|692.7|0
1646391900000|2022-03-04 11:05:00|695.93|693.29|693.23|690.59|698.03|695.39|692.53|689.89|0
1646392200000|2022-03-04 11:10:00|693.82|691.18|699.08|696.44|699.55|696.91|693.12|690.48|0
1646392500000|2022-03-04 11:15:00|699.2|696.56|701.65|699.01|702.12|699.48|697.67|695.03|0
1646392800000|2022-03-04 11:20:00|702.12|699.48|695.8|693.16|703.29|700.65|695.46|692.82|0
1646393100000|2022-03-04 11:25:00|696.04|693.4|694.4|691.76|696.97|694.33|694.4|691.76|0
1646393400000|2022-03-04 11:30:00|694.52|691.88|693.12|690.48|696.74|694.1|692.76|690.12|0
1646393700000|2022-03-04 11:35:00|693.23|690.59|698.14|695.5|698.14|695.5|692.76|690.12|0
1646394000000|2022-03-04 11:40:00|698.73|696.09|695.92|693.28|699.31|696.67|694.4|691.76|0
1646394300000|2022-03-04 11:45:00|696.62|693.98|695.33|692.69|697.9|695.26|693.93|691.29|0
1646394600000|2022-03-04 11:50:00|695.45|692.81|692.41|689.77|697.43|694.79|691.71|689.07|0
1646394900000|2022-03-04 11:55:00|692.29|689.65|696.15|693.51|698.13|695.49|691.95|689.31|0
1646395200000|2022-03-04 12:00:00|696.26|693.62|694.63|691.99|698.37|695.73|693.93|691.29|0
1646395500000|2022-03-04 12:05:00|694.75|692.11|701.88|699.24|701.88|699.24|694.63|691.99|0
1646395800000|2022-03-04 12:10:00|702|699.36|705.39|702.75|705.86|703.22|700.47|697.83|0
1646396100000|2022-03-04 12:15:00|705.63|702.99|700.65|698.01|705.75|703.11|700.19|697.55|0
1646396400000|2022-03-04 12:20:00|701.01|698.37|703.69|701.05|704.51|701.87|700.19|697.55|0
1646396700000|2022-03-04 12:25:00|704.15|701.51|709.06|706.42|709.76|707.12|703.45|700.81|0
1646397000000|2022-03-04 12:30:00|709.29|706.65|708.59|705.95|709.76|707.12|706.61|703.97|0
1646397300000|2022-03-04 12:35:00|708.48|705.84|702.05|699.41|709.29|706.65|701.58|698.94|0
1646397600000|2022-03-04 12:40:00|701.7|699.06|700.41|697.77|703.57|700.93|700.18|697.54|0
1646397900000|2022-03-04 12:45:00|700.18|697.54|696.92|694.28|700.18|697.54|693.78|691.14|0
1646398200000|2022-03-04 12:50:00|697.04|694.4|699.83|697.19|702.28|699.64|696.45|693.81|0
1646398500000|2022-03-04 12:55:00|699.6|696.96|696.03|693.39|699.95|697.31|695.21|692.57|0
1646398800000|2022-03-04 13:00:00|695.45|692.81|695.97|693.33|698.71|696.07|693.58|690.94|0
1646399100000|2022-03-04 13:05:00|696.2|693.56|696.43|693.79|696.78|694.14|692.11|689.47|0
1646399400000|2022-03-04 13:10:00|696.78|694.14|697.13|694.49|698.54|695.9|695.5|692.86|0
1646399700000|2022-03-04 13:15:00|697.25|694.61|700.52|697.88|700.75|698.11|695.97|693.33|0
1646400000000|2022-03-04 13:20:00|700.05|697.41|698.47|695.83|700.28|697.64|695.32|692.68|0
1646400300000|2022-03-04 13:25:00|698.59|695.95|695.66|693.02|699.17|696.53|693.1|690.46|0
1646400600000|2022-03-04 13:30:00|696.02|693.38|685.61|682.97|696.02|693.38|678.2|675.56|0
1646400900000|2022-03-04 13:35:00|685.14|682.5|690.88|688.24|692.4|689.76|684.44|681.8|0
1646401200000|2022-03-04 13:40:00|690.76|688.12|694.28|691.64|694.51|691.87|687.48|684.84|0
1646401500000|2022-03-04 13:45:00|694.98|692.34|700.75|698.11|700.86|698.22|690.88|688.24|0
1646401800000|2022-03-04 13:50:00|701.1|698.46|702.98|700.34|703.92|701.28|698.04|695.4|0
1646402100000|2022-03-04 13:55:00|702.51|699.87|698.74|696.1|703.92|701.28|698.74|696.1|0
1646402400000|2022-03-04 14:00:00|698.98|696.34|700.62|697.98|700.75|698.11|696.63|693.99|0
1646402700000|2022-03-04 14:05:00|700.51|697.87|703.92|701.28|705.1|702.46|700.04|697.4|0
1646403000000|2022-03-04 14:10:00|704.39|701.75|702.94|700.3|708.96|706.32|700.23|697.59|0
1646403300000|2022-03-04 14:15:00|703.05|700.41|700.47|697.83|703.88|701.24|699.06|696.42|0
1646403600000|2022-03-04 14:20:00|700.94|698.3|697.42|694.78|701.29|698.65|693.9|691.26|0
1646403900000|2022-03-04 14:25:00|697.18|694.54|698.82|696.18|699.29|696.65|696.24|693.6|0
1646404200000|2022-03-04 14:30:00|699.53|696.89|700.11|697.47|701.89|699.25|692.03|689.39|0
1646404500000|2022-03-04 14:35:00|699.88|697.24|699.72|697.08|701.6|698.96|692.58|689.94|0
1646404800000|2022-03-04 14:40:00|700.19|697.55|705.83|703.19|708.18|705.54|700.19|697.55|0
1646405100000|2022-03-04 14:45:00|706.3|703.66|719.28|716.64|719.51|716.87|704.07|701.43|0
1646405400000|2022-03-04 14:50:00|718.8|716.16|713.49|710.85|720.22|717.58|709.13|706.49|0
1646405700000|2022-03-04 14:55:00|713.02|710.38|698.54|695.9|715.97|713.33|695.49|692.85|0
1646406000000|2022-03-04 15:00:00|699.24|696.6|701.24|698.6|704.65|702.01|692.67|690.03|0
1646406300000|2022-03-04 15:05:00|701.59|698.95|714.78|712.14|715.73|713.09|701.36|698.72|0
1646406600000|2022-03-04 15:10:00|714.91|712.27|724.59|721.95|724.79|722.15|712.66|710.02|0
1646406900000|2022-03-04 15:15:00|725.29|722.65|725.06|722.42|728.35|725.71|721.53|718.89|0
1646407200000|2022-03-04 15:20:00|725.29|722.65|722.16|719.52|725.76|723.12|718.17|715.53|0
1646407500000|2022-03-04 15:25:00|722.27|719.63|720.16|717.52|725.33|722.69|717|714.36|0
1646407800000|2022-03-04 15:30:00|718.98|716.34|724.38|721.74|727.21|724.57|718.28|715.64|0
1646408100000|2022-03-04 15:35:00|724.62|721.98|717.57|714.93|724.62|721.98|711.72|709.08|0
1646408400000|2022-03-04 15:40:00|718.04|715.4|726.26|723.62|726.26|723.62|718.04|715.4|0
1646408700000|2022-03-04 15:45:00|725.92|723.28|728.38|725.74|730.26|727.62|722.27|719.63|0
1646409000000|2022-03-04 15:50:00|727.91|725.27|725.32|722.68|729.44|726.8|723.68|721.04|0
1646409300000|2022-03-04 15:55:00|726.03|723.39|730.97|728.33|731.91|729.27|726.03|723.39|0
1646409600000|2022-03-04 16:00:00|730.73|728.09|732.74|730.1|733.09|730.45|726.97|724.33|0
1646409900000|2022-03-04 16:05:00|731.91|729.27|731.91|729.27|734.5|731.86|729.79|727.15|0
1646410200000|2022-03-04 16:10:00|732.15|729.51|733.32|730.68|736.39|733.75|731.56|728.92|0
1646410500000|2022-03-04 16:15:00|732.85|730.21|727.12|724.48|734.74|732.1|723.95|721.31|0
1646410800000|2022-03-04 16:20:00|727.24|724.6|726.06|723.42|732.17|729.53|725.59|722.95|0
1646411100000|2022-03-04 16:25:00|726.53|723.89|725.12|722.48|730.29|727.65|722.3|719.66|0
1646411400000|2022-03-04 16:30:00|726.29|723.65|729.11|726.47|732.88|730.24|724.42|721.78|0
1646411700000|2022-03-04 16:35:00|729|726.36|720.66|718.02|735.7|733.06|720.08|717.44|0
1646412000000|2022-03-04 16:40:00|720.89|718.25|721.13|718.49|724.41|721.77|718.08|715.44|0
1646412300000|2022-03-04 16:45:00|720.89|718.25|717.61|714.97|722.42|719.78|716.91|714.27|0
1646412600000|2022-03-04 16:50:00|717.38|714.74|722.3|719.66|723.47|720.83|717.38|714.74|0
1646412900000|2022-03-04 16:55:00|722.53|719.89|723.85|721.21|726.29|723.65|721.36|718.72|0
1646413200000|2022-03-04 17:00:00|724.08|721.44|724.08|721.44|728.32|725.68|722.67|720.03|0
1646413500000|2022-03-04 17:05:00|725.02|722.38|719.62|716.98|728.08|725.44|717.5|714.86|0
1646413800000|2022-03-04 17:10:00|719.85|717.21|706.73|704.09|719.97|717.33|705.22|702.58|0
1646414100000|2022-03-04 17:15:00|706.5|703.86|705.09|702.45|706.5|703.86|699.03|696.39|0
1646414400000|2022-03-04 17:20:00|704.86|702.22|709.07|706.43|710.71|708.07|703.46|700.82|0
1646414700000|2022-03-04 17:25:00|709.66|707.02|702.88|700.24|712.34|709.7|701.36|698.72|0
1646415000000|2022-03-04 17:30:00|702.76|700.12|704.62|701.98|706.03|703.39|700.19|697.55|0
1646415300000|2022-03-04 17:35:00|704.75|702.11|702.54|699.9|705.79|703.15|700.42|697.78|0
1646415600000|2022-03-04 17:40:00|701.6|698.96|708.88|706.24|710.05|707.41|700.42|697.78|0
1646415900000|2022-03-04 17:45:00|709.35|706.71|704.77|702.13|710.29|707.65|703.71|701.07|0
1646416200000|2022-03-04 17:50:00|704.41|701.77|701.48|698.84|707|704.36|698.2|695.56|0
1646416500000|2022-03-04 17:55:00|701.25|698.61|697.38|694.74|701.59|698.95|693.4|690.76|0
1646416800000|2022-03-04 18:00:00|696.79|694.15|687.09|684.45|696.79|694.15|686.85|684.21|0
1646417100000|2022-03-04 18:05:00|686.62|683.98|684.64|682|688.84|686.2|683.59|680.95|0
1646417400000|2022-03-04 18:10:00|684.05|681.41|690.12|687.48|690.12|687.48|684.05|681.41|0
1646417700000|2022-03-04 18:15:00|690.01|687.37|695.71|693.07|698.41|695.77|686.91|684.27|0
1646418000000|2022-03-04 18:20:00|695.12|692.48|697.23|694.59|697.47|694.83|690.66|688.02|0
1646418300000|2022-03-04 18:25:00|697.94|695.3|697.47|694.83|697.94|695.3|694.07|691.43|0
1646418600000|2022-03-04 18:30:00|697.7|695.06|694.88|692.24|697.7|695.06|692.53|689.89|0
1646418900000|2022-03-04 18:35:00|694.65|692.01|688.31|685.67|695.24|692.6|687.84|685.2|0
1646419200000|2022-03-04 18:40:00|690.66|688.02|702.77|700.13|703.59|700.95|690.66|688.02|0
1646419500000|2022-03-04 18:45:00|702.88|700.24|703.35|700.71|705.71|703.07|702.88|700.24|0
1646419800000|2022-03-04 18:50:00|702.88|700.24|700.52|697.88|703.35|700.71|699.58|696.94|0
1646420100000|2022-03-04 18:55:00|700.65|698.01|710.43|707.79|711.37|708.73|699.11|696.47|0
1646420400000|2022-03-04 19:00:00|710.19|707.55|712.08|709.44|716.81|714.17|707.12|704.48|0
1646420700000|2022-03-04 19:05:00|711.61|708.97|710.66|708.02|713.26|710.62|709.01|706.37|0
1646421000000|2022-03-04 19:10:00|711.61|708.97|715.15|712.51|715.51|712.87|711.37|708.73|0
1646421300000|2022-03-04 19:15:00|714.2|711.56|713.02|710.38|717.28|714.64|712.31|709.67|0
1646421600000|2022-03-04 19:20:00|712.55|709.91|701.89|699.25|713.49|710.85|700.95|698.31|0
1646421900000|2022-03-04 19:25:00|701.77|699.13|703.65|701.01|707.41|704.77|697.78|695.14|0
1646422200000|2022-03-04 19:30:00|704.01|701.37|701.77|699.13|706.47|703.83|699.66|697.02|0
1646422500000|2022-03-04 19:35:00|701.53|698.89|703.41|700.77|706.71|704.07|700.36|697.72|0
1646422800000|2022-03-04 19:40:00|703.65|701.01|711.65|709.01|712.59|709.95|703.65|701.01|0
1646423100000|2022-03-04 19:45:00|711.89|709.25|714.24|711.6|715.19|712.55|710.47|707.83|0
1646423400000|2022-03-04 19:50:00|714.48|711.84|713.53|710.89|715.66|713.02|708.47|705.83|0
1646423700000|2022-03-04 19:55:00|713.06|710.42|721.56|718.92|722.16|719.52|711.18|708.54|0
1646424000000|2022-03-04 20:00:00|722.03|719.39|712.83|710.19|722.03|719.39|709.76|707.12|0
1646424300000|2022-03-04 20:05:00|712.35|709.71|712.59|709.95|714.48|711.84|707.41|704.77|0
1646424600000|2022-03-04 20:10:00|712.35|709.71|716.83|714.19|717.54|714.9|707.88|705.24|0
1646424900000|2022-03-04 20:15:00|717.43|714.79|714.95|712.31|717.54|714.9|709.29|706.65|0
1646425200000|2022-03-04 20:20:00|715.18|712.54|713.06|710.42|718.01|715.37|711.17|708.53|0
1646425500000|2022-03-04 20:25:00|714|711.36|708.34|705.7|714|711.36|702.23|699.59|0
1646425800000|2022-03-04 20:30:00|709.41|706.77|709.76|707.12|713.06|710.42|705.29|702.65|0
1646426100000|2022-03-04 20:35:00|709.17|706.53|714|711.36|718.48|715.84|706.7|704.06|0
1646426400000|2022-03-04 20:40:00|713.89|711.25|709.76|707.12|715.3|712.66|707.64|705|0
1646426700000|2022-03-04 20:45:00|710.23|707.59|713.29|710.65|715.54|712.9|703.4|700.76|0
1646427000000|2022-03-04 20:50:00|713.05|710.41|696.16|693.52|715.18|712.54|696.16|693.52|0
1646427300000|2022-03-04 20:55:00|694.86|692.22|690.87|688.23|696.51|693.87|689.7|687.06|0
1646427600000|2022-03-04 21:00:00|693.22|690.58|695.09|692.45|697.68|695.04|693.22|690.58|0
1646427900000|2022-03-04 21:05:00|694.86|692.22|695.22|692.58|699.56|696.92|694.15|691.51|0
1646428200000|2022-03-04 21:10:00|695.33|692.69|698.38|695.74|698.86|696.22|694.75|692.11|0
1646640300000|2022-03-07 08:05:00|756.47|753.61|752.69|749.83|756.47|753.61|747.61|744.75|0
1646640600000|2022-03-07 08:10:00|751.98|749.12|757.65|754.79|760.73|757.87|750.44|747.58|0
1646640900000|2022-03-07 08:15:00|757.76|754.9|765.7|762.84|769.26|766.4|753.75|750.89|0
1646641200000|2022-03-07 08:20:00|765.22|762.36|774.71|771.85|774.71|771.85|764.99|762.13|0
1646641500000|2022-03-07 08:25:00|773.88|771.02|771.86|769|774.71|771.85|769.02|766.16|0
1646641800000|2022-03-07 08:30:00|772.22|769.36|771.98|769.12|778.75|775.89|771.98|769.12|0
1646642100000|2022-03-07 08:35:00|771.86|769|764.86|762|773.64|770.78|760.25|757.39|0
1646642400000|2022-03-07 08:40:00|765.46|762.6|770.32|767.46|771.39|768.53|763.8|760.94|0
1646642700000|2022-03-07 08:45:00|770.08|767.22|768.07|765.21|771.15|768.29|763.22|760.36|0
1646643000000|2022-03-07 08:50:00|768.78|765.92|763.58|760.72|769.26|766.4|761.69|758.83|0
1646643300000|2022-03-07 08:55:00|763.34|760.48|759.2|756.34|763.34|760.48|755.79|752.93|0
1646643600000|2022-03-07 09:00:00|759.44|756.58|758.22|755.36|759.44|756.58|754.72|751.86|0
1646643900000|2022-03-07 09:05:00|757.39|754.53|747.69|744.83|757.74|754.88|745.33|742.47|0
1646644200000|2022-03-07 09:10:00|747.45|744.59|747.23|744.37|748.54|745.68|745.57|742.71|0
1646644500000|2022-03-07 09:15:00|747.36|744.5|751.39|748.53|753.88|751.02|747.12|744.26|0
1646644800000|2022-03-07 09:20:00|751.15|748.29|751.87|749.01|752.1|749.24|746.52|743.66|0
1646645100000|2022-03-07 09:25:00|751.74|748.88|750.91|748.05|753.05|750.19|747.12|744.26|0
1646645400000|2022-03-07 09:30:00|751.15|748.29|757.09|754.23|758.04|755.18|749.73|746.87|0
1646645700000|2022-03-07 09:35:00|756.85|753.99|760.64|757.78|760.64|757.78|756.14|753.28|0
1646646000000|2022-03-07 09:40:00|760.99|758.13|758.03|755.17|762.17|759.31|754.59|751.73|0
1646646300000|2022-03-07 09:45:00|758.38|755.52|763.48|760.62|764.67|761.81|758.38|755.52|0
1646646600000|2022-03-07 09:50:00|763.25|760.39|759.32|756.46|765.73|762.87|758.97|756.11|0
1646646900000|2022-03-07 09:55:00|759.56|756.7|756.13|753.27|760.98|758.12|753.4|750.54|0
1646647200000|2022-03-07 10:00:00|756.48|753.62|756.13|753.27|758.02|755.16|753.28|750.42|0
1646647500000|2022-03-07 10:05:00|756|753.14|755.65|752.79|758.73|755.87|752.81|749.95|0
1646647800000|2022-03-07 10:10:00|755.42|752.56|750.68|747.82|756.95|754.09|749.85|746.99|0
1646648100000|2022-03-07 10:15:00|750.32|747.46|752.1|749.24|754.23|751.37|749.61|746.75|0
1646648400000|2022-03-07 10:20:00|752.57|749.71|752.68|749.82|753.52|750.66|750.56|747.7|0
1646648700000|2022-03-07 10:25:00|752.45|749.59|757.9|755.04|757.9|755.04|750.79|747.93|0
1646649000000|2022-03-07 10:30:00|758.02|755.16|757.07|754.21|760.75|757.89|756.83|753.97|0
1646649300000|2022-03-07 10:35:00|757.31|754.45|760.16|757.3|760.39|757.53|755.52|752.66|0
1646649600000|2022-03-07 10:40:00|759.92|757.06|758.37|755.51|760.27|757.41|756.47|753.61|0
1646649900000|2022-03-07 10:45:00|758.02|755.16|754.1|751.24|758.49|755.63|753.39|750.53|0
1646650200000|2022-03-07 10:50:00|754.34|751.48|752.44|749.58|754.34|751.48|750.9|748.04|0
1646650500000|2022-03-07 10:55:00|752.56|749.7|762.05|759.19|762.17|759.31|749.72|746.86|0
1646650800000|2022-03-07 11:00:00|762.29|759.43|765.5|762.64|766.45|763.59|760.39|757.53|0
1646651100000|2022-03-07 11:05:00|765.26|762.4|764.29|761.43|767.87|765.01|763.34|760.48|0
1646651400000|2022-03-07 11:10:00|763.58|760.72|761.33|758.47|763.82|760.96|760.02|757.16|0
1646651700000|2022-03-07 11:15:00|761.57|758.71|762.63|759.77|771.89|769.03|761.21|758.35|0
1646652000000|2022-03-07 11:20:00|762.16|759.3|756.83|753.97|763.47|760.61|754.34|751.48|0
1646652300000|2022-03-07 11:25:00|756.94|754.08|758.13|755.27|758.13|755.27|753.87|751.01|0
1646652600000|2022-03-07 11:30:00|758.6|755.74|756|753.14|758.6|755.74|754.81|751.95|0
1646652900000|2022-03-07 11:35:00|756.35|753.49|758.36|755.5|760.14|757.28|755.05|752.19|0
1646653200000|2022-03-07 11:40:00|758.25|755.39|753.39|750.53|759.07|756.21|752.33|749.47|0
1646653500000|2022-03-07 11:45:00|753.75|750.89|752.57|749.71|754.46|751.6|750.79|747.93|0
1646653800000|2022-03-07 11:50:00|752.68|749.82|747.72|744.86|753.63|750.77|746.42|743.56|0
1646654100000|2022-03-07 11:55:00|747.6|744.74|742.59|739.73|747.95|745.09|741.88|739.02|0
1646654400000|2022-03-07 12:00:00|742.47|739.61|731.69|728.83|742.47|739.61|731.09|728.23|0
1646654700000|2022-03-07 12:05:00|732.51|729.65|733.1|730.24|736.66|733.8|728.73|725.87|0
1646655000000|2022-03-07 12:10:00|732.5|729.64|728.71|725.85|732.5|729.64|725.63|722.77|0
1646655300000|2022-03-07 12:15:00|728.47|725.61|720.42|717.56|730.37|727.51|720.42|717.56|0
1646655600000|2022-03-07 12:20:00|720.55|717.69|717.59|714.73|722.79|719.93|716.88|714.02|0
1646655900000|2022-03-07 12:25:00|717|714.14|715.22|712.36|722.31|719.45|713.1|710.24|0
1646656200000|2022-03-07 12:30:00|714.17|711.31|715.22|712.36|717.82|714.96|710.51|707.65|0
1646656500000|2022-03-07 12:35:00|714.28|711.42|711.16|708.3|717.35|714.49|711.05|708.19|0
1646656800000|2022-03-07 12:40:00|712.34|709.48|716.96|714.1|719.21|716.35|712.34|709.48|0
1646657100000|2022-03-07 12:45:00|717.55|714.69|722.66|719.8|723.01|720.15|715.89|713.03|0
1646657400000|2022-03-07 12:50:00|722.53|719.67|716.84|713.98|723.01|720.15|716.13|713.27|0
1646657700000|2022-03-07 12:55:00|716.37|713.51|726.33|723.47|726.33|723.47|715.54|712.68|0
1646658000000|2022-03-07 13:00:00|726.09|723.23|727.76|724.9|729.66|726.8|724.19|721.33|0
1646658300000|2022-03-07 13:05:00|727.52|724.66|722.53|719.67|729.42|726.56|722.53|719.67|0
1646658600000|2022-03-07 13:10:00|722.77|719.91|721.34|718.48|723.24|720.38|718.73|715.87|0
1646658900000|2022-03-07 13:15:00|721.47|718.61|715.18|712.32|722.18|719.32|714.94|712.08|0
1646659200000|2022-03-07 13:20:00|715.3|712.44|714.94|712.08|718.49|715.63|712.57|709.71|0
1646659500000|2022-03-07 13:25:00|715.41|712.55|716.83|713.97|717.55|714.69|713.76|710.9|0
1646659800000|2022-03-07 13:30:00|716.36|713.5|709.73|706.87|717.55|714.69|709.73|706.87|0
1646660100000|2022-03-07 13:35:00|710.44|707.58|708.55|705.69|710.91|708.05|704.42|701.56|0
1646660400000|2022-03-07 13:40:00|707.13|704.27|709.73|706.87|711.15|708.29|703.59|700.73|0
1646660700000|2022-03-07 13:45:00|709.49|706.63|704.65|701.79|710.68|707.82|704.06|701.2|0
1646661000000|2022-03-07 13:50:00|704.89|702.03|706.87|704.01|709.95|707.09|704.26|701.4|0
1646661300000|2022-03-07 13:55:00|706.39|703.53|705.92|703.06|707.1|704.24|702.49|699.63|0
1646661600000|2022-03-07 14:00:00|705.45|702.59|701.96|699.1|709.95|707.09|700.78|697.92|0
1646661900000|2022-03-07 14:05:00|702.2|699.34|696.75|693.89|702.2|699.34|693.92|691.06|0
1646662200000|2022-03-07 14:10:00|696.51|693.65|700.53|697.67|702.54|699.68|696.04|693.18|0
1646662500000|2022-03-07 14:15:00|699.82|696.96|701|698.14|704.31|701.45|699.82|696.96|0
1646662800000|2022-03-07 14:20:00|700.53|697.67|694.86|692|701.36|698.5|692.97|690.11|0
1646663100000|2022-03-07 14:25:00|694.39|691.53|699.58|696.72|699.58|696.72|693.21|690.35|0
1646663400000|2022-03-07 14:30:00|699.7|696.84|709.99|707.13|710.47|707.61|697.34|694.48|0
1646663700000|2022-03-07 14:35:00|710.23|707.37|715.21|712.35|716.63|713.77|706.45|703.59|0
1646664000000|2022-03-07 14:40:00|714.97|712.11|722.33|719.47|722.57|719.71|708.58|705.72|0
1646664300000|2022-03-07 14:45:00|722.81|719.95|728.99|726.13|729.94|727.08|719.24|716.38|0
1646664600000|2022-03-07 14:50:00|728.27|725.41|726.37|723.51|730.42|727.56|723.75|720.89|0
1646664900000|2022-03-07 14:55:00|725.42|722.56|718.77|715.91|729.59|726.73|715.92|713.06|0
1646665200000|2022-03-07 15:00:00|719.72|716.86|735.9|733.04|737.57|734.71|719.48|716.62|0
1646666400000|2022-03-07 15:20:00|743.91|738.87|748.93|743.89|749.17|744.13|738.42|733.38|0
1646666700000|2022-03-07 15:25:00|750.13|745.09|752.1|747.9|752.1|747.9|747.73|742.69|0
1646667000000|2022-03-07 15:30:00|753.78|749.58|750.66|746.46|754.98|750.78|746.36|742.16|0
1646667300000|2022-03-07 15:35:00|749.59|745.39|748.99|744.79|751.62|747.42|746.12|741.92|0
1646667600000|2022-03-07 15:40:00|749.47|745.27|751.86|747.66|754.97|750.77|746.59|742.39|0
1646667900000|2022-03-07 15:45:00|751.38|747.18|754.25|750.05|756.89|752.69|748.75|744.55|0
1646668200000|2022-03-07 15:50:00|754.49|750.29|759.77|755.57|760.01|755.81|750.31|746.11|0
1646668500000|2022-03-07 15:55:00|759.29|755.09|756.06|751.86|760.97|756.77|754.38|750.18|0
1646668800000|2022-03-07 16:00:00|747.92|743.72|753.3|749.1|754.97|750.77|745.88|741.68|0
1646669100000|2022-03-07 16:05:00|753.06|748.86|749.23|745.03|754.97|750.77|748.87|744.67|0
1646669400000|2022-03-07 16:10:00|749.7|745.5|754.26|750.06|757.61|753.41|748.99|744.79|0
1646669700000|2022-03-07 16:15:00|751.86|747.66|745.63|741.43|751.86|747.66|741.33|737.13|0
1646670000000|2022-03-07 16:20:00|745.87|741.67|748.98|744.78|748.98|744.78|743.24|739.04|0
1646670300000|2022-03-07 16:25:00|748.39|744.19|748.74|744.54|749.7|745.5|746.59|742.39|0
1646670600000|2022-03-07 16:30:00|748.5|744.3|758.81|754.61|759.29|755.09|748.5|744.3|0
1646670900000|2022-03-07 16:35:00|758.33|754.13|764.57|760.37|764.81|760.61|758.33|754.13|0
1646671200000|2022-03-07 16:40:00|765.05|760.85|763.01|758.81|769.13|764.93|762.16|757.96|0
1646671500000|2022-03-07 16:45:00|748.98|744.78|749.46|745.26|749.94|745.74|746.83|742.63|0
1646671800000|2022-03-07 16:50:00|749.7|745.5|752.33|748.13|752.33|748.13|747.55|743.35|0
1646672100000|2022-03-07 16:55:00|752.81|748.61|756.17|751.97|758.33|754.13|752.81|748.61|0
1646672400000|2022-03-07 17:00:00|769.37|765.17|774.91|770.71|777.56|773.36|769.37|765.17|0
1646672700000|2022-03-07 17:05:00|775.51|771.31|773.94|769.74|777.08|772.88|772.02|767.82|0
1646673000000|2022-03-07 17:10:00|773.46|769.26|773.7|769.5|775.39|771.19|771.78|767.58|0
1646673300000|2022-03-07 17:15:00|773.94|769.74|779.73|775.53|781.41|777.21|769.37|765.17|0
1646673600000|2022-03-07 17:20:00|779.24|775.04|787.33|783.13|788.9|784.7|777.56|773.36|0
1646673900000|2022-03-07 17:25:00|786.72|782.52|780.69|776.49|788.41|784.21|780.45|776.25|0
1646674200000|2022-03-07 17:30:00|775.15|770.95|770.7|766.5|775.51|771.31|769.61|765.41|0
1646674500000|2022-03-07 17:35:00|771.18|766.98|781.17|776.97|781.9|777.7|770.57|766.37|0
1646674800000|2022-03-07 17:40:00|780.93|776.73|784.55|780.35|784.55|780.35|777.31|773.11|0
1646675100000|2022-03-07 17:45:00|784.67|780.47|786.96|782.76|789.38|785.18|783.34|779.14|0
1646675400000|2022-03-07 17:50:00|787.2|783|785.51|781.31|788.9|784.7|784.07|779.87|0
1646675700000|2022-03-07 17:55:00|785.03|780.83|785.27|781.07|786|781.8|783.23|779.03|0
1646676000000|2022-03-07 18:00:00|781.53|777.33|773.7|769.5|781.53|777.33|769.61|765.41|0
1646676300000|2022-03-07 18:05:00|772.25|768.05|776.11|771.91|776.35|772.15|769.85|765.65|0
1646676600000|2022-03-07 18:10:00|776.83|772.63|783.34|779.14|784.06|779.86|776.11|771.91|0
1646676900000|2022-03-07 18:15:00|783.1|778.9|787.92|783.72|788.89|784.69|781.89|777.69|0
1646677200000|2022-03-07 18:20:00|788.65|784.45|785.39|781.19|790.1|785.9|782.26|778.06|0
1646677500000|2022-03-07 18:25:00|784.54|780.34|782.13|777.93|784.54|780.34|778.88|774.68|0
1646677800000|2022-03-07 18:30:00|771.77|767.57|778.51|774.31|780.93|776.73|771.05|766.85|0
1646678100000|2022-03-07 18:35:00|779.48|775.28|781.53|777.33|784.54|780.34|779.12|774.92|0
1646678400000|2022-03-07 18:40:00|781.65|777.45|783.82|779.62|784.54|780.34|781.41|777.21|0
1646678700000|2022-03-07 18:45:00|778.64|774.44|782.37|778.17|782.74|778.54|775.74|771.54|0
1646679000000|2022-03-07 18:50:00|781.53|777.33|782.98|778.78|784.42|780.22|777.79|773.59|0
1646679300000|2022-03-07 18:55:00|783.22|779.02|784.3|780.1|785.99|781.79|782.98|778.78|0
1646679600000|2022-03-07 19:00:00|776.58|772.38|782.01|777.81|782.13|777.93|775.99|771.79|0
1646679900000|2022-03-07 19:05:00|781.89|777.69|779.6|775.4|782.98|778.78|777.79|773.59|0
1646680200000|2022-03-07 19:10:00|780.08|775.88|779.96|775.76|782.13|777.93|778.15|773.95|0
1646680500000|2022-03-07 19:15:00|780.44|776.24|782.61|778.41|782.74|778.54|780.44|776.24|0
1646680800000|2022-03-07 19:20:00|779.72|775.52|779.72|775.52|779.72|775.52|779.72|775.52|0
1646694300000|2022-03-07 23:05:00|830.93|826.73|829.97|825.77|832|827.8|829.84|825.64|0
1646694600000|2022-03-07 23:10:00|829.84|825.64|828.05|823.85|831.04|826.84|827.69|823.49|0
1646694900000|2022-03-07 23:15:00|827.81|823.61|828.88|824.68|830.08|825.88|827.45|823.25|0
1646695200000|2022-03-07 23:20:00|829.01|824.81|827.21|823.01|829.01|824.81|825.05|820.85|0
1646695500000|2022-03-07 23:25:00|827.09|822.89|829.12|824.92|829.36|825.16|825.9|821.7|0
1646695800000|2022-03-07 23:30:00|829.49|825.29|833.08|828.88|834.16|829.96|829.01|824.81|0
1646696100000|2022-03-07 23:35:00|832.84|828.64|831.22|827.86|832.84|828.64|830.5|826.36|0
1646696400000|2022-03-07 23:40:00|831.34|827.98|829.54|826.18|831.7|828.34|829.42|826.06|0
1646696700000|2022-03-07 23:45:00|829.66|826.3|831.7|828.34|832.18|828.82|828.46|825.1|0
1646697000000|2022-03-07 23:50:00|831.1|827.74|828.7|825.34|831.58|828.22|828.46|825.1|0
1646697300000|2022-03-07 23:55:00|828.82|825.46|829.78|826.42|829.78|826.42|827.5|824.14|0
1646697600000|2022-03-08 00:00:00|829.18|825.82|828.7|825.34|830.14|826.78|826.19|822.83|0
1646697900000|2022-03-08 00:05:00|828.34|824.98|825.58|822.22|829.18|825.82|825.58|822.22|0
1646698200000|2022-03-08 00:10:00|826.06|822.7|827.62|824.26|829.3|825.94|825.95|822.59|0
1646698500000|2022-03-08 00:15:00|827.15|823.79|821.76|818.4|827.86|824.5|820.32|816.96|0
1646698800000|2022-03-08 00:20:00|821.88|818.52|820.56|817.2|823.91|820.55|819.97|816.61|0
1646699100000|2022-03-08 00:25:00|820.92|817.56|821.51|818.15|822.23|818.87|819.6|816.24|0
1646699400000|2022-03-08 00:30:00|821.75|818.39|825.58|822.22|826.06|822.7|820.92|817.56|0
1646699700000|2022-03-08 00:35:00|825.95|822.59|821.64|818.28|827.26|823.9|821.64|818.28|0
1646700000000|2022-03-08 00:40:00|821.51|818.15|825.1|821.74|826.3|822.94|821.51|818.15|0
1646700300000|2022-03-08 00:45:00|824.38|821.02|825.58|822.22|827.86|824.5|822.35|818.99|0
1646700600000|2022-03-08 00:50:00|825.82|822.46|824.27|820.91|827.26|823.9|823.79|820.43|0
1646700900000|2022-03-08 00:55:00|824.38|821.02|822.59|819.23|825.22|821.86|821.87|818.51|0
1646701200000|2022-03-08 01:00:00|822.95|819.59|820.79|817.43|822.95|819.59|816.25|812.89|0
1646701500000|2022-03-08 01:05:00|820.55|817.19|812.56|809.2|824.14|820.78|812.56|809.2|0
1646701800000|2022-03-08 01:10:00|812.91|809.55|808.85|805.49|812.91|809.55|806.23|802.87|0
1646702100000|2022-03-08 01:15:00|809.22|805.86|805.16|801.8|809.45|806.09|802.07|798.71|0
1646702400000|2022-03-08 01:20:00|804.93|801.57|805.28|801.92|808.74|805.38|804.93|801.57|0
1646702700000|2022-03-08 01:25:00|804.21|800.85|807.78|804.42|807.78|804.42|802.07|798.71|0
1646703000000|2022-03-08 01:30:00|807.42|804.06|801.71|798.35|807.9|804.54|801.47|798.11|0
1646703300000|2022-03-08 01:35:00|802.07|798.71|810.52|807.16|810.52|807.16|802.07|798.71|0
1646703600000|2022-03-08 01:40:00|810.28|806.92|803.02|799.66|810.28|806.92|802.78|799.42|0
1646703900000|2022-03-08 01:45:00|803.61|800.25|803.97|800.61|806.7|803.34|802.78|799.42|0
1646704200000|2022-03-08 01:50:00|803.73|800.37|806.7|803.34|807.18|803.82|802.54|799.18|0
1646704500000|2022-03-08 01:55:00|805.87|802.51|804.32|800.96|806.35|802.99|803.25|799.89|0
1646704800000|2022-03-08 02:00:00|803.97|800.61|804.84|801.48|806.99|803.63|803.13|799.77|0
1646705100000|2022-03-08 02:05:00|804.97|801.61|806.64|803.28|808.66|805.3|802.34|798.98|0
1646705400000|2022-03-08 02:10:00|806.75|803.39|805.8|802.44|806.75|803.39|804.13|800.77|0
1646705700000|2022-03-08 02:15:00|805.2|801.84|804.84|801.48|806.99|803.63|803.17|799.81|0
1646706000000|2022-03-08 02:20:00|804.73|801.37|806.03|802.67|807.11|803.75|804.73|801.37|0
1646706300000|2022-03-08 02:25:00|806.16|802.8|807.83|804.47|809.14|805.78|806.16|802.8|0
1646706600000|2022-03-08 02:30:00|808.07|804.71|805.68|802.32|808.07|804.71|805.2|801.84|0
1646706900000|2022-03-08 02:35:00|805.92|802.56|807.35|803.99|807.59|804.23|804.72|801.36|0
1646707200000|2022-03-08 02:40:00|807.7|804.34|807.59|804.23|810.09|806.73|806.03|802.67|0
1646707500000|2022-03-08 02:45:00|808.18|804.82|810.93|807.57|811.76|808.4|807.59|804.23|0
1646707800000|2022-03-08 02:50:00|811.28|807.92|813.91|810.55|814.87|811.51|811.17|807.81|0
1646708100000|2022-03-08 02:55:00|813.8|810.44|817.15|813.79|818.22|814.86|812.13|808.77|0
1646708400000|2022-03-08 03:00:00|817.5|814.14|815.59|812.23|819.9|816.54|815.59|812.23|0
1646708700000|2022-03-08 03:05:00|815.47|812.11|813.8|810.44|816.78|813.42|812.96|809.6|0
1646709000000|2022-03-08 03:10:00|813.43|810.07|819.54|816.18|820.5|817.14|812.84|809.48|0
1646709300000|2022-03-08 03:15:00|819.78|816.42|820.81|817.45|822.05|818.69|818.42|815.06|0
1646709600000|2022-03-08 03:20:00|821.18|817.82|818.54|815.18|821.77|818.41|818.42|815.06|0
1646709900000|2022-03-08 03:25:00|818.42|815.06|817.94|814.58|818.42|815.06|815.67|812.31|0
1646710200000|2022-03-08 03:30:00|817.46|814.1|816.15|812.79|817.82|814.46|814|810.64|0
1646710500000|2022-03-08 03:35:00|815.91|812.55|816.03|812.67|816.26|812.9|813.87|810.51|0
1646710800000|2022-03-08 03:40:00|815.55|812.19|820.57|817.21|820.57|817.21|815.43|812.07|0
1646711100000|2022-03-08 03:45:00|820.45|817.09|820.45|817.09|821.77|818.41|818.42|815.06|0
1646711400000|2022-03-08 03:50:00|820.57|817.21|819.85|816.49|820.81|817.45|818.41|815.05|0
1646711700000|2022-03-08 03:55:00|820.09|816.73|819.26|815.9|821.53|818.17|819.13|815.77|0
1646712000000|2022-03-08 04:00:00|819.37|816.01|819.13|815.77|820.93|817.57|818.89|815.53|0
1646712300000|2022-03-08 04:05:00|819.97|816.61|819.37|816.01|820.33|816.97|818.89|815.53|0
1646712600000|2022-03-08 04:10:00|819.49|816.13|821.28|817.92|822.48|819.12|819.49|816.13|0
1646712900000|2022-03-08 04:15:00|821.41|818.05|821.28|817.92|823.56|820.2|820.33|816.97|0
1646713200000|2022-03-08 04:20:00|822.13|818.77|824.87|821.51|826.44|823.08|821.04|817.68|0
1646713500000|2022-03-08 04:25:00|824.76|821.4|823.92|820.56|825.48|822.12|823.44|820.08|0
1646713800000|2022-03-08 04:30:00|824.16|820.8|824.63|821.27|825.24|821.88|823.2|819.84|0
1646714100000|2022-03-08 04:35:00|824.76|821.4|825.35|821.99|827.51|824.15|823.44|820.08|0
1646714400000|2022-03-08 04:40:00|825.59|822.23|825.35|821.99|827.03|823.67|823.44|820.08|0
1646714700000|2022-03-08 04:45:00|825.48|822.12|826.79|823.43|827.87|824.51|825.48|822.12|0
1646715000000|2022-03-08 04:50:00|826.43|823.07|825.71|822.35|826.67|823.31|825.11|821.75|0
1646715300000|2022-03-08 04:55:00|825.83|822.47|825.59|822.23|827.03|823.67|823.91|820.55|0
1646715600000|2022-03-08 05:00:00|825.95|822.59|826.07|822.71|828.47|825.11|825.83|822.47|0
1646715900000|2022-03-08 05:05:00|825.83|822.47|829.55|826.19|830.38|827.02|822.95|819.59|0
1646716200000|2022-03-08 05:10:00|829.42|826.06|828.22|824.86|831.34|827.98|827.98|824.62|0
1646716500000|2022-03-08 05:15:00|828.83|825.47|828.35|824.99|829.42|826.06|827.5|824.14|0
1646716800000|2022-03-08 05:20:00|828.22|824.86|830.86|827.5|831.47|828.11|828.11|824.75|0
1646717100000|2022-03-08 05:25:00|831.1|827.74|839.99|836.63|839.99|836.63|829.66|826.3|0
1646717400000|2022-03-08 05:30:00|840.59|837.23|837.34|833.98|840.59|837.23|835.66|832.3|0
1646717700000|2022-03-08 05:35:00|837.58|834.22|840.11|836.75|842.15|838.79|836.27|832.91|0
1646718000000|2022-03-08 05:40:00|840.23|836.87|843.83|840.47|844.56|841.2|839.02|835.66|0
1646718300000|2022-03-08 05:45:00|843.59|840.23|844.92|841.56|845.64|842.28|843.48|840.12|0
1646718600000|2022-03-08 05:50:00|845.04|841.68|844.44|841.08|846.36|843|843.96|840.6|0
1646718900000|2022-03-08 05:55:00|844.56|841.2|845.76|842.4|845.76|842.4|843.24|839.88|0
1646719200000|2022-03-08 06:00:00|845.04|841.68|839.16|835.8|845.16|841.8|839.16|835.8|0
1646719500000|2022-03-08 06:05:00|839.28|835.92|842.16|838.8|842.52|839.16|838.08|834.72|0
1646719800000|2022-03-08 06:10:00|842.27|838.91|847.68|844.32|850.2|846.84|842.27|838.91|0
1646720100000|2022-03-08 06:15:00|847.8|844.44|853.94|850.58|854.05|850.69|847.08|843.72|0
1646720400000|2022-03-08 06:20:00|853.81|850.45|870.72|866.52|873.02|868.82|852.13|848.77|0
1646720700000|2022-03-08 06:25:00|874.47|870.27|867.95|863.75|874.47|870.27|861.21|857.01|0
1646721000000|2022-03-08 06:30:00|866.75|862.55|869.4|865.2|870.6|866.4|864.7|860.5|0
1646721300000|2022-03-08 06:35:00|869.64|865.44|867.35|863.15|871.09|866.89|866.38|862.18|0
1646721600000|2022-03-08 06:40:00|867.47|863.27|862.65|858.45|869.88|865.68|862.65|858.45|0
1646721900000|2022-03-08 06:45:00|862.89|858.69|862.65|858.45|866.51|862.31|862.17|857.97|0
1646722200000|2022-03-08 06:50:00|862.53|858.33|858.8|854.6|863.13|858.93|858.08|853.88|0
1646722500000|2022-03-08 06:55:00|858.92|854.72|858.56|854.36|859.52|855.32|854.72|850.52|0
1646722800000|2022-03-08 07:00:00|858.68|854.48|863.37|859.17|864.82|860.62|857.84|853.64|0
1646723100000|2022-03-08 07:05:00|863.13|858.93|864.21|860.01|865.66|861.46|860.36|856.16|0
1646723400000|2022-03-08 07:10:00|864.58|860.38|869.15|864.95|870.84|866.64|864.34|860.14|0
1646723700000|2022-03-08 07:15:00|869.88|865.68|860.61|856.41|872.15|867.95|860.37|856.17|0
1646724000000|2022-03-08 07:20:00|860.37|856.17|858.5|854.3|862.09|857.89|857.54|853.34|0
1646724300000|2022-03-08 07:25:00|858.74|854.54|849.52|845.32|860.41|856.21|848.57|844.37|0
1646724600000|2022-03-08 07:30:00|849.65|845.45|852.24|848.04|852.84|848.64|848.05|843.85|0
1646724900000|2022-03-08 07:35:00|851.77|847.57|851.88|847.68|853.2|849|849.37|845.17|0
1646725200000|2022-03-08 07:40:00|851.64|847.44|845.41|841.21|852.96|848.76|843.74|839.54|0
1646725500000|2022-03-08 07:45:00|843.98|839.78|848.04|843.84|849.13|844.93|843.62|839.42|0
1646725800000|2022-03-08 07:50:00|848.17|843.97|854.28|850.08|857.39|853.19|847.93|843.73|0
1646726100000|2022-03-08 07:55:00|854.4|850.2|858.24|854.04|860.88|856.68|854.4|850.2|0
1646726400000|2022-03-08 08:00:00|857.04|852.84|844.69|840.49|859.07|854.87|844.1|839.9|0
1646726700000|2022-03-08 08:05:00|846.04|842.74|839.94|836.64|846.16|842.86|839.7|836.4|0
1646727000000|2022-03-08 08:10:00|841.37|838.07|821.69|818.39|841.37|838.07|821.21|817.91|0
1646727300000|2022-03-08 08:15:00|821.45|818.15|817.64|814.34|827.95|824.65|817.64|814.34|0
1646727600000|2022-03-08 08:20:00|817.4|814.1|808.42|805.12|818.47|815.17|806.5|803.2|0
1646727900000|2022-03-08 08:25:00|808.06|804.76|798.78|795.48|811.45|808.15|798.17|794.87|0
1646728200000|2022-03-08 08:30:00|799.13|795.83|805.94|802.64|806.18|802.88|798.41|795.11|0
1646728500000|2022-03-08 08:35:00|806.18|802.88|800.41|797.11|806.42|803.12|798.49|795.19|0
1646728800000|2022-03-08 08:40:00|801|797.7|810.14|806.84|810.26|806.96|795.72|792.42|0
1646729100000|2022-03-08 08:45:00|810.02|806.72|806.05|802.75|812.67|809.37|801.13|797.83|0
1646729400000|2022-03-08 08:50:00|806.41|803.11|811.22|807.92|816.28|812.98|805.09|801.79|0
1646729700000|2022-03-08 08:55:00|811.7|808.4|807.13|803.83|813.63|810.33|805.81|802.51|0
1646730000000|2022-03-08 09:00:00|808.09|804.79|799.32|796.02|808.45|805.15|796.92|793.62|0
1646730300000|2022-03-08 09:05:00|798.84|795.54|804.84|801.54|807.25|803.95|797.16|793.86|0
1646730600000|2022-03-08 09:10:00|804.73|801.43|800.64|797.34|804.73|801.43|798.12|794.82|0
1646730900000|2022-03-08 09:15:00|801|797.7|797.88|794.58|801|797.7|796.08|792.78|0
1646731200000|2022-03-08 09:20:00|798.12|794.82|802.44|799.14|805.56|802.26|797.64|794.34|0
1646731500000|2022-03-08 09:25:00|801.6|798.3|804.97|801.67|805.69|802.39|801.24|797.94|0
1646731800000|2022-03-08 09:30:00|804.84|801.54|799.92|796.62|808.21|804.91|798.72|795.42|0
1646732100000|2022-03-08 09:35:00|800.64|797.34|801.36|798.06|805.08|801.78|800.28|796.98|0
1646732400000|2022-03-08 09:40:00|801.84|798.54|802.92|799.62|805.68|802.38|801.36|798.06|0
1646732700000|2022-03-08 09:45:00|803.76|800.46|806.65|803.35|810.01|806.71|803.76|800.46|0
1646733000000|2022-03-08 09:50:00|807.48|804.18|801.36|798.06|807.85|804.55|800.75|797.45|0
1646733300000|2022-03-08 09:55:00|800.64|797.34|802.19|798.89|804.84|801.54|799.31|796.01|0
1646733600000|2022-03-08 10:00:00|801.6|798.3|805.32|802.02|806.16|802.86|800.64|797.34|0
1646733900000|2022-03-08 10:05:00|805.68|802.38|810.37|807.07|810.37|807.07|804.24|800.94|0
1646734200000|2022-03-08 10:10:00|810.13|806.83|806.04|802.74|810.61|807.31|805.32|802.02|0
1646734500000|2022-03-08 10:15:00|806.52|803.22|819.88|816.58|820.24|816.94|806.28|802.98|0
1646734800000|2022-03-08 10:20:00|819.16|815.86|815.55|812.25|820.12|816.82|815.42|812.12|0
1646735100000|2022-03-08 10:25:00|816.03|812.73|803.87|800.57|816.14|812.84|803.39|800.09|0
1646735400000|2022-03-08 10:30:00|804.24|800.94|807.96|804.66|809.64|806.34|804.24|800.94|0
1646735700000|2022-03-08 10:35:00|807.72|804.42|809.4|806.1|809.4|806.1|804.11|800.81|0
1646736000000|2022-03-08 10:40:00|809.16|805.86|805.44|802.14|814.1|810.8|804.72|801.42|0
1646736300000|2022-03-08 10:45:00|806.03|802.73|801.71|798.41|808.32|805.02|800.75|797.45|0
1646736600000|2022-03-08 10:50:00|801.23|797.93|801.23|797.93|803.03|799.73|797.03|793.73|0
1646736900000|2022-03-08 10:55:00|800.99|797.69|801.35|798.05|801.95|798.65|797.27|793.97|0
1646737200000|2022-03-08 11:00:00|801.11|797.81|800.27|796.97|804.11|800.81|800.03|796.73|0
1646737500000|2022-03-08 11:05:00|799.79|796.49|803.51|800.21|806.64|803.34|799.67|796.37|0
1646737800000|2022-03-08 11:10:00|803.63|800.33|801.71|798.41|804.47|801.17|799.67|796.37|0
1646738100000|2022-03-08 11:15:00|801.35|798.05|808.32|805.02|808.92|805.62|801.23|797.93|0
1646738400000|2022-03-08 11:20:00|807.84|804.54|802.07|798.77|808.08|804.78|801.7|798.4|0
1646738700000|2022-03-08 11:25:00|802.79|799.49|799.91|796.61|802.79|799.49|798.34|795.04|0
1646739000000|2022-03-08 11:30:00|799.78|796.48|799.67|796.37|803.14|799.84|798.82|795.52|0
1646739300000|2022-03-08 11:35:00|800.39|797.09|800.5|797.2|802.66|799.36|799.91|796.61|0
1646739600000|2022-03-08 11:40:00|800.26|796.96|801.35|798.05|805.31|802.01|800.15|796.85|0
1646739900000|2022-03-08 11:45:00|801.59|798.29|798.1|794.8|804.95|801.65|797.14|793.84|0
1646740200000|2022-03-08 11:50:00|798.71|795.41|799.78|796.48|801.46|798.16|797.03|793.73|0
1646740500000|2022-03-08 11:55:00|799.54|796.24|795.7|792.4|799.9|796.6|795.7|792.4|0
1646740800000|2022-03-08 12:00:00|796.07|792.77|791.39|788.09|797.5|794.2|791.39|788.09|0
1646741100000|2022-03-08 12:05:00|791.63|788.33|790.79|787.49|792.82|789.52|790.79|787.49|0
1646741400000|2022-03-08 12:10:00|790.67|787.37|783.37|780.07|790.67|787.37|782.77|779.47|0
1646741700000|2022-03-08 12:15:00|783.49|780.19|786.29|782.99|786.53|783.23|781.97|778.67|0
1646742000000|2022-03-08 12:20:00|786.66|783.36|788.22|784.92|788.94|785.64|786.53|783.23|0
1646742300000|2022-03-08 12:25:00|787.98|784.68|793.02|789.72|793.75|790.45|784.13|780.83|0
1646742600000|2022-03-08 12:30:00|793.15|789.85|791.58|788.28|797.72|794.42|791.1|787.8|0
1646742900000|2022-03-08 12:35:00|791.71|788.41|795.91|792.61|796.87|793.57|791.71|788.41|0
1646743200000|2022-03-08 12:40:00|795.67|792.37|805.68|802.38|805.68|802.38|794.23|790.93|0
1646743500000|2022-03-08 12:45:00|805.07|801.77|808.18|804.88|810.62|807.32|804.95|801.65|0
1646743800000|2022-03-08 12:50:00|809.27|805.97|813.72|810.42|813.72|810.42|809.27|805.97|0
1646744100000|2022-03-08 12:55:00|813.6|810.3|809.87|806.57|813.84|810.54|808.9|805.6|0
1646744400000|2022-03-08 13:00:00|810.11|806.81|808.9|805.6|816.13|812.83|808.55|805.25|0
1646744700000|2022-03-08 13:05:00|808.42|805.12|808.42|805.12|811.19|807.89|806.26|802.96|0
1646745000000|2022-03-08 13:10:00|807.82|804.52|826.14|822.84|827.46|824.16|807.7|804.4|0
1646745300000|2022-03-08 13:15:00|824.81|821.51|822.76|819.46|826.49|823.19|820.46|817.16|0
1646745600000|2022-03-08 13:20:00|822.39|819.09|825.41|822.11|826.38|823.08|821.43|818.13|0
1646745900000|2022-03-08 13:25:00|825.05|821.75|821.12|817.82|826.65|823.35|820.4|817.1|0
1646746200000|2022-03-08 13:30:00|821.01|817.71|823.28|819.98|825.2|821.9|820.4|817.1|0
1646746500000|2022-03-08 13:35:00|823.04|819.74|814.77|811.47|824.13|820.83|814.05|810.75|0
1646746800000|2022-03-08 13:40:00|814.88|811.58|815.35|812.05|816.32|813.02|810.09|806.79|0
1646747100000|2022-03-08 13:45:00|815.46|812.16|812.22|808.92|816.42|813.12|809.94|806.64|0
1646747400000|2022-03-08 13:50:00|812.46|809.16|809.7|806.4|815.7|812.4|806.1|802.8|0
1646747700000|2022-03-08 13:55:00|809.46|806.16|813.54|810.24|814.86|811.56|808.02|804.72|0
1646748000000|2022-03-08 14:00:00|814.02|810.72|813.78|810.48|817.38|814.08|811.02|807.72|0
1646748300000|2022-03-08 14:05:00|813.18|809.88|819.78|816.48|820.02|816.72|810.66|807.36|0
1646748600000|2022-03-08 14:10:00|819.54|816.24|819.43|816.13|820.51|817.21|815.22|811.92|0
1646748900000|2022-03-08 14:15:00|819.78|816.48|814.98|811.68|819.78|816.48|812.22|808.92|0
1646749200000|2022-03-08 14:20:00|815.46|812.16|807.18|803.88|815.46|812.16|807.18|803.88|0
1646749500000|2022-03-08 14:25:00|808.25|804.95|814.62|811.32|815.94|812.64|808.01|804.71|0
1646749800000|2022-03-08 14:30:00|815.58|812.28|821.22|817.92|822.79|819.49|808.49|805.19|0
1646750100000|2022-03-08 14:35:00|821.46|818.16|827.72|824.42|827.72|824.42|802.98|799.68|0
1646750400000|2022-03-08 14:40:00|828.45|825.15|807.15|803.85|833.03|829.73|802.86|799.56|0
1646750700000|2022-03-08 14:45:00|807.27|803.97|815.31|812.01|815.43|812.13|801.64|798.34|0
1646751000000|2022-03-08 14:50:00|814.83|811.53|825.62|822.32|827.66|824.36|809.19|805.89|0
1646751300000|2022-03-08 14:55:00|826.94|823.64|824.77|821.47|829.95|826.65|822.61|819.31|0
1646751600000|2022-03-08 15:00:00|827.78|824.48|843.6|840.3|845.52|842.22|827.18|823.88|0
1646751900000|2022-03-08 15:05:00|844.08|840.78|852.97|849.67|853.45|850.15|843.12|839.82|0
1646752200000|2022-03-08 15:10:00|853.21|849.91|846.24|842.94|854.18|850.88|844.8|841.5|0
1646752500000|2022-03-08 15:15:00|846.13|842.83|824.44|821.14|846.48|843.18|824.44|821.14|0
1646752800000|2022-03-08 15:20:00|824.92|821.62|839.04|835.74|839.04|835.74|821.82|818.52|0
1646753100000|2022-03-08 15:25:00|839.17|835.87|848.64|845.34|848.64|845.34|839.17|835.87|0
1646753400000|2022-03-08 15:30:00|849.01|845.71|855.5|852.2|857.78|854.48|840|836.7|0
1646753700000|2022-03-08 15:35:00|856.34|853.04|853.21|849.91|856.82|853.52|848.53|845.23|0
1646754000000|2022-03-08 15:40:00|851.29|847.99|844.08|840.78|853.45|850.15|842.16|838.86|0
1646754300000|2022-03-08 15:45:00|842.88|839.58|836.55|833.25|847.92|844.62|836.55|833.25|0
1646754600000|2022-03-08 15:50:00|838.48|835.18|824.92|821.62|846.18|842.88|824.56|821.26|0
1646754900000|2022-03-08 15:55:00|826.23|822.93|820.72|817.42|830.79|827.49|819.05|815.75|0
1646755200000|2022-03-08 16:00:00|821.2|817.9|817.79|814.49|827.91|824.61|814.91|811.61|0
1646755500000|2022-03-08 16:05:00|816.35|813.05|832.71|829.41|835.6|832.3|816.35|813.05|0
1646755800000|2022-03-08 16:10:00|831.26|827.96|828.61|825.31|835.72|832.42|826.45|823.15|0
1646756100000|2022-03-08 16:15:00|828.85|825.55|830.3|827|838.01|834.71|826.93|823.63|0
1646756400000|2022-03-08 16:20:00|829.33|826.03|840.9|837.6|841.63|838.33|828.61|825.31|0
1646756700000|2022-03-08 16:25:00|841.63|838.33|845.51|842.21|848.05|844.75|838.25|834.95|0
1646757000000|2022-03-08 16:30:00|844.55|841.25|851.3|848|859.51|856.21|844.31|841.01|0
1646757300000|2022-03-08 16:35:00|851.91|848.61|852.99|849.69|854.68|851.38|847.68|844.38|0
1646757600000|2022-03-08 16:40:00|852.02|848.72|852.51|849.21|857.33|854.03|846|842.7|0
1646757900000|2022-03-08 16:45:00|852.63|849.33|836.73|833.43|852.63|849.33|832.76|829.46|0
1646758200000|2022-03-08 16:50:00|836.36|833.06|830.72|827.42|838.77|835.47|829.64|826.34|0
1646758500000|2022-03-08 16:55:00|830.84|827.54|834.56|831.26|836.12|832.82|826.03|822.73|0
1646758800000|2022-03-08 17:00:00|833.96|830.66|816.77|813.47|835.16|831.86|813.81|810.51|0
1646759100000|2022-03-08 17:05:00|816.29|812.99|807.19|803.89|816.29|812.99|803.25|799.95|0
1646759400000|2022-03-08 17:10:00|807.07|803.77|786.42|783.12|807.07|803.77|786.42|783.12|0
1646759700000|2022-03-08 17:15:00|784.75|781.45|771.15|767.85|788.92|785.62|769.79|766.49|0
1646760000000|2022-03-08 17:20:00|770.67|767.37|784.57|781.27|785.65|782.35|769.08|765.78|0
1646760300000|2022-03-08 17:25:00|784.69|781.39|774.35|771.05|792.15|788.85|771.47|768.17|0
1646760600000|2022-03-08 17:30:00|774.11|770.81|766.86|763.56|781.8|778.5|766.15|762.85|0
1646760900000|2022-03-08 17:35:00|767.58|764.28|764.6|761.3|774.76|771.46|763.76|760.46|0
1646761200000|2022-03-08 17:40:00|763.99|760.69|762.83|759.53|773.08|769.78|760.68|757.38|0
1646761500000|2022-03-08 17:45:00|764.26|760.96|763.79|760.49|768.81|765.51|759.72|756.42|0
1646761800000|2022-03-08 17:50:00|765.7|762.4|757.81|754.51|774.08|770.78|757.81|754.51|0
1646762100000|2022-03-08 17:55:00|758.17|754.87|760.92|757.62|764.74|761.44|758.17|754.87|0
1646762400000|2022-03-08 18:00:00|760.68|757.38|748.03|744.73|760.68|757.38|748.03|744.73|0
1646762700000|2022-03-08 18:05:00|748.27|744.97|742.74|739.44|751.61|748.31|742.74|739.44|0
1646763000000|2022-03-08 18:10:00|742.26|738.96|748.79|745.49|749.63|746.33|741.25|737.95|0
1646763300000|2022-03-08 18:15:00|748.91|745.61|747.95|744.65|752.02|748.72|745.08|741.78|0
1646763600000|2022-03-08 18:20:00|747.47|744.17|761.86|758.56|762.34|759.04|747.47|744.17|0
1646763900000|2022-03-08 18:25:00|762.46|759.16|774.61|771.31|776.06|772.76|761.86|758.56|0
1646764200000|2022-03-08 18:30:00|773.65|770.35|785.71|782.41|790.54|787.24|773.65|770.35|0
1646764500000|2022-03-08 18:35:00|785.46|782.16|789.09|785.79|791.99|788.69|782.93|779.63|0
1646764800000|2022-03-08 18:40:00|789.33|786.03|793.39|790.09|801.32|798.02|789.09|785.79|0
1646765100000|2022-03-08 18:45:00|792.67|789.37|801.08|797.78|804.21|800.91|790.99|787.69|0
1646765400000|2022-03-08 18:50:00|801.8|798.5|808.06|804.76|810.71|807.41|800.36|797.06|0
1646765700000|2022-03-08 18:55:00|807.82|804.52|816.78|813.48|816.78|813.48|807.82|804.52|0
1646766000000|2022-03-08 19:00:00|817.02|813.72|824.73|821.43|833.18|829.88|815.82|812.52|0
1646766300000|2022-03-08 19:05:00|826.66|823.36|816.78|813.48|827.38|824.08|812.21|808.91|0
1646766600000|2022-03-08 19:10:00|816.54|813.24|820.63|817.33|828.83|825.53|816.18|812.88|0
1646766900000|2022-03-08 19:15:00|821.35|818.05|820.63|817.33|825.82|822.52|815.09|811.79|0
1646767200000|2022-03-08 19:20:00|820.15|816.85|814.98|811.68|830.28|826.98|812.45|809.15|0
1646767500000|2022-03-08 19:25:00|815.09|811.79|804.27|800.97|818.22|814.92|802.83|799.53|0
1646767800000|2022-03-08 19:30:00|805.23|801.93|814.13|810.83|815.57|812.27|800.67|797.37|0
1646768100000|2022-03-08 19:35:00|812.57|809.27|800.78|797.48|812.93|809.63|798.13|794.83|0
1646768400000|2022-03-08 19:40:00|801.38|798.08|799.09|795.79|808.6|805.3|798.61|795.31|0
1646768700000|2022-03-08 19:45:00|795.49|792.19|786.62|783.32|796.69|793.39|786.62|783.32|0
1646769000000|2022-03-08 19:50:00|786.98|783.68|797.65|794.35|798.13|794.83|786.14|782.84|0
1646769300000|2022-03-08 19:55:00|796.21|792.91|796.57|793.27|803.66|800.36|790.69|787.39|0
1646769600000|2022-03-08 20:00:00|797.89|794.59|779.91|776.61|799.57|796.27|778.96|775.66|0
1646769900000|2022-03-08 20:05:00|782.07|778.77|786.26|782.96|788.42|785.12|780.87|777.57|0
1646770200000|2022-03-08 20:10:00|784.94|781.64|791.53|788.23|799.57|796.27|783.5|780.2|0
1646770500000|2022-03-08 20:15:00|790.93|787.63|796.57|793.27|798.85|795.55|789.14|785.84|0
1646770800000|2022-03-08 20:20:00|796.45|793.15|801.01|797.71|806.3|803|796.21|792.91|0
1646771100000|2022-03-08 20:25:00|800.29|796.99|821.69|818.39|821.69|818.39|800.29|796.99|0
1646771400000|2022-03-08 20:30:00|820.6|817.3|833.17|829.87|836.21|832.91|819.87|816.57|0
1646771700000|2022-03-08 20:35:00|833.42|830.12|823.01|819.71|836.32|833.02|823.01|819.71|0
1646772000000|2022-03-08 20:40:00|821.08|817.78|833.66|830.36|833.66|830.36|818.18|814.88|0
1646772300000|2022-03-08 20:45:00|835.11|831.81|837.42|834.12|839.6|836.3|827.85|824.55|0
1646772600000|2022-03-08 20:50:00|837.53|834.23|834.54|831.24|837.78|834.48|820.35|817.05|0
1646772900000|2022-03-08 20:55:00|835.26|831.96|843|839.7|848.56|845.26|834.78|831.48|0
1646773200000|2022-03-08 21:00:00|845.44|842.58|854.52|851.66|857.55|854.69|845.44|842.58|0
1646773500000|2022-03-08 21:05:00|854.64|851.78|857.31|854.45|859|856.14|853.67|850.81|0
1646773800000|2022-03-08 21:10:00|856.95|854.09|854.88|852.02|856.95|854.09|851.73|848.87|0
1646774100000|2022-03-08 21:15:00|856.24|852.6|860.36|856.72|860.61|856.97|856|852.36|0
1646774400000|2022-03-08 21:20:00|860.73|857.09|861.46|857.82|862.3|858.66|860.12|856.48|0
1646774700000|2022-03-08 21:25:00|861.33|857.69|860.25|856.61|863.03|859.39|860.25|856.61|0
1646775000000|2022-03-08 21:30:00|860.12|856.48|862.55|858.91|863.03|859.39|859.88|856.24|0
1646775300000|2022-03-08 21:35:00|862.79|859.15|863.52|859.88|863.52|859.88|861.33|857.69|0
1646775600000|2022-03-08 21:40:00|863.27|859.63|864.49|860.85|865.22|861.58|862.79|859.15|0
1646775900000|2022-03-08 21:45:00|864.24|860.6|860.73|857.09|865.1|861.46|860.73|857.09|0
1646776200000|2022-03-08 21:50:00|861.33|857.69|860.85|857.21|861.46|857.82|857.93|854.29|0
1646776500000|2022-03-08 21:55:00|860.6|856.96|861.46|857.82|862.79|859.15|859.39|855.75|0
1646776800000|2022-03-08 22:00:00|860.97|857.33|861.12|857.48|861.85|858.21|860.97|857.33|0
1646777100000|2022-03-08 22:05:00|861.32|857.68|862.77|859.13|862.77|859.13|861.25|857.61|0
1646777400000|2022-03-08 22:10:00|862.74|859.1|861.61|857.97|862.74|859.1|860.65|857.01|0
1646777700000|2022-03-08 22:15:00|861.5|857.86|861.4|857.76|862.1|858.46|861.29|857.65|0
1646778000000|2022-03-08 22:20:00|861.25|857.61|862.09|858.45|862.09|858.45|860.65|857.01|0
1646778300000|2022-03-08 22:25:00|862.35|858.71|862.59|858.95|862.7|859.06|861.43|857.79|0
1646778600000|2022-03-08 22:30:00|862.44|858.8|862.73|859.09|862.95|859.31|862.41|858.77|0
1646778900000|2022-03-08 22:35:00|863.26|859.62|863.3|859.66|863.44|859.8|863.26|859.62|0
1646779200000|2022-03-08 22:40:00|863.4|859.76|863.4|859.76|863.62|859.98|863.4|859.76|0
1646779500000|2022-03-08 22:45:00|863.44|859.8|862.41|858.77|863.44|859.8|862.35|858.71|0
1646779800000|2022-03-08 22:50:00|863.15|859.51|862.78|859.14|863.23|859.59|862.55|858.91|0
1646780100000|2022-03-08 22:55:00|862.82|859.18|861.98|858.34|862.89|859.25|861.96|858.32|0
1646780400000|2022-03-08 23:00:00|860.97|857.33|854.9|851.26|860.97|857.33|854.18|850.54|0
1646780700000|2022-03-08 23:05:00|854.78|851.14|855.75|852.11|856.36|852.72|854.29|850.65|0
1646781000000|2022-03-08 23:10:00|855.99|852.35|853.81|850.17|857.93|854.29|853.45|849.81|0
1646781300000|2022-03-08 23:15:00|854.05|850.41|855.39|851.75|856.84|853.2|854.05|850.41|0
1646781600000|2022-03-08 23:20:00|855.74|852.1|855.26|851.62|857.32|853.68|854.29|850.65|0
1646781900000|2022-03-08 23:25:00|855.38|851.74|852.72|849.08|855.87|852.23|852.35|848.71|0
1646782200000|2022-03-08 23:30:00|851.14|847.5|847.99|844.35|851.14|847.5|846.78|843.14|0
1646782500000|2022-03-08 23:35:00|847.75|844.11|847.87|844.23|848.36|844.72|846.78|843.14|0
1646782800000|2022-03-08 23:40:00|847.75|844.11|847.15|843.51|848.72|845.08|846.54|842.9|0
1646783100000|2022-03-08 23:45:00|847.02|843.38|847.99|844.35|848.47|844.83|844.6|840.96|0
1646783400000|2022-03-08 23:50:00|848.11|844.47|846.05|842.41|849.93|846.29|844.84|841.2|0
1646783700000|2022-03-08 23:55:00|845.81|842.17|845.08|841.44|848.11|844.47|843.63|839.99|0
1646784000000|2022-03-09 00:00:00|844.6|840.96|842.55|838.91|844.97|841.33|841.58|837.94|0
1646784300000|2022-03-09 00:05:00|842.66|839.02|842.18|838.54|843.39|839.75|840.97|837.33|0
1646784600000|2022-03-09 00:10:00|842.42|838.78|843.63|839.99|844.11|840.47|842.06|838.42|0
1646784900000|2022-03-09 00:15:00|843.76|840.12|843.87|840.23|844.11|840.47|839.04|835.4|0
1646785200000|2022-03-09 00:20:00|843.63|839.99|840.97|837.33|844.11|840.47|839.76|836.12|0
1646785500000|2022-03-09 00:25:00|841.21|837.57|839.03|835.39|841.21|837.57|837.59|833.95|0
1646785800000|2022-03-09 00:30:00|838.92|835.28|843.87|840.23|844.48|840.84|838.92|835.28|0
1646786100000|2022-03-09 00:35:00|844|840.36|843.03|839.39|844.11|840.47|841.09|837.45|0
1646786400000|2022-03-09 00:40:00|842.9|839.26|840.48|836.84|843.39|839.75|840.48|836.84|0
1646786700000|2022-03-09 00:45:00|840.37|836.73|839.4|835.76|842.06|838.42|839.4|835.76|0
1646787000000|2022-03-09 00:50:00|839.52|835.88|838.79|835.15|840.48|836.84|837.71|834.07|0
1646787300000|2022-03-09 00:55:00|838.31|834.67|837.34|833.7|839.52|835.88|836.86|833.22|0
1646787600000|2022-03-09 01:00:00|835.89|832.25|839.16|835.52|839.27|835.63|833.48|829.84|0
1646787900000|2022-03-09 01:05:00|839.03|835.39|835.65|832.01|840.24|836.6|834.57|830.93|0
1646788200000|2022-03-09 01:10:00|835.53|831.89|836.61|832.97|836.61|832.97|833.23|829.59|0
1646788500000|2022-03-09 01:15:00|837.1|833.46|839.64|836|840.48|836.84|836.98|833.34|0
1646788800000|2022-03-09 01:20:00|839.51|835.87|842.54|838.9|843.38|839.74|838.55|834.91|0
1646789100000|2022-03-09 01:25:00|842.78|839.14|840.85|837.21|843.51|839.87|840.6|836.96|0
1646789400000|2022-03-09 01:30:00|841.2|837.56|826.24|822.6|841.81|838.17|823.71|820.07|0
1646789700000|2022-03-09 01:35:00|825.99|822.35|824.93|821.29|827.44|823.8|823.58|819.94|0
1646790000000|2022-03-09 01:40:00|824.81|821.17|823.12|819.48|827.59|823.95|821.55|817.91|0
1646790300000|2022-03-09 01:45:00|823.48|819.84|823.12|819.48|823.72|820.08|821.07|817.43|0
1646790600000|2022-03-09 01:50:00|823.24|819.6|829.76|826.12|831.21|827.57|822.03|818.39|0
1646790900000|2022-03-09 01:55:00|830|826.36|830.48|826.84|830.85|827.21|827.58|823.94|0
1646791200000|2022-03-09 02:00:00|830.73|827.09|829.03|825.39|830.73|827.09|824.09|820.45|0
1646791500000|2022-03-09 02:05:00|829.16|825.52|828.31|824.67|830.24|826.6|827.58|823.94|0
1646791800000|2022-03-09 02:10:00|828.07|824.43|826.98|823.34|828.31|824.67|826.26|822.62|0
1646792100000|2022-03-09 02:15:00|827.1|823.46|828.31|824.67|830.72|827.08|827.1|823.46|0
1646792400000|2022-03-09 02:20:00|828.19|824.55|830|826.36|830.24|826.6|826.37|822.73|0
1646792700000|2022-03-09 02:25:00|829.88|826.24|825.89|822.25|830.24|826.6|825.89|822.25|0
1646793000000|2022-03-09 02:30:00|826.13|822.49|829.51|825.87|831.33|827.69|826.13|822.49|0
1646793300000|2022-03-09 02:35:00|828.91|825.27|836.28|832.64|836.28|832.64|828.06|824.42|0
1646793600000|2022-03-09 02:40:00|836.17|832.53|836.53|832.89|837.49|833.85|833.51|829.87|0
1646793900000|2022-03-09 02:45:00|836.77|833.13|837.38|833.74|837.49|833.85|834.35|830.71|0
1646794200000|2022-03-09 02:50:00|837.49|833.85|841.61|837.97|842.82|839.18|837.13|833.49|0
1646794500000|2022-03-09 02:55:00|841.37|837.73|838.83|835.19|841.73|838.09|838.22|834.58|0
1646794800000|2022-03-09 03:00:00|838.7|835.06|841.25|837.61|841.61|837.97|837.73|834.09|0
1646795100000|2022-03-09 03:05:00|841.12|837.48|841.61|837.97|842.58|838.94|840.28|836.64|0
1646795400000|2022-03-09 03:10:00|841.85|838.21|843.19|839.55|843.79|840.15|840.52|836.88|0
1646795700000|2022-03-09 03:15:00|843.3|839.66|846.94|843.3|849|845.36|842.7|839.06|0
1646796000000|2022-03-09 03:20:00|846.82|843.18|841.49|837.85|846.94|843.3|840.64|837|0
1646796300000|2022-03-09 03:25:00|842.57|838.93|843.18|839.54|843.18|839.54|840.88|837.24|0
1646796600000|2022-03-09 03:30:00|843.3|839.66|839.55|835.91|843.3|839.66|838.94|835.3|0
1646796900000|2022-03-09 03:35:00|839.42|835.78|839.42|835.78|840.64|837|837.86|834.22|0
1646797200000|2022-03-09 03:40:00|839.55|835.91|839.67|836.03|841.25|837.61|839.31|835.67|0
1646797500000|2022-03-09 03:45:00|839.18|835.54|839.42|835.78|839.91|836.27|838.1|834.46|0
1646797800000|2022-03-09 03:50:00|839.67|836.03|839.55|835.91|840.15|836.51|839.18|835.54|0
1646798100000|2022-03-09 03:55:00|839.67|836.03|844.99|841.35|846.69|843.05|839.67|836.03|0
1646798400000|2022-03-09 04:00:00|844.64|841|835.55|831.91|844.99|841.35|834.34|830.7|0
1646798700000|2022-03-09 04:05:00|835.19|831.55|834.1|830.46|835.55|831.91|832.41|828.77|0
1646799000000|2022-03-09 04:10:00|833.86|830.22|831.44|827.8|836.64|833|831.44|827.8|0
1646799300000|2022-03-09 04:15:00|831.32|827.68|830.84|827.2|833.13|829.49|830.84|827.2|0
1646799600000|2022-03-09 04:20:00|830.35|826.71|829.63|825.99|830.95|827.31|828.18|824.54|0
1646799900000|2022-03-09 04:25:00|829.5|825.86|822.06|818.42|832.42|828.78|821.94|818.3|0
1646800200000|2022-03-09 04:30:00|821.94|818.3|823.26|819.62|823.98|820.34|820.85|817.21|0
1646800500000|2022-03-09 04:35:00|822.9|819.26|820.37|816.73|823.74|820.1|820.13|816.49|0
1646800800000|2022-03-09 04:40:00|820.13|816.49|823.02|819.38|824.11|820.47|820.13|816.49|0
1646801100000|2022-03-09 04:45:00|822.78|819.14|820.98|817.34|824.59|820.95|820.74|817.1|0
1646801400000|2022-03-09 04:50:00|821.57|817.93|822.18|818.54|823.02|819.38|820.37|816.73|0
1646801700000|2022-03-09 04:55:00|822.05|818.41|823.5|819.86|823.98|820.34|820.61|816.97|0
1646802000000|2022-03-09 05:00:00|823.62|819.98|827.72|824.08|828.44|824.8|823.62|819.98|0
1646802300000|2022-03-09 05:05:00|827.23|823.59|828.31|824.67|828.31|824.67|826.99|823.35|0
1646802600000|2022-03-09 05:10:00|828.07|824.43|828.79|825.15|829.4|825.76|826.27|822.63|0
1646802900000|2022-03-09 05:15:00|828.92|825.28|830.96|827.32|833.38|829.74|828.44|824.8|0
1646803200000|2022-03-09 05:20:00|831.09|827.45|829.64|826|831.45|827.81|828.55|824.91|0
1646803500000|2022-03-09 05:25:00|829.52|825.88|823.97|820.33|830.61|826.97|822.17|818.53|0
1646803800000|2022-03-09 05:30:00|824.1|820.46|830.85|827.21|830.85|827.21|823.62|819.98|0
1646804100000|2022-03-09 05:35:00|831.33|827.69|839.17|835.53|839.29|835.65|830.12|826.48|0
1646804400000|2022-03-09 05:40:00|839.41|835.77|836.88|833.24|839.41|835.77|835.43|831.79|0
1646804700000|2022-03-09 05:45:00|836.27|832.63|841.46|837.82|842.19|838.55|835.67|832.03|0
1646805000000|2022-03-09 05:50:00|841.22|837.58|840.5|836.86|843.88|840.24|839.53|835.89|0
1646805300000|2022-03-09 05:55:00|840.37|836.73|837.12|833.48|840.98|837.34|836.87|833.23|0
1646805600000|2022-03-09 06:00:00|836.87|833.23|836.63|832.99|837.23|833.59|832.89|829.25|0
1646805900000|2022-03-09 06:05:00|836.15|832.51|829.27|825.63|837.12|833.48|828.67|825.03|0
1646806200000|2022-03-09 06:10:00|829.64|826|830.6|826.96|830.6|826.96|826.62|822.98|0
1646806500000|2022-03-09 06:15:00|829.88|826.24|827.58|823.94|829.88|826.24|825.78|822.14|0
1646806800000|2022-03-09 06:20:00|827.23|823.59|830.23|826.59|830.36|826.72|824.93|821.29|0
1646807100000|2022-03-09 06:25:00|830.36|826.72|827.82|824.18|832.53|828.89|827.71|824.07|0
1646807400000|2022-03-09 06:30:00|827.71|824.07|823.37|819.73|830.84|827.2|823.25|819.61|0
1646807700000|2022-03-09 06:35:00|823.49|819.85|830.6|826.96|830.6|826.96|820.48|816.84|0
1646808000000|2022-03-09 06:40:00|830.36|826.72|832.04|828.4|834.09|830.45|830.11|826.47|0
1646808300000|2022-03-09 06:45:00|832.16|828.52|834.21|830.57|834.94|831.3|829.99|826.35|0
1646808600000|2022-03-09 06:50:00|834.46|830.82|826.61|822.97|834.46|830.82|824.09|820.45|0
1646808900000|2022-03-09 06:55:00|827.1|823.46|826.26|822.62|827.46|823.82|823.85|820.21|0
1646809200000|2022-03-09 07:00:00|825.17|821.53|827.94|824.3|833.73|830.09|824.57|820.93|0
1646809500000|2022-03-09 07:05:00|827.46|823.82|822.64|819|827.46|823.82|821.2|817.56|0
1646809800000|2022-03-09 07:10:00|822.4|818.76|822.64|819|824.09|820.45|820.48|816.84|0
1646810100000|2022-03-09 07:15:00|822.88|819.24|818.19|814.55|822.88|819.24|817.83|814.19|0
1646810400000|2022-03-09 07:20:00|817.95|814.31|816.39|812.75|819.03|815.39|815.91|812.27|0
1646810700000|2022-03-09 07:25:00|816.87|813.23|802.82|799.18|816.98|813.34|801.99|798.35|0
1646811000000|2022-03-09 07:30:00|803.78|800.14|805.02|801.38|807.91|804.27|800.55|796.91|0
1646811300000|2022-03-09 07:35:00|804.9|801.26|803.09|799.45|807.31|803.67|803.09|799.45|0
1646811600000|2022-03-09 07:40:00|802.97|799.33|806.46|802.82|807.55|803.91|800.92|797.28|0
1646811900000|2022-03-09 07:45:00|804.66|801.02|804.29|800.65|809.59|805.95|804.29|800.65|0
1646812200000|2022-03-09 07:50:00|804.05|800.41|801.29|797.65|805.01|801.37|799.12|795.48|0
1646812500000|2022-03-09 07:55:00|801.05|797.41|799.96|796.32|804.53|800.89|799.12|795.48|0
1646812800000|2022-03-09 08:00:00|800.08|796.44|812.49|808.85|812.49|808.85|800.08|796.44|0
1646813100000|2022-03-09 08:05:00|812.46|809.6|802.45|799.59|816.57|813.71|801.38|798.52|0
1646813400000|2022-03-09 08:10:00|801.97|799.11|798.49|795.63|802.94|800.08|796.2|793.34|0
1646813700000|2022-03-09 08:15:00|798.84|795.98|804.62|801.76|809.57|806.71|798.84|795.98|0
1646814000000|2022-03-09 08:20:00|804.38|801.52|806.55|803.69|807.51|804.65|799.93|797.07|0
1646814300000|2022-03-09 08:25:00|806.67|803.81|811.61|808.75|811.74|808.88|803.54|800.68|0
1646814600000|2022-03-09 08:30:00|811.5|808.64|804.26|801.4|811.61|808.75|800.89|798.03|0
1646814900000|2022-03-09 08:35:00|804.38|801.52|804.74|801.88|809.32|806.46|803.3|800.44|0
1646815200000|2022-03-09 08:40:00|804.86|802|798.97|796.11|805.34|802.48|798.24|795.38|0
1646815500000|2022-03-09 08:45:00|799.45|796.59|799.93|797.07|802.09|799.23|798.12|795.26|0
1646815800000|2022-03-09 08:50:00|799.56|796.7|796.43|793.57|800.52|797.66|795.23|792.37|0
1646816100000|2022-03-09 08:55:00|796.8|793.94|795.84|792.98|798|795.14|794.99|792.13|0
1646816400000|2022-03-09 09:00:00|795.95|793.09|792.95|790.09|795.95|793.09|789.95|787.09|0
1646816700000|2022-03-09 09:05:00|793.07|790.21|794.15|791.29|795.6|792.74|790.31|787.45|0
1646817000000|2022-03-09 09:10:00|793.79|790.93|797.39|794.53|798.72|795.86|791.15|788.29|0
1646817300000|2022-03-09 09:15:00|797.15|794.29|790.42|787.56|797.63|794.77|789.94|787.08|0
1646817600000|2022-03-09 09:20:00|790.9|788.04|785.86|783|790.9|788.04|785.38|782.52|0
1646817900000|2022-03-09 09:25:00|785.99|783.13|785.51|782.65|786.82|783.96|783.23|780.37|0
1646818200000|2022-03-09 09:30:00|784.9|782.04|780.83|777.97|786.71|783.85|780.83|777.97|0
1646818500000|2022-03-09 09:35:00|781.31|778.45|778.6|775.74|782.75|779.89|778.47|775.61|0
1646818800000|2022-03-09 09:40:00|778.36|775.5|775.96|773.1|779.19|776.33|774.16|771.3|0
1646819100000|2022-03-09 09:45:00|776.08|773.22|781.48|778.62|783.51|780.65|775.24|772.38|0
1646819400000|2022-03-09 09:50:00|781.83|778.97|777.99|775.13|782.55|779.69|773.44|770.58|0
1646819700000|2022-03-09 09:55:00|777.64|774.78|773.44|770.58|779.08|776.22|773.44|770.58|0
1646820000000|2022-03-09 10:00:00|774.16|771.3|773.92|771.06|780.87|778.01|773.57|770.71|0
1646820300000|2022-03-09 10:05:00|774.4|771.54|774.16|771.3|775.84|772.98|770.81|767.95|0
1646820600000|2022-03-09 10:10:00|773.68|770.82|773.8|770.94|776.68|773.82|771.65|768.79|0
1646820900000|2022-03-09 10:15:00|773.68|770.82|772.13|769.27|777.27|774.41|772|769.14|0
1646821200000|2022-03-09 10:20:00|772.48|769.62|779.55|776.69|780.15|777.29|772.48|769.62|0
1646821500000|2022-03-09 10:25:00|779.79|776.93|774.4|771.54|779.79|776.93|773.92|771.06|0
1646821800000|2022-03-09 10:30:00|773.2|770.34|773.44|770.58|776.44|773.58|770.93|768.07|0
1646822100000|2022-03-09 10:35:00|773.68|770.82|773.92|771.06|774.04|771.18|769.49|766.63|0
1646822400000|2022-03-09 10:40:00|773.44|770.58|771.04|768.18|774.04|771.18|769.85|766.99|0
1646822700000|2022-03-09 10:45:00|771.17|768.31|772.36|769.5|775|772.14|769.97|767.11|0
1646823000000|2022-03-09 10:50:00|772.84|769.98|778.01|775.15|779.58|776.72|770.31|767.45|0
1646823300000|2022-03-09 10:55:00|777.9|775.04|781.38|778.52|785.61|782.75|777.9|775.04|0
1646823600000|2022-03-09 11:00:00|781.03|778.17|778.49|775.63|784.16|781.3|778.14|775.28|0
1646823900000|2022-03-09 11:05:00|778.01|775.15|776.39|773.53|779.27|776.41|775.91|773.05|0
1646824200000|2022-03-09 11:10:00|776.27|773.41|781.07|778.21|781.55|778.69|776.15|773.29|0
1646824500000|2022-03-09 11:15:00|780.59|777.73|775.91|773.05|781.91|779.05|774.83|771.97|0
1646824800000|2022-03-09 11:20:00|776.27|773.41|771.12|768.26|780.11|777.25|770.4|767.54|0
1646825100000|2022-03-09 11:25:00|770.76|767.9|777.35|774.49|777.59|774.73|768.96|766.1|0
1646825400000|2022-03-09 11:30:00|777.11|774.25|777.11|774.25|779.99|777.13|774.71|771.85|0
1646825700000|2022-03-09 11:35:00|777.59|774.73|780.94|778.08|781.18|778.32|775.43|772.57|0
1646826000000|2022-03-09 11:40:00|781.07|778.21|785.87|783.01|786.95|784.09|780.83|777.97|0
1646826300000|2022-03-09 11:45:00|786.47|783.61|782.99|780.13|788.39|785.53|782.62|779.76|0
1646826600000|2022-03-09 11:50:00|783.1|780.24|779.98|777.12|783.1|780.24|778.54|775.68|0
1646826900000|2022-03-09 11:55:00|780.46|777.6|783.71|780.85|783.71|780.85|780.22|777.36|0
1646827200000|2022-03-09 12:00:00|784.3|781.44|782.62|779.76|787.67|784.81|782.38|779.52|0
1646827500000|2022-03-09 12:05:00|783.47|780.61|781.55|778.69|786.71|783.85|779.63|776.77|0
1646827800000|2022-03-09 12:10:00|781.9|779.04|781.18|778.32|784.67|781.81|781.06|778.2|0
1646828100000|2022-03-09 12:15:00|780.7|777.84|777.1|774.24|782.51|779.65|775.9|773.04|0
1646828400000|2022-03-09 12:20:00|776.86|774|777.94|775.08|778.66|775.8|775.18|772.32|0
1646828700000|2022-03-09 12:25:00|778.42|775.56|778.54|775.68|779.62|776.76|776.38|773.52|0
1646829000000|2022-03-09 12:30:00|777.82|774.96|776.74|773.88|781.66|778.8|775.79|772.93|0
1646829300000|2022-03-09 12:35:00|776.98|774.12|780.22|777.36|782.38|779.52|775.18|772.32|0
1646829600000|2022-03-09 12:40:00|779.98|777.12|775.9|773.04|779.98|777.12|775.18|772.32|0
1646829900000|2022-03-09 12:45:00|775.78|772.92|776.5|773.64|779.02|776.16|772.54|769.68|0
1646830200000|2022-03-09 12:50:00|776.14|773.28|773.5|770.64|777.1|774.24|773.02|770.16|0
1646830500000|2022-03-09 12:55:00|773.63|770.77|771.58|768.72|775.42|772.56|770.63|767.77|0
1646830800000|2022-03-09 13:00:00|771.1|768.24|771.1|768.24|771.34|768.48|766.08|763.22|0
1646831100000|2022-03-09 13:05:00|771.34|768.48|768.44|765.58|773.11|770.25|768.31|765.45|0
1646831400000|2022-03-09 13:10:00|768.55|765.69|773.35|770.49|773.96|771.1|767.35|764.49|0
1646831700000|2022-03-09 13:15:00|773.11|770.25|770.36|767.5|773.35|770.49|770.23|767.37|0
1646832000000|2022-03-09 13:20:00|770.84|767.98|772.27|769.41|775.75|772.89|770.47|767.61|0
1646832300000|2022-03-09 13:25:00|772.15|769.29|767.96|765.1|773.23|770.37|766.63|763.77|0
1646832600000|2022-03-09 13:30:00|767.83|764.97|762.56|759.7|768.79|765.93|760.64|757.78|0
1646832900000|2022-03-09 13:35:00|762.8|759.94|767.59|764.73|767.83|764.97|761.12|758.26|0
1646833200000|2022-03-09 13:40:00|767.35|764.49|771.19|768.33|772.15|769.29|767.11|764.25|0
1646833500000|2022-03-09 13:45:00|771.31|768.45|768.5|765.64|772.39|769.53|767.79|764.93|0
1646833800000|2022-03-09 13:50:00|768.74|765.88|773.3|770.44|774.02|771.16|767.55|764.69|0
1646834100000|2022-03-09 13:55:00|773.42|770.56|776.66|773.8|777.62|774.76|772.7|769.84|0
1646834400000|2022-03-09 14:00:00|776.9|774.04|773.54|770.68|779.78|776.92|773.54|770.68|0
1646834700000|2022-03-09 14:05:00|773.3|770.44|756.78|753.92|775.46|772.6|756.78|753.92|0
1646835000000|2022-03-09 14:10:00|755.95|753.09|766.35|763.49|769.34|766.48|751.77|748.91|0
1646835300000|2022-03-09 14:15:00|766.47|763.61|768.39|765.53|769.34|766.48|762.04|759.18|0
1646835600000|2022-03-09 14:20:00|767.78|764.92|765.15|762.29|771.14|768.28|765.15|762.29|0
1646835900000|2022-03-09 14:25:00|764.67|761.81|760.84|757.98|765.63|762.77|760.84|757.98|0
1646836200000|2022-03-09 14:30:00|760.97|758.11|765.39|762.53|769.7|766.84|759.88|757.02|0
1646836500000|2022-03-09 14:35:00|766.34|763.48|764.19|761.33|773.42|770.56|762.04|759.18|0
1646836800000|2022-03-09 14:40:00|763.71|760.85|768.5|765.64|768.98|766.12|756.18|753.32|0
1646837100000|2022-03-09 14:45:00|766.34|763.48|765.86|763|769.82|766.96|760.84|757.98|0
1646837400000|2022-03-09 14:50:00|765.38|762.52|778.33|775.47|782.9|780.04|764.19|761.33|0
1646837700000|2022-03-09 14:55:00|779.05|776.19|771.37|768.51|780.25|777.39|769.45|766.59|0
1646838000000|2022-03-09 15:00:00|769.69|766.83|757.01|754.15|772.57|769.71|752.72|749.86|0
1646838300000|2022-03-09 15:05:00|757.49|754.63|757.14|754.28|760.36|757.5|754.51|751.65|0
1646838600000|2022-03-09 15:10:00|757.49|754.63|755.34|752.48|758.92|756.06|755.1|752.24|0
1646838900000|2022-03-09 15:15:00|753.43|750.57|757.97|755.11|763.94|761.08|750.09|747.23|0
1646839200000|2022-03-09 15:20:00|758.44|755.58|752.29|749.43|759.76|756.9|752.05|749.19|0
1646839500000|2022-03-09 15:25:00|752.77|749.91|754.68|751.82|761.87|759.01|751.94|749.08|0
1646839800000|2022-03-09 15:30:00|753.49|750.63|755.64|752.78|761.15|758.29|753.25|750.39|0
1646840100000|2022-03-09 15:35:00|754.21|751.35|751.81|748.95|757.08|754.22|748.95|746.09|0
1646840400000|2022-03-09 15:40:00|752.05|749.19|756.17|753.31|756.4|753.54|749.9|747.04|0
1646840700000|2022-03-09 15:45:00|755.69|752.83|752.05|749.19|757.12|754.26|751.63|748.77|0
1646841000000|2022-03-09 15:50:00|751.69|748.83|753.12|750.26|757.67|754.81|749.06|746.2|0
1646841300000|2022-03-09 15:55:00|753.36|750.5|746.79|743.93|753.84|750.98|743.8|740.94|0
1646841600000|2022-03-09 16:00:00|745.47|742.61|755.76|752.9|756.23|753.37|745.47|742.61|0
1646841900000|2022-03-09 16:05:00|754.44|751.58|753.84|750.98|756|753.14|748.46|745.6|0
1646842200000|2022-03-09 16:10:00|753.49|750.63|760.07|757.21|760.55|757.69|753.12|750.26|0
1646842500000|2022-03-09 16:15:00|760.19|757.33|754.68|751.82|764.62|761.76|754.56|751.7|0
1646842800000|2022-03-09 16:20:00|754.8|751.94|753.6|750.74|755.51|752.65|750.97|748.11|0
1646843100000|2022-03-09 16:25:00|753.12|750.26|758.75|755.89|759.11|756.25|753.12|750.26|0
1646843400000|2022-03-09 16:30:00|757.91|755.05|745.95|743.09|758.15|755.29|745.95|743.09|0
1646843700000|2022-03-09 16:35:00|746.66|743.8|748.1|745.24|751.81|748.95|742.84|739.98|0
1646844000000|2022-03-09 16:40:00|748.7|745.84|744.51|741.65|749.29|746.43|743.32|740.46|0
1646844300000|2022-03-09 16:45:00|744.16|741.3|742.6|739.74|746.42|743.56|742.36|739.5|0
1646844600000|2022-03-09 16:50:00|743.44|740.58|743.56|740.7|747.62|744.76|742.6|739.74|0
1646844900000|2022-03-09 16:55:00|743.32|740.46|739.5|736.64|744.03|741.17|738.55|735.69|0
1646845200000|2022-03-09 17:00:00|739.02|736.16|739.5|736.64|740.93|738.07|735.81|732.95|0
1646845500000|2022-03-09 17:05:00|739.02|736.16|740.21|737.35|741.88|739.02|738.55|735.69|0
1646845800000|2022-03-09 17:10:00|739.98|737.12|738.07|735.21|743.55|740.69|737.83|734.97|0
1646846100000|2022-03-09 17:15:00|737.95|735.09|739.5|736.64|740.21|737.35|736.88|734.02|0
1646846400000|2022-03-09 17:20:00|739.26|736.4|740.93|738.07|742.84|739.98|734.25|731.39|0
1646846700000|2022-03-09 17:25:00|740.45|737.59|737.35|734.49|744.98|742.12|735.92|733.06|0
1646847000000|2022-03-09 17:30:00|737.59|734.73|733.13|730.27|737.59|734.73|733.13|730.27|0
1646847300000|2022-03-09 17:35:00|732.65|729.79|727.88|725.02|733.13|730.27|725.97|723.11|0
1646847600000|2022-03-09 17:40:00|727.4|724.54|731.93|729.07|733.49|730.63|727.16|724.3|0
1646847900000|2022-03-09 17:45:00|731.69|728.83|728.11|725.25|734.8|731.94|727.64|724.78|0
1646848200000|2022-03-09 17:50:00|728.35|725.49|731.31|727.79|731.31|727.79|728.35|725.16|0
1646848500000|2022-03-09 17:55:00|730.83|727.31|729.4|725.88|732.86|729.34|728.68|725.16|0
1646848800000|2022-03-09 18:00:00|729.87|726.35|738.71|735.19|738.95|735.43|729.87|726.35|0
1646849100000|2022-03-09 18:05:00|739.19|735.67|737.75|734.23|740.15|736.63|735.49|731.97|0
1646849400000|2022-03-09 18:10:00|738.23|734.71|732.5|728.98|738.23|734.71|732.02|728.5|0
1646849700000|2022-03-09 18:15:00|732.26|728.74|734.41|730.89|734.41|730.89|730.11|726.59|0
1646850000000|2022-03-09 18:20:00|734.05|730.53|731.19|727.67|734.65|731.13|731.06|727.54|0
1646850300000|2022-03-09 18:25:00|730.82|727.3|730.11|726.59|733.34|729.82|729.39|725.87|0
1646850600000|2022-03-09 18:30:00|729.63|726.11|737.69|734.17|738.17|734.65|729.63|726.11|0
1646850900000|2022-03-09 18:35:00|737.22|733.7|737.69|734.17|739.6|736.08|734.36|730.84|0
1646851200000|2022-03-09 18:40:00|736.74|733.22|743.18|739.66|743.18|739.66|735.55|732.03|0
1646851500000|2022-03-09 18:45:00|742.47|738.95|747.25|743.73|749.4|745.88|741.75|738.23|0
1646851800000|2022-03-09 18:50:00|747.01|743.49|744.14|740.62|749.16|745.64|740.32|736.8|0
1646852100000|2022-03-09 18:55:00|743.9|740.38|745.57|742.05|747.01|743.49|743.42|739.9|0
1646852400000|2022-03-09 19:00:00|745.09|741.57|736.02|732.5|746.29|742.77|736.02|732.5|0
1646852700000|2022-03-09 19:05:00|736.74|733.22|740.79|737.27|741.51|737.99|735.54|732.02|0
1646853000000|2022-03-09 19:10:00|740.31|736.79|741.75|738.23|745.09|741.57|737.93|734.41|0
1646853300000|2022-03-09 19:15:00|741.51|737.99|742.94|739.42|746.77|743.25|739.84|736.32|0
1646853600000|2022-03-09 19:20:00|743.54|740.02|742.2|738.68|743.66|740.14|737.93|734.41|0
1646853900000|2022-03-09 19:25:00|743.39|739.87|741|737.48|743.63|740.11|740.53|737.01|0
1646854200000|2022-03-09 19:30:00|740.05|736.53|736|732.48|740.76|737.24|735.28|731.76|0
1646854500000|2022-03-09 19:35:00|736.23|732.71|736|732.48|737.66|734.14|734.09|730.57|0
1646854800000|2022-03-09 19:40:00|736.23|732.71|735.76|732.24|737.66|734.14|733.38|729.86|0
1646855100000|2022-03-09 19:45:00|735.28|731.76|738.85|735.33|741.48|737.96|733.85|730.33|0
1646855400000|2022-03-09 19:50:00|739.09|735.57|741.95|738.43|742.19|738.67|732.66|729.14|0
1646855700000|2022-03-09 19:55:00|742.19|738.67|740.52|737|742.19|738.67|736.47|732.95|0
1646856000000|2022-03-09 20:00:00|739.69|736.17|737.18|733.66|740.28|736.76|736.94|733.42|0
1646856300000|2022-03-09 20:05:00|736.47|732.95|727.66|724.14|737.42|733.9|727.66|724.14|0
1646856600000|2022-03-09 20:10:00|726.47|722.95|726.71|723.19|729.56|726.04|724.1|720.58|0
1646856900000|2022-03-09 20:15:00|726.24|722.72|728.14|724.62|731.47|727.95|724.34|720.82|0
1646857200000|2022-03-09 20:20:00|728.37|724.85|725.76|722.24|728.37|724.85|723.39|719.87|0
1646857500000|2022-03-09 20:25:00|726|722.48|725.32|721.8|729.56|726.04|725.28|721.76|0
1646857800000|2022-03-09 20:30:00|725.56|722.04|722.46|718.94|725.56|722.04|718.66|715.14|0
1646858100000|2022-03-09 20:35:00|722.94|719.42|729.5|725.98|729.61|726.09|721.75|718.23|0
1646858400000|2022-03-09 20:40:00|729.38|725.86|726.99|723.47|729.61|726.09|724.61|721.09|0
1646858700000|2022-03-09 20:45:00|727.47|723.95|733.67|730.15|735.34|731.82|723.65|720.13|0
1646859000000|2022-03-09 20:50:00|730.33|726.81|737.02|733.5|743.24|739.72|729.26|725.74|0
1646859300000|2022-03-09 20:55:00|737.49|733.97|739.17|735.65|745.87|742.35|737.49|733.97|0
1646859600000|2022-03-09 21:00:00|739.89|736.37|741.32|737.8|741.56|738.04|733.43|729.91|0
1646859900000|2022-03-09 21:05:00|740.84|737.32|737.63|734.11|740.84|737.32|735.1|731.58|0
1646860200000|2022-03-09 21:10:00|737.87|734.35|742.87|739.35|744.78|741.26|737.87|734.35|0
1646860500000|2022-03-09 21:15:00|742.4|737.92|738.83|734.35|743.11|739.59|738.35|733.87|0
1646860800000|2022-03-09 21:20:00|737.76|733.28|740.62|736.14|740.73|736.25|737.63|733.15|0
1646861100000|2022-03-09 21:25:00|740.49|736.01|740.25|735.77|740.85|736.37|739.42|734.94|0
1646861400000|2022-03-09 21:30:00|740.49|736.01|743.24|738.76|743.35|738.87|739.78|735.3|0
1646861700000|2022-03-09 21:35:00|743.35|738.87|740.25|735.77|743.71|739.23|740.25|735.77|0
1646862000000|2022-03-09 21:40:00|738.95|734.47|732.76|728.28|739.54|735.06|731.57|727.09|0
1646862300000|2022-03-09 21:45:00|733.11|728.63|736.8|732.32|736.92|732.44|733|728.52|0
1646862600000|2022-03-09 21:50:00|737.63|733.15|737.39|732.91|739.3|734.82|736.8|732.32|0
1646862900000|2022-03-09 21:55:00|738.11|733.63|737.52|733.04|738.47|733.99|737.15|732.67|0
1646863200000|2022-03-09 22:00:00|737.72|733.24|739.33|734.85|739.82|735.34|737.29|732.81|0
1646863500000|2022-03-09 22:05:00|739.47|734.99|739.16|734.68|739.75|735.27|739.16|734.68|0
1646863800000|2022-03-09 22:10:00|739.4|734.92|738.91|734.43|739.82|735.34|738.57|734.09|0
1646864100000|2022-03-09 22:15:00|739.06|734.58|738.63|734.15|739.47|734.99|737.91|733.43|0
1646864400000|2022-03-09 22:20:00|738.59|734.11|738.14|733.66|738.73|734.25|738.14|733.66|0
1646864700000|2022-03-09 22:25:00|737.8|733.32|738.14|733.66|738.14|733.66|737.8|733.32|0
1646865000000|2022-03-09 22:30:00|738.21|733.73|737.97|733.49|738.21|733.73|737.97|733.49|0
1646865300000|2022-03-09 22:35:00|738.07|733.59|738.28|733.8|738.45|733.97|737.97|733.49|0
1646865600000|2022-03-09 22:40:00|738.31|733.83|738.35|733.87|738.35|733.87|738.31|733.83|0
1646865900000|2022-03-09 22:45:00|738.39|733.91|738.41|733.93|738.41|733.93|738.38|733.9|0
1646866200000|2022-03-09 22:50:00|738.45|733.97|738.32|733.84|738.48|734|738.29|733.81|0
1646866500000|2022-03-09 22:55:00|738.38|733.9|738.77|734.29|739.05|734.57|737.87|733.39|0
1646866800000|2022-03-09 23:00:00|737.51|733.03|740.84|736.36|743.46|738.98|737.51|733.03|0
1646867100000|2022-03-09 23:05:00|741.08|736.6|739.89|735.41|742.15|737.67|738.33|733.85|0
1646867400000|2022-03-09 23:10:00|740|735.52|738.81|734.33|740|735.52|735.72|731.24|0
1646867700000|2022-03-09 23:15:00|738.57|734.09|741.43|736.95|741.43|736.95|737.86|733.38|0
1646868000000|2022-03-09 23:20:00|741.19|736.71|744.41|739.93|744.53|740.05|740.24|735.76|0
1646868300000|2022-03-09 23:25:00|744.18|739.7|742.98|738.5|744.77|740.29|742.38|737.9|0
1646868600000|2022-03-09 23:30:00|742.62|738.14|742.14|737.66|742.62|738.14|741.79|737.31|0
1646868900000|2022-03-09 23:35:00|742.27|737.79|742.74|738.26|744.17|739.69|741.43|736.95|0
1646869200000|2022-03-09 23:40:00|742.86|738.38|743.33|738.85|743.57|739.09|742.14|737.66|0
1646869500000|2022-03-09 23:45:00|743.22|738.74|743.22|738.74|743.57|739.09|741.9|737.42|0
1646869800000|2022-03-09 23:50:00|743.33|738.85|742.14|737.66|744.89|740.41|742.03|737.55|0
1646870100000|2022-03-09 23:55:00|741.9|737.42|740.71|736.23|742.14|737.66|740.6|736.12|0
1646870400000|2022-03-10 00:00:00|740.23|735.75|742.26|737.78|744.05|739.57|738.57|734.09|0
1646870700000|2022-03-10 00:05:00|742.14|737.66|743.33|738.85|745|740.52|741.9|737.42|0
1646871000000|2022-03-10 00:10:00|743.09|738.61|744.28|739.8|744.28|739.8|742.02|737.54|0
1646871300000|2022-03-10 00:15:00|744.52|740.04|744.04|739.56|746.19|741.71|743.45|738.97|0
1646871600000|2022-03-10 00:20:00|743.81|739.33|740.71|736.23|744.65|740.17|739.75|735.27|0
1646871900000|2022-03-10 00:25:00|740.47|735.99|740.23|735.75|740.83|736.35|739.28|734.8|0
1646872200000|2022-03-10 00:30:00|740.47|735.99|738.45|733.97|742.14|737.66|737.61|733.13|0
1646872500000|2022-03-10 00:35:00|738.56|734.08|738.21|733.73|739.51|735.03|737.37|732.89|0
1646872800000|2022-03-10 00:40:00|738.08|733.6|739.75|735.27|739.99|735.51|737.37|732.89|0
1646873100000|2022-03-10 00:45:00|739.51|735.03|741.54|737.06|741.89|737.41|739.51|735.03|0
1646873400000|2022-03-10 00:50:00|741.42|736.94|741.18|736.7|742.02|737.54|740.35|735.87|0
1646873700000|2022-03-10 00:55:00|740.94|736.46|741.65|737.17|742.73|738.25|740.46|735.98|0
1646874000000|2022-03-10 01:00:00|741.54|737.06|743.56|739.08|743.69|739.21|740.22|735.74|0
1646874300000|2022-03-10 01:05:00|743.32|738.84|739.51|735.03|744.75|740.27|738.56|734.08|0
1646874600000|2022-03-10 01:10:00|739.75|735.27|739.27|734.79|740.22|735.74|738.08|733.6|0
1646874900000|2022-03-10 01:15:00|739.16|734.68|741.65|737.17|742.13|737.65|738.79|734.31|0
1646875200000|2022-03-10 01:20:00|741.41|736.93|740.7|736.22|742.84|738.36|739.75|735.27|0
1646875500000|2022-03-10 01:25:00|740.94|736.46|740.34|735.86|740.94|736.46|738.44|733.96|0
1646875800000|2022-03-10 01:30:00|740.46|735.98|744.51|740.03|744.51|740.03|740.11|735.63|0
1646876100000|2022-03-10 01:35:00|744.03|739.55|750|745.52|751.2|746.72|743.44|738.96|0
1646876400000|2022-03-10 01:40:00|749.89|745.41|748.81|744.33|750|745.52|748.33|743.85|0
1646876700000|2022-03-10 01:45:00|748.69|744.21|745.35|740.87|748.81|744.33|745.35|740.87|0
1646877000000|2022-03-10 01:50:00|745.23|740.75|745.59|741.11|746.66|742.18|745.23|740.75|0
1646877300000|2022-03-10 01:55:00|745.7|741.22|744.99|740.51|747.97|743.49|744.27|739.79|0
1646877600000|2022-03-10 02:00:00|745.22|740.74|736.77|732.29|745.46|740.98|735.58|731.1|0
1646877900000|2022-03-10 02:05:00|736.88|732.4|739.26|734.78|739.74|735.26|736.88|732.4|0
1646878200000|2022-03-10 02:10:00|739.02|734.54|740.1|735.62|740.45|735.97|738.67|734.19|0
1646878500000|2022-03-10 02:15:00|740.45|735.97|740.21|735.73|742.6|738.12|739.86|735.38|0
1646878800000|2022-03-10 02:20:00|740.58|736.1|738.31|733.83|741.41|736.93|738.31|733.83|0
1646879100000|2022-03-10 02:25:00|738.19|733.71|738.78|734.3|740.21|735.73|738.19|733.71|0
1646879400000|2022-03-10 02:30:00|738.31|733.83|738.91|734.43|739.5|735.02|737.83|733.35|0
1646879700000|2022-03-10 02:35:00|739.02|734.54|737.35|732.87|739.38|734.9|737.24|732.76|0
1646880000000|2022-03-10 02:40:00|737.59|733.11|738.54|734.06|740.34|735.86|737.35|732.87|0
1646880300000|2022-03-10 02:45:00|738.43|733.95|742.12|737.64|742.36|737.88|738.43|733.95|0
1646880600000|2022-03-10 02:50:00|741.88|737.4|739.97|735.49|741.88|737.4|739.73|735.25|0
1646880900000|2022-03-10 02:55:00|739.86|735.38|741.64|737.16|743.07|738.59|739.73|735.25|0
1646881200000|2022-03-10 03:00:00|741.52|737.04|742.72|738.24|743.43|738.95|740.69|736.21|0
1646881500000|2022-03-10 03:05:00|742.59|738.11|744.26|739.78|744.26|739.78|741.88|737.4|0
1646881800000|2022-03-10 03:10:00|743.67|739.19|743.31|738.83|744.5|740.02|742.24|737.76|0
1646882100000|2022-03-10 03:15:00|743.19|738.71|742.48|738|744.02|739.54|741.64|737.16|0
1646882400000|2022-03-10 03:20:00|742.35|737.87|741.64|737.16|742.83|738.35|740.92|736.44|0
1646882700000|2022-03-10 03:25:00|741.52|737.04|744.36|739.88|745.9|741.42|739.95|735.47|0
1646883000000|2022-03-10 03:30:00|744|739.52|744.84|740.36|746.03|741.55|743.28|738.8|0
1646883300000|2022-03-10 03:35:00|744.71|740.23|744.6|740.12|746.86|742.38|744.47|739.99|0
1646883600000|2022-03-10 03:40:00|744.71|740.23|745.66|741.18|746.14|741.66|744.47|739.99|0
1646883900000|2022-03-10 03:45:00|745.79|741.31|743.88|739.4|747.33|742.85|743.76|739.28|0
1646884200000|2022-03-10 03:50:00|743.76|739.28|741.61|737.13|743.88|739.4|741.37|736.89|0
1646884500000|2022-03-10 03:55:00|742.56|738.08|742.56|738.08|742.8|738.32|741.85|737.37|0
1646884800000|2022-03-10 04:00:00|742.69|738.21|742.09|737.61|742.69|738.21|741.37|736.89|0
1646885100000|2022-03-10 04:05:00|742.21|737.73|743.04|738.56|743.04|738.56|740.9|736.42|0
1646885400000|2022-03-10 04:10:00|744.47|739.99|746.61|742.13|748.04|743.56|743.04|738.56|0
1646885700000|2022-03-10 04:15:00|746.85|742.37|747.33|742.85|747.69|743.21|745.18|740.7|0
1646886000000|2022-03-10 04:20:00|747.09|742.61|747.33|742.85|747.33|742.85|746.14|741.66|0
1646886300000|2022-03-10 04:25:00|747.09|742.61|748.76|744.28|749.24|744.76|746.85|742.37|0
1646886600000|2022-03-10 04:30:00|749.12|744.64|749.23|744.75|749.84|745.36|747.09|742.61|0
1646886900000|2022-03-10 04:35:00|749.36|744.88|751.38|746.9|751.38|746.9|748.76|744.28|0
1646887200000|2022-03-10 04:40:00|751.14|746.66|751.27|746.79|751.62|747.14|750.31|745.83|0
1646887500000|2022-03-10 04:45:00|751.03|746.55|750.9|746.42|751.03|746.55|749.71|745.23|0
1646887800000|2022-03-10 04:50:00|750.79|746.31|749.95|745.47|751.14|746.66|749.47|744.99|0
1646888100000|2022-03-10 04:55:00|749.83|745.35|748.75|744.27|750.31|745.83|748.75|744.27|0
1646888400000|2022-03-10 05:00:00|748.52|744.04|749.23|744.75|749.71|745.23|747.8|743.32|0
1646888700000|2022-03-10 05:05:00|748.99|744.51|750.42|745.94|750.66|746.18|748.75|744.27|0
1646889000000|2022-03-10 05:10:00|750.66|746.18|751.38|746.9|751.62|747.14|749.71|745.23|0
1646889300000|2022-03-10 05:15:00|751.14|746.66|749.94|745.46|751.62|747.14|749.59|745.11|0
1646889600000|2022-03-10 05:20:00|749.71|745.23|750.42|745.94|751.14|746.66|748.75|744.27|0
1646889900000|2022-03-10 05:25:00|750.66|746.18|751.14|746.66|751.61|747.13|750.66|746.18|0
1646890200000|2022-03-10 05:30:00|750.42|745.94|751.37|746.89|751.61|747.13|750.18|745.7|0
1646890500000|2022-03-10 05:35:00|751.14|746.66|749.46|744.98|751.14|746.66|749.23|744.75|0
1646890800000|2022-03-10 05:40:00|749.35|744.87|749.46|744.98|750.18|745.7|748.75|744.27|0
1646891100000|2022-03-10 05:45:00|749.35|744.87|747.79|743.31|749.46|744.98|747.08|742.6|0
1646891400000|2022-03-10 05:50:00|747.68|743.2|746.12|741.64|747.79|743.31|746.01|741.53|0
1646891700000|2022-03-10 05:55:00|746.25|741.77|747.08|742.6|747.55|743.07|745.17|740.69|0
1646892000000|2022-03-10 06:00:00|745.65|741.17|746.6|742.12|748.15|743.67|745.41|740.93|0
1646892300000|2022-03-10 06:05:00|746.48|742|744.45|739.97|747.08|742.6|744.45|739.97|0
1646892600000|2022-03-10 06:10:00|744.21|739.73|744.93|740.45|747.31|742.83|744.21|739.73|0
1646892900000|2022-03-10 06:15:00|745.05|740.57|746.12|741.64|746.6|742.12|744.21|739.73|0
1646893200000|2022-03-10 06:20:00|746.24|741.76|747.07|742.59|748.27|743.79|746.24|741.76|0
1646893500000|2022-03-10 06:25:00|746.83|742.35|750.17|745.69|750.41|745.93|746.83|742.35|0
1646893800000|2022-03-10 06:30:00|749.94|745.46|750.65|746.17|751.61|747.13|749.22|744.74|0
1646894100000|2022-03-10 06:35:00|750.41|745.93|748.26|743.78|750.41|745.93|747.07|742.59|0
1646894400000|2022-03-10 06:40:00|748.02|743.54|747.07|742.59|749.46|744.98|747.07|742.59|0
1646894700000|2022-03-10 06:45:00|746.83|742.35|749.93|745.45|750.65|746.17|746.35|741.87|0
1646895000000|2022-03-10 06:50:00|749.69|745.21|750.17|745.69|751.01|746.53|749.58|745.1|0
1646895300000|2022-03-10 06:55:00|749.93|745.45|749.22|744.74|750.06|745.58|748.5|744.02|0
1646895600000|2022-03-10 07:00:00|748.98|744.5|751.12|746.64|751.25|746.77|747.31|742.83|0
1646895900000|2022-03-10 07:05:00|751.01|746.53|750.41|745.93|751.25|746.77|749.58|745.1|0
1646896200000|2022-03-10 07:10:00|750.29|745.81|748.5|744.02|751.6|747.12|748.5|744.02|0
1646896500000|2022-03-10 07:15:00|749.21|744.73|749.69|745.21|750.88|746.4|747.67|743.19|0
1646896800000|2022-03-10 07:20:00|749.93|745.45|749.1|744.62|750.64|746.16|746.83|742.35|0
1646897100000|2022-03-10 07:25:00|749.21|744.73|748.97|744.49|749.81|745.33|747.78|743.3|0
1646897400000|2022-03-10 07:30:00|749.21|744.73|748.26|743.78|750.17|745.69|746.59|742.11|0
1646897700000|2022-03-10 07:35:00|748.02|743.54|748.93|744.45|749.93|745.45|745.04|740.56|0
1646898000000|2022-03-10 07:40:00|748.69|744.21|748.81|744.33|749.64|745.16|748.21|743.73|0
1646898300000|2022-03-10 07:45:00|748.69|744.21|747.97|743.49|749.64|745.16|747.86|743.38|0
1646898600000|2022-03-10 07:50:00|747.62|743.14|747.62|743.14|749.88|745.4|747.02|742.54|0
1646898900000|2022-03-10 07:55:00|747.5|743.02|747.95|743.47|748.9|744.42|746.54|742.06|0
1646899200000|2022-03-10 08:00:00|748.66|744.18|751.99|747.51|752.46|747.98|743.44|738.96|0
1646899500000|2022-03-10 08:05:00|751.87|747.39|750.55|747.03|751.98|748.46|748.54|745.02|0
1646899800000|2022-03-10 08:10:00|749.73|746.21|757.45|753.93|757.69|754.17|749.73|746.21|0
1646900100000|2022-03-10 08:15:00|756.74|753.22|757.22|753.7|757.69|754.17|755.55|752.03|0
1646900400000|2022-03-10 08:20:00|757.45|753.93|764.61|761.09|765.08|761.56|756.02|752.5|0
1646900700000|2022-03-10 08:25:00|765.08|761.56|766.99|763.47|770.34|766.82|764.97|761.45|0
1646901000000|2022-03-10 08:30:00|767.71|764.19|769.41|765.89|771.9|768.38|767.47|763.95|0
1646901300000|2022-03-10 08:35:00|769.64|766.12|768.33|764.81|770|766.48|766.19|762.67|0
1646901600000|2022-03-10 08:40:00|768.57|765.05|765.24|761.72|770.83|767.31|764.76|761.24|0
1646901900000|2022-03-10 08:45:00|765|761.48|765.6|762.08|768.69|765.17|762.39|758.87|0
1646902200000|2022-03-10 08:50:00|765.95|762.43|769.4|765.88|770.12|766.6|765.84|762.32|0
1646902500000|2022-03-10 08:55:00|769.04|765.52|770.23|766.71|771.18|767.66|767.5|763.98|0
1646902800000|2022-03-10 09:00:00|770.12|766.6|756.34|752.82|770.12|766.6|754.08|750.56|0
1646903100000|2022-03-10 09:05:00|755.39|751.87|749.58|746.06|756.81|753.29|749|745.48|0
1646903400000|2022-03-10 09:10:00|749.94|746.42|751.48|747.96|752.42|748.9|747.93|744.41|0
1646903700000|2022-03-10 09:15:00|751.36|747.84|751.71|748.19|753.37|749.85|750.65|747.13|0
1646904000000|2022-03-10 09:20:00|751.95|748.43|758.58|755.06|758.58|755.06|751.95|748.43|0
1646904300000|2022-03-10 09:25:00|759.06|755.54|762.27|758.75|762.38|758.86|758.47|754.95|0
1646904600000|2022-03-10 09:30:00|762.03|758.51|760.84|757.32|765.71|762.19|760.84|757.32|0
1646904900000|2022-03-10 09:35:00|761.43|757.91|760.24|756.72|762.38|758.86|759.06|755.54|0
1646905200000|2022-03-10 09:40:00|760.01|756.49|755.73|752.21|760.95|757.43|755.02|751.5|0
1646905500000|2022-03-10 09:45:00|755.5|751.98|760.13|756.61|761.79|758.27|754.55|751.03|0
1646905800000|2022-03-10 09:50:00|760|756.48|769.99|766.47|771.89|768.37|759.18|755.66|0
1646906100000|2022-03-10 09:55:00|769.39|765.87|767.97|764.45|771.89|768.37|756.92|753.4|0
1646906400000|2022-03-10 10:00:00|768.44|764.92|767.73|764.21|770.7|767.18|761.43|757.91|0
1646906700000|2022-03-10 10:05:00|767.84|764.32|770.82|767.3|774.16|770.64|764.16|760.64|0
1646907000000|2022-03-10 10:10:00|771.3|767.78|774.75|771.23|774.75|771.23|769.51|765.99|0
1646907300000|2022-03-10 10:15:00|774.63|771.11|771.06|767.54|775.35|771.83|769.27|765.75|0
1646907600000|2022-03-10 10:20:00|772.12|768.6|768.55|765.03|773.2|769.68|767.13|763.61|0
1646907900000|2022-03-10 10:25:00|768.68|765.16|765.7|762.18|769.74|766.22|764.99|761.47|0
1646908200000|2022-03-10 10:30:00|765.82|762.3|767.49|763.97|770.93|767.41|765.46|761.94|0
1646908500000|2022-03-10 10:35:00|768.2|764.68|772.25|768.73|772.72|769.2|766.65|763.13|0
1646908800000|2022-03-10 10:40:00|772.48|768.96|771.77|768.25|773.2|769.68|769.74|766.22|0
1646909100000|2022-03-10 10:45:00|771.64|768.12|767.6|764.08|772.36|768.84|767.6|764.08|0
1646909400000|2022-03-10 10:50:00|767.72|764.2|768.2|764.68|769.98|766.46|767.01|763.49|0
1646909700000|2022-03-10 10:55:00|768.31|764.79|776.17|772.65|776.41|772.89|767.12|763.6|0
1646910000000|2022-03-10 11:00:00|776.05|772.53|774.26|770.74|776.65|773.13|773.55|770.03|0
1646910300000|2022-03-10 11:05:00|774.39|770.87|780.46|776.94|780.59|777.07|774.26|770.74|0
1646910600000|2022-03-10 11:10:00|780.35|776.83|776.64|773.12|783.09|779.57|775.21|771.69|0
1646910900000|2022-03-10 11:15:00|776.41|772.89|777.24|773.72|777.84|774.32|775.45|771.93|0
1646911200000|2022-03-10 11:20:00|777.36|773.84|774.02|770.5|777.48|773.96|772.35|768.83|0
1646911500000|2022-03-10 11:25:00|773.91|770.39|773.07|769.55|774.26|770.74|771.16|767.64|0
1646911800000|2022-03-10 11:30:00|772.59|769.07|775.1|771.58|777.12|773.6|772.59|769.07|0
1646912100000|2022-03-10 11:35:00|774.97|771.45|778.55|775.03|778.67|775.15|772.83|769.31|0
1646912400000|2022-03-10 11:40:00|779.03|775.51|775.69|772.17|780.46|776.94|775.1|771.58|0
1646912700000|2022-03-10 11:45:00|775.57|772.05|780.22|776.7|781.06|777.54|774.73|771.21|0
1646913000000|2022-03-10 11:50:00|780.34|776.82|785.47|781.95|785.47|781.95|779.63|776.11|0
1646913300000|2022-03-10 11:55:00|784.99|781.47|781.06|777.54|785.23|781.71|780.34|776.82|0
1646913600000|2022-03-10 12:00:00|780.45|776.93|788.1|784.58|788.1|784.58|779.5|775.98|0
1646913900000|2022-03-10 12:05:00|787.86|784.34|782.36|778.84|787.86|784.34|782.36|778.84|0
1646914200000|2022-03-10 12:10:00|782.6|779.08|779.81|776.29|783.74|780.22|779.69|776.17|0
1646914500000|2022-03-10 12:15:00|779.69|776.17|777.19|773.67|781.83|778.31|776|772.48|0
1646914800000|2022-03-10 12:20:00|776.72|773.2|777.43|773.91|781.12|777.6|776.72|773.2|0
1646915100000|2022-03-10 12:25:00|777.19|773.67|776|772.48|778.73|775.21|775.4|771.88|0
1646915400000|2022-03-10 12:30:00|774.93|771.41|780.64|777.12|780.64|777.12|774.57|771.05|0
1646915700000|2022-03-10 12:35:00|780.4|776.88|778.38|774.86|782.78|779.26|778.26|774.74|0
1646916000000|2022-03-10 12:40:00|778.49|774.97|780.28|776.76|780.52|777|778.14|774.62|0
1646916300000|2022-03-10 12:45:00|780.76|777.24|787.91|784.39|787.91|784.39|779.81|776.29|0
1646916600000|2022-03-10 12:50:00|787.79|784.27|787.67|784.15|788.03|784.51|785.4|781.88|0
1646916900000|2022-03-10 12:55:00|787.2|783.68|790.3|786.78|790.41|786.89|783.97|780.45|0
1646917200000|2022-03-10 13:00:00|790.06|786.54|789.94|786.42|791.37|787.85|787.07|783.55|0
1646917500000|2022-03-10 13:05:00|790.17|786.65|794.95|791.43|794.95|791.43|789.22|785.7|0
1646917800000|2022-03-10 13:10:00|793.64|790.12|790.89|787.37|793.64|790.12|789.1|785.58|0
1646918100000|2022-03-10 13:15:00|791.25|787.73|789.46|785.94|792.56|789.04|788.5|784.98|0
1646918400000|2022-03-10 13:20:00|789.93|786.41|788.02|784.5|790.77|787.25|787.07|783.55|0
1646918700000|2022-03-10 13:25:00|788.15|784.63|786.71|783.19|789.45|785.93|786.11|782.59|0
1646919000000|2022-03-10 13:30:00|787.07|783.55|773.41|769.89|787.67|784.15|770.64|767.12|0
1646919300000|2022-03-10 13:35:00|772.81|769.29|780.83|777.31|782.51|778.99|771.14|767.62|0
1646919600000|2022-03-10 13:40:00|780.95|777.43|783.82|780.3|784.77|781.25|778.67|775.15|0
1646919900000|2022-03-10 13:45:00|784.06|780.54|785.14|781.62|785.14|781.62|780.95|777.43|0
1646920200000|2022-03-10 13:50:00|784.54|781.02|792.67|789.15|795.2|791.68|784.54|781.02|0
1646920500000|2022-03-10 13:55:00|792.2|788.68|793.15|789.63|793.15|789.63|790.28|786.76|0
1646920800000|2022-03-10 14:00:00|793.39|789.87|791.71|788.19|795.55|792.03|791.24|787.72|0
1646921100000|2022-03-10 14:05:00|791.95|788.43|794.03|790.51|794.74|791.22|790.88|787.36|0
1646921400000|2022-03-10 14:10:00|794.5|790.98|792.47|788.95|795.7|792.18|792.11|788.59|0
1646921700000|2022-03-10 14:15:00|792.11|788.59|792.11|788.59|794.26|790.74|791.87|788.35|0
1646922000000|2022-03-10 14:20:00|792.59|789.07|792.59|789.07|794.98|791.46|791.63|788.11|0
1646922300000|2022-03-10 14:25:00|792.71|789.19|789|785.48|793.07|789.55|788.76|785.24|0
1646922600000|2022-03-10 14:30:00|787.69|784.17|785.18|781.66|791.99|788.47|781.6|778.08|0
1646922900000|2022-03-10 14:35:00|785.89|782.37|792.24|788.72|792.48|788.96|784.7|781.18|0
1646923200000|2022-03-10 14:40:00|790.8|787.28|785.52|782|790.8|787.28|780.26|776.74|0
1646923500000|2022-03-10 14:45:00|785.76|782.24|790.08|786.56|790.08|786.56|781.93|778.41|0
1646923800000|2022-03-10 14:50:00|789.12|785.6|781.1|777.58|792|788.48|781.1|777.58|0
1646924100000|2022-03-10 14:55:00|782.17|778.65|768.56|765.04|782.17|778.65|764.74|761.22|0
1646924400000|2022-03-10 15:00:00|768.68|765.16|778.58|775.06|779.78|776.26|768.68|765.16|0
1646924700000|2022-03-10 15:05:00|777.15|773.63|774.28|770.76|778.82|775.3|772.37|768.85|0
1646925000000|2022-03-10 15:10:00|773.93|770.41|772.85|769.33|778.1|774.58|770.46|766.94|0
1646925300000|2022-03-10 15:15:00|773.8|770.28|762.36|758.84|773.8|770.28|762.36|758.84|0
1646925600000|2022-03-10 15:20:00|762.6|759.08|772.32|768.8|774.61|771.09|762.6|759.08|0
1646925900000|2022-03-10 15:25:00|772.08|768.56|780.43|776.91|780.43|776.91|767.77|764.25|0
1646926200000|2022-03-10 15:30:00|779.47|775.95|789.09|785.57|790.05|786.53|777.07|773.55|0
1646926500000|2022-03-10 15:35:00|790.29|786.77|784.46|780.94|791.01|787.49|784.22|780.7|0
1646926800000|2022-03-10 15:40:00|784.94|781.42|784.94|781.42|786.15|782.63|780.85|777.33|0
1646927100000|2022-03-10 15:45:00|785.18|781.66|780.12|776.6|787.35|783.83|777.6|774.08|0
1646927400000|2022-03-10 15:50:00|779.64|776.12|790.97|787.45|791.7|788.18|779.64|776.12|0
1646927700000|2022-03-10 15:55:00|791.7|788.18|793.39|789.87|795.8|792.28|791.21|787.69|0
1646928000000|2022-03-10 16:00:00|795.2|791.68|797.73|794.21|798.94|795.42|794.59|791.07|0
1646928300000|2022-03-10 16:05:00|797.01|793.49|798.89|795.37|801.96|798.44|795.8|792.28|0
1646928600000|2022-03-10 16:10:00|799.02|795.5|795.53|792.01|800.81|797.29|795.05|791.53|0
1646928900000|2022-03-10 16:15:00|796.01|792.49|798.17|794.65|800.81|797.29|796.01|792.49|0
1646929200000|2022-03-10 16:20:00|798.41|794.89|801.18|797.66|802.73|799.21|794.81|791.29|0
1646929500000|2022-03-10 16:25:00|801.77|798.25|805.08|801.56|807.61|804.09|800.94|797.42|0
1646929800000|2022-03-10 16:30:00|805.56|802.04|805.21|801.69|806.76|803.24|802.92|799.4|0
1646930100000|2022-03-10 16:35:00|804.96|801.44|806.52|803|807|803.48|803.16|799.64|0
1646930400000|2022-03-10 16:40:00|806.28|802.76|800.52|797|808.2|804.68|800.28|796.76|0
1646930700000|2022-03-10 16:45:00|799.92|796.4|801.48|797.96|805.32|801.8|799.92|796.4|0
1646931000000|2022-03-10 16:50:00|801.24|797.72|796.44|792.92|802.44|798.92|794.76|791.24|0
1646931300000|2022-03-10 16:55:00|796.2|792.68|793.8|790.28|798.36|794.84|793.57|790.05|0
1646931600000|2022-03-10 17:00:00|794.52|791|792.37|788.85|795.72|792.2|790.93|787.41|0
1646931900000|2022-03-10 17:05:00|792.13|788.61|794.81|791.29|795.72|792.2|789.97|786.45|0
1646932200000|2022-03-10 17:10:00|793.85|790.33|792.77|789.25|796.01|792.49|792.65|789.13|0
1646932500000|2022-03-10 17:15:00|792.65|789.13|791.93|788.41|794.33|790.81|790.97|787.45|0
1646932800000|2022-03-10 17:20:00|791.45|787.93|783.31|779.79|792.65|789.13|782.83|779.31|0
1646933100000|2022-03-10 17:25:00|783.07|779.55|784.75|781.23|785.94|782.42|782.35|778.83|0
1646933400000|2022-03-10 17:30:00|784.98|781.46|789.77|786.25|790.01|786.49|784.75|781.23|0
1646933700000|2022-03-10 17:35:00|789.53|786.01|795.04|791.52|795.28|791.76|789.53|786.01|0
1646934000000|2022-03-10 17:40:00|795.28|791.76|796.53|793.01|797.98|794.46|794.56|791.04|0
1646934300000|2022-03-10 17:45:00|797.25|793.73|794.26|790.74|797.97|794.45|793.89|790.37|0
1646934600000|2022-03-10 17:50:00|794.37|790.85|799.66|796.14|800.62|797.1|793.65|790.13|0
1646934900000|2022-03-10 17:55:00|799.18|795.66|798.21|794.69|799.41|795.89|796.77|793.25|0
1646935200000|2022-03-10 18:00:00|797.86|794.34|801.34|797.82|801.46|797.94|792.93|789.41|0
1646935500000|2022-03-10 18:05:00|801.1|797.58|797.49|793.97|801.1|797.58|795.94|792.42|0
1646935800000|2022-03-10 18:10:00|797.25|793.73|795.81|792.29|798.45|794.93|791.49|787.97|0
1646936100000|2022-03-10 18:15:00|795.93|792.41|788.13|784.61|797.01|793.49|787.41|783.89|0
1646936400000|2022-03-10 18:20:00|788.61|785.09|789.81|786.29|792.45|788.93|786.46|782.94|0
1646936700000|2022-03-10 18:25:00|790.05|786.53|789.33|785.81|793.17|789.65|787.54|784.02|0
1646937000000|2022-03-10 18:30:00|789.57|786.05|786.45|782.93|791.73|788.21|785.5|781.98|0
1646937300000|2022-03-10 18:35:00|786.69|783.17|788.85|785.33|789.57|786.05|783.58|780.06|0
1646937600000|2022-03-10 18:40:00|788.13|784.61|788.85|785.33|790.77|787.25|786.21|782.69|0
1646937900000|2022-03-10 18:45:00|788.37|784.85|776.64|773.12|788.37|784.85|776.4|772.88|0
1646938200000|2022-03-10 18:50:00|776.4|772.88|777.52|774|778.72|775.2|773.67|770.15|0
1646938500000|2022-03-10 18:55:00|777.28|773.76|777.28|773.76|779.45|775.93|774.39|770.87|0
1646938800000|2022-03-10 19:00:00|777.04|773.52|763.33|759.81|778.48|774.96|763.33|759.81|0
1646939100000|2022-03-10 19:05:00|763.21|759.69|771.26|767.74|771.26|767.74|760.57|757.05|0
1646939400000|2022-03-10 19:10:00|770.3|766.78|770.05|766.53|772.46|768.94|768.37|764.85|0
1646939700000|2022-03-10 19:15:00|770.3|766.78|766.21|762.69|771.14|767.62|763.09|759.57|0
1646940000000|2022-03-10 19:20:00|765.73|762.21|770.53|767.01|770.53|767.01|764.53|761.01|0
1646940300000|2022-03-10 19:25:00|769.57|766.05|764.41|760.89|770.05|766.53|762.25|758.73|0
1646940600000|2022-03-10 19:30:00|762.36|758.84|763.56|760.04|764.76|761.24|758.28|754.76|0
1646940900000|2022-03-10 19:35:00|762.6|759.08|762.6|759.08|764.76|761.24|758.76|755.24|0
1646941200000|2022-03-10 19:40:00|762.12|758.6|765.96|762.44|767.17|763.65|760.2|756.68|0
1646941500000|2022-03-10 19:45:00|767.17|763.65|754.93|751.41|767.17|763.65|754.45|750.93|0
1646941800000|2022-03-10 19:50:00|754.45|750.93|757.32|753.8|757.32|753.8|752.05|748.53|0
1646942100000|2022-03-10 19:55:00|757.08|753.56|756.36|752.84|757.8|754.28|753.73|750.21|0
1646942400000|2022-03-10 20:00:00|755.16|751.64|764.28|760.76|764.76|761.24|755.16|751.64|0
1646942700000|2022-03-10 20:05:00|763.8|760.28|766.44|762.92|770.05|766.53|761.64|758.12|0
1646943000000|2022-03-10 20:10:00|765.96|762.44|760.68|757.16|767.4|763.88|759.72|756.2|0
1646943300000|2022-03-10 20:15:00|760.44|756.92|761.88|758.36|763.32|759.8|757.56|754.04|0
1646943600000|2022-03-10 20:20:00|762.12|758.6|768.36|764.84|770.77|767.25|759|755.48|0
1646943900000|2022-03-10 20:25:00|768.84|765.32|763.08|759.56|769.57|766.05|762.6|759.08|0
1646944200000|2022-03-10 20:30:00|763.32|759.8|762.84|759.32|765.96|762.44|760.44|756.92|0
1646944500000|2022-03-10 20:35:00|763.56|760.04|766.68|763.16|770.05|766.53|761.64|758.12|0
1646944800000|2022-03-10 20:40:00|765.48|761.96|763.32|759.8|765.72|762.2|758.04|754.52|0
1646945100000|2022-03-10 20:45:00|764.76|761.24|763.07|759.55|768.36|764.84|759.95|756.43|0
1646945400000|2022-03-10 20:50:00|760.19|756.67|752.07|748.55|761.39|757.87|749.17|745.65|0
1646945700000|2022-03-10 20:55:00|751.94|748.42|756.99|753.47|759.64|756.12|750.74|747.22|0
1646946000000|2022-03-10 21:00:00|758.67|755.15|757.47|753.95|759.64|756.12|756.75|753.23|0
1646946300000|2022-03-10 21:05:00|757.23|753.71|759.63|756.11|760.84|757.32|756.51|752.99|0
1646946600000|2022-03-10 21:10:00|759.39|755.87|754.2|751.45|760.12|756.6|753.96|751.21|0
1646946900000|2022-03-10 21:15:00|754.81|751.31|755.29|751.79|755.78|752.28|754.33|750.83|0
1646947200000|2022-03-10 21:20:00|755.05|751.55|754.09|750.59|755.29|751.79|754.09|750.59|0
1646947500000|2022-03-10 21:25:00|753.85|750.35|754.33|750.83|754.57|751.07|753.85|750.35|0
1646947800000|2022-03-10 21:30:00|754.57|751.07|755.29|751.79|755.29|751.79|754.57|751.07|0
1646948100000|2022-03-10 21:35:00|755.05|751.55|753.61|750.11|755.05|751.55|752.65|749.15|0
1646948400000|2022-03-10 21:40:00|754.09|750.59|754.81|751.31|754.81|751.31|753.85|750.35|0
1646948700000|2022-03-10 21:45:00|754.57|751.07|754.33|750.83|756.73|753.23|754.33|750.83|0
1646949000000|2022-03-10 21:50:00|754.57|751.07|755.05|751.55|755.29|751.79|754.33|750.83|0
1646949300000|2022-03-10 21:55:00|755.29|751.79|757.58|754.08|758.18|754.68|755.29|751.79|0
1646949600000|2022-03-10 22:00:00|757.4|753.9|758.28|754.78|758.28|754.78|756.11|752.61|0
1646949900000|2022-03-10 22:05:00|757.93|754.43|758.84|755.34|759.26|755.76|757.43|753.93|0
1646950200000|2022-03-10 22:10:00|758.94|755.44|759.26|755.76|759.89|756.39|758.39|754.89|0
1646950500000|2022-03-10 22:15:00|759.29|755.79|759.61|756.11|760.51|757.01|759.16|755.66|0
1646950800000|2022-03-10 22:20:00|759.33|755.83|759.66|756.16|759.78|756.28|758.77|755.27|0
1646951100000|2022-03-10 22:25:00|759.81|756.31|759.01|755.51|759.81|756.31|758.52|755.02|0
1646951400000|2022-03-10 22:30:00|758.8|755.3|759.43|755.93|759.46|755.96|758.76|755.26|0
1646951700000|2022-03-10 22:35:00|759.46|755.96|759.39|755.89|759.46|755.96|759.01|755.51|0
1646952000000|2022-03-10 22:40:00|759.43|755.93|759.64|756.14|759.67|756.17|759.36|755.86|0
1646952300000|2022-03-10 22:45:00|759.67|756.17|759.5|756|759.67|756.17|759.35|755.85|0
1646952600000|2022-03-10 22:50:00|759.64|756.14|759.46|755.96|759.64|756.14|759.46|755.96|0
1646952900000|2022-03-10 22:55:00|759.5|756|759.81|756.31|759.99|756.49|759.11|755.61|0
1646953200000|2022-03-10 23:00:00|756.13|752.63|753.36|749.86|760.33|756.83|753.36|749.86|0
1646953500000|2022-03-10 23:05:00|753.6|750.1|751.44|747.94|753.84|750.34|750.6|747.1|0
1646953800000|2022-03-10 23:10:00|751.2|747.7|750.72|747.22|752.16|748.66|750.72|747.22|0
1646954100000|2022-03-10 23:15:00|750.24|746.74|751.32|747.82|751.44|747.94|749.4|745.9|0
1646954400000|2022-03-10 23:20:00|751.2|747.7|750.48|746.98|752.04|748.54|750.24|746.74|0
1646954700000|2022-03-10 23:25:00|750.72|747.22|752.28|748.78|752.4|748.9|750.71|747.21|0
1646955000000|2022-03-10 23:30:00|752.4|748.9|752.16|748.66|752.52|749.02|750.95|747.45|0
1646955300000|2022-03-10 23:35:00|752.28|748.78|750.47|746.97|752.28|748.78|750.47|746.97|0
1646955600000|2022-03-10 23:40:00|750.36|746.86|752.39|748.89|752.39|748.89|750.23|746.73|0
1646955900000|2022-03-10 23:45:00|752.28|748.78|747.11|743.61|752.28|748.78|746.15|742.65|0
1646956200000|2022-03-10 23:50:00|747.24|743.74|749.75|746.25|750.23|746.73|747.11|743.61|0
1646956500000|2022-03-10 23:55:00|749.88|746.38|751.08|747.58|751.08|747.58|748.07|744.57|0
1646956800000|2022-03-11 00:00:00|750.84|747.34|753.59|750.09|754.07|750.57|750.23|746.73|0
1646957100000|2022-03-11 00:05:00|753.35|749.85|752.76|749.26|753.83|750.33|751.91|748.41|0
1646957400000|2022-03-11 00:10:00|752.63|749.13|751.91|748.41|753.83|750.33|750.95|747.45|0
1646957700000|2022-03-11 00:15:00|751.8|748.3|751.43|747.93|754.44|750.94|750.59|747.09|0
1646958000000|2022-03-11 00:20:00|751.67|748.17|751.19|747.69|753.35|749.85|751.19|747.69|0
1646958300000|2022-03-11 00:25:00|750.95|747.45|752.39|748.89|752.99|749.49|750.71|747.21|0
1646958600000|2022-03-11 00:30:00|752.27|748.77|751.67|748.17|752.27|748.77|750.11|746.61|0
1646958900000|2022-03-11 00:35:00|751.43|747.93|753.35|749.85|753.71|750.21|751.43|747.93|0
1646959200000|2022-03-11 00:40:00|753.59|750.09|754.31|750.81|754.31|750.81|753.23|749.73|0
1646959500000|2022-03-11 00:45:00|754.07|750.57|754.79|751.29|755.75|752.25|754.07|750.57|0
1646959800000|2022-03-11 00:50:00|754.55|751.05|760.8|757.3|761.53|758.03|754.55|751.05|0
1646960100000|2022-03-11 00:55:00|760.93|757.43|761.04|757.54|762.25|758.75|760.8|757.3|0
1646960400000|2022-03-11 01:00:00|760.8|757.3|769.48|765.98|769.72|766.22|760.8|757.3|0
1646960700000|2022-03-11 01:05:00|769.96|766.46|767.55|764.05|770.81|767.31|765.86|762.36|0
1646961000000|2022-03-11 01:10:00|767.31|763.81|766.82|763.32|768.51|765.01|766.1|762.6|0
1646961300000|2022-03-11 01:15:00|766.95|763.45|763.93|760.43|766.95|763.45|763.21|759.71|0
1646961600000|2022-03-11 01:20:00|764.17|760.67|771.65|768.15|771.77|768.27|763.93|760.43|0
1646961900000|2022-03-11 01:25:00|772.13|768.63|772.25|768.75|774.78|771.28|770.81|767.31|0
1646962200000|2022-03-11 01:30:00|771.65|768.15|772.13|768.63|775.39|771.89|771.65|768.15|0
1646962500000|2022-03-11 01:35:00|772.61|769.11|770.68|767.18|772.61|769.11|770.2|766.7|0
1646962800000|2022-03-11 01:40:00|770.56|767.06|769.23|765.73|772.25|768.75|768.75|765.25|0
1646963100000|2022-03-11 01:45:00|768.99|765.49|770.2|766.7|770.68|767.18|767.79|764.29|0
1646963400000|2022-03-11 01:50:00|770.32|766.82|771.53|768.03|772.61|769.11|769.96|766.46|0
1646963700000|2022-03-11 01:55:00|771.64|768.14|772.68|769.18|772.85|769.35|771.16|767.66|0
1646964000000|2022-03-11 02:00:00|772.57|769.07|768.58|765.08|774.13|770.63|768.58|765.08|0
1646964300000|2022-03-11 02:05:00|769.3|765.8|766.77|763.27|770.27|766.77|765.44|761.94|0
1646964600000|2022-03-11 02:10:00|766.89|763.39|766.77|763.27|767.61|764.11|766.16|762.66|0
1646964900000|2022-03-11 02:15:00|766.89|763.39|767.37|763.87|767.98|764.48|766.65|763.15|0
1646965200000|2022-03-11 02:20:00|767.61|764.11|770.27|766.77|770.51|767.01|767.37|763.87|0
1646965500000|2022-03-11 02:25:00|770.51|767.01|771.47|767.97|774.5|771|770.02|766.52|0
1646965800000|2022-03-11 02:30:00|771.36|767.86|770.51|767.01|773.16|769.66|769.54|766.04|0
1646966100000|2022-03-11 02:35:00|770.39|766.89|769.3|765.8|770.75|767.25|768.57|765.07|0
1646966400000|2022-03-11 02:40:00|769.18|765.68|769.78|766.28|770.02|766.52|767.49|763.99|0
1646966700000|2022-03-11 02:45:00|770.02|766.52|772.68|769.18|773.16|769.66|769.3|765.8|0
1646967000000|2022-03-11 02:50:00|772.56|769.06|769.3|765.8|774.13|770.63|769.3|765.8|0
1646967300000|2022-03-11 02:55:00|769.42|765.92|771.95|768.45|772.08|768.58|769.3|765.8|0
1646967600000|2022-03-11 03:00:00|771.47|767.97|772.19|768.69|772.92|769.42|770.87|767.37|0
1646967900000|2022-03-11 03:05:00|772.08|768.58|773.89|770.39|773.89|770.39|771.95|768.45|0
1646968200000|2022-03-11 03:10:00|773.77|770.27|776.54|773.04|776.54|773.04|773.4|769.9|0
1646968500000|2022-03-11 03:15:00|776.79|773.29|777.51|774.01|780.78|777.28|776.67|773.17|0
1646968800000|2022-03-11 03:20:00|777.27|773.77|777.64|774.14|778.48|774.98|776.54|773.04|0
1646969100000|2022-03-11 03:25:00|777.75|774.25|777.51|774.01|778.48|774.98|776.06|772.56|0
1646969400000|2022-03-11 03:30:00|779.45|775.95|776.67|773.17|781.62|778.12|776.67|773.17|0
1646969700000|2022-03-11 03:35:00|776.54|773.04|778.96|775.46|779.57|776.07|775.33|771.83|0
1646970000000|2022-03-11 03:40:00|778.48|774.98|776.54|773.04|779.2|775.7|775.33|771.83|0
1646970300000|2022-03-11 03:45:00|776.3|772.8|776.06|772.56|777.99|774.49|775.33|771.83|0
1646970600000|2022-03-11 03:50:00|776.54|773.04|773.16|769.66|777.02|773.52|773.16|769.66|0
1646970900000|2022-03-11 03:55:00|773.4|769.9|772.56|769.06|774.73|771.23|772.19|768.69|0
1646971200000|2022-03-11 04:00:00|772.67|769.17|772.91|769.41|773.16|769.66|771.71|768.21|0
1646971500000|2022-03-11 04:05:00|772.8|769.3|771.7|768.2|773.28|769.78|771.7|768.2|0
1646971800000|2022-03-11 04:10:00|770.98|767.48|775.33|771.83|776.3|772.8|770.98|767.48|0
1646972100000|2022-03-11 04:15:00|775.57|772.07|772.8|769.3|775.57|772.07|771.7|768.2|0
1646972400000|2022-03-11 04:20:00|772.67|769.17|770.74|767.24|772.67|769.17|770.5|767|0
1646972700000|2022-03-11 04:25:00|771.22|767.72|772.43|768.93|772.91|769.41|771.22|767.72|0
1646973000000|2022-03-11 04:30:00|772.19|768.69|773.39|769.89|773.39|769.89|771.7|768.2|0
1646973300000|2022-03-11 04:35:00|772.91|769.41|773.15|769.65|773.88|770.38|772.43|768.93|0
1646973600000|2022-03-11 04:40:00|773.39|769.89|771.7|768.2|773.88|770.38|771.59|768.09|0
1646973900000|2022-03-11 04:45:00|771.94|768.44|772.67|769.17|773.15|769.65|771.59|768.09|0
1646974200000|2022-03-11 04:50:00|772.43|768.93|774.12|770.62|774.12|770.62|771.34|767.84|0
1646974500000|2022-03-11 04:55:00|774|770.5|774.84|771.34|775.33|771.83|774|770.5|0
1646974800000|2022-03-11 05:00:00|774.73|771.23|775.57|772.07|777.5|774|774.36|770.86|0
1646975100000|2022-03-11 05:05:00|775.81|772.31|777.02|773.52|777.74|774.24|775.81|772.31|0
1646975400000|2022-03-11 05:10:00|777.26|773.76|776.77|773.27|778.95|775.45|776.53|773.03|0
1646975700000|2022-03-11 05:15:00|777.26|773.76|777.42|773.92|777.98|774.48|776.69|773.19|0
1646976000000|2022-03-11 05:20:00|777.3|773.8|777.54|774.04|778.63|775.13|776.69|773.19|0
1646976300000|2022-03-11 05:25:00|777.18|773.68|775.73|772.23|777.18|773.68|775.24|771.74|0
1646976600000|2022-03-11 05:30:00|775.49|771.99|771.99|768.49|776.45|772.95|771.75|768.25|0
1646976900000|2022-03-11 05:35:00|771.86|768.36|766.07|762.57|773.07|769.57|765.83|762.33|0
1646977200000|2022-03-11 05:40:00|766.8|763.3|768.24|764.74|768.24|764.74|765.83|762.33|0
1646977500000|2022-03-11 05:45:00|768|764.5|765.83|762.33|768.24|764.74|765.35|761.85|0
1646977800000|2022-03-11 05:50:00|765.59|762.09|762.34|758.84|766.31|762.81|761.98|758.48|0
1646978100000|2022-03-11 05:55:00|761.62|758.12|760.05|756.55|761.62|758.12|757.53|754.03|0
1646978400000|2022-03-11 06:00:00|760.29|756.79|754.89|752.09|762.46|758.96|754.65|751.5|0
1646978700000|2022-03-11 06:05:00|755.13|752.33|753.68|750.88|755.61|752.81|752|749.2|0
1646979000000|2022-03-11 06:10:00|753.92|751.12|753.2|750.4|754.4|751.6|751.89|749.09|0
1646979300000|2022-03-11 06:15:00|752.96|750.16|752.24|749.44|754.16|751.36|750.8|748|0
1646979600000|2022-03-11 06:20:00|751.88|749.08|753.92|751.12|754.16|751.36|751.52|748.72|0
1646979900000|2022-03-11 06:25:00|753.81|751.01|752|749.2|753.92|751.12|751.4|748.6|0
1646980200000|2022-03-11 06:30:00|751.88|749.08|755.25|752.45|755.36|752.56|751.76|748.96|0
1646980500000|2022-03-11 06:35:00|755.36|752.56|754.05|751.25|756.81|754.01|753.68|750.88|0
1646980800000|2022-03-11 06:40:00|754.16|751.36|751.4|748.6|754.16|751.36|750.8|748|0
1646981100000|2022-03-11 06:45:00|751.28|748.48|751.04|748.24|752.84|750.04|750.56|747.76|0
1646981400000|2022-03-11 06:50:00|750.92|748.12|751.03|748.23|751.76|748.96|750.79|747.99|0
1646981700000|2022-03-11 06:55:00|750.79|747.99|752|749.2|753.08|750.28|750.79|747.99|0
1646982000000|2022-03-11 07:00:00|751.03|748.23|744.2|741.4|751.51|748.71|743.35|740.55|0
1646982300000|2022-03-11 07:05:00|743.83|741.03|739.16|736.36|743.83|741.03|735.93|733.13|0
1646982600000|2022-03-11 07:10:00|739.28|736.48|740.71|737.91|741.32|738.52|736.64|733.84|0
1646982900000|2022-03-11 07:15:00|740.84|738.04|742.18|739.38|742.79|739.99|740.14|737.34|0
1646983200000|2022-03-11 07:20:00|742.3|739.5|747.11|744.31|747.35|744.55|742.3|739.5|0
1646983500000|2022-03-11 07:25:00|746.98|744.18|745.06|742.26|747.95|745.15|744.58|741.78|0
1646983800000|2022-03-11 07:30:00|745.18|742.38|749.39|746.59|750.11|747.31|745.18|742.38|0
1646984100000|2022-03-11 07:35:00|749.76|746.96|751.56|748.76|753.72|750.92|748.91|746.11|0
1646984400000|2022-03-11 07:40:00|751.8|749|749.27|746.47|751.8|749|747.94|745.14|0
1646984700000|2022-03-11 07:45:00|749.63|746.83|751.8|749|752.64|749.84|745.78|742.98|0
1646985000000|2022-03-11 07:50:00|751.44|748.64|751.92|749.12|752.52|749.72|750.48|747.68|0
1646985300000|2022-03-11 07:55:00|752.04|749.24|751.31|748.51|756.26|753.46|751.31|748.51|0
1646985600000|2022-03-11 08:00:00|750.47|747.67|757.34|754.54|757.34|754.54|749.87|747.07|0
1646985900000|2022-03-11 08:05:00|756.8|754.6|756.68|754.48|759.93|757.73|753.31|751.11|0
1646986200000|2022-03-11 08:10:00|756.55|754.35|755.11|752.91|756.55|754.35|752.1|749.9|0
1646986500000|2022-03-11 08:15:00|754.87|752.67|766.09|763.89|766.82|764.62|753.79|751.59|0
1646986800000|2022-03-11 08:20:00|765.97|763.77|761.99|759.79|767.9|765.7|761.75|759.55|0
1646987100000|2022-03-11 08:25:00|762.34|760.14|762.71|760.51|765|762.8|758.72|756.52|0
1646987400000|2022-03-11 08:30:00|763.07|760.87|764.64|762.44|765|762.8|759.09|756.89|0
1646987700000|2022-03-11 08:35:00|764.03|761.83|759.19|756.99|764.03|761.83|759.19|756.99|0
1646988000000|2022-03-11 08:40:00|759.43|757.23|757.99|755.79|761.83|759.63|756.79|754.59|0
1646988300000|2022-03-11 08:45:00|757.75|755.55|751.5|749.3|757.75|755.55|751.5|749.3|0
1646988600000|2022-03-11 08:50:00|751.39|749.19|758.71|756.51|758.83|756.63|751.02|748.82|0
1646988900000|2022-03-11 08:55:00|758.35|756.15|757.51|755.31|758.95|756.75|754.62|752.42|0
1646989200000|2022-03-11 09:00:00|757.99|755.79|754.62|752.42|757.99|755.79|753.42|751.22|0
1646989500000|2022-03-11 09:05:00|754.51|752.31|751.26|749.06|754.62|752.42|748.03|745.83|0
1646989800000|2022-03-11 09:10:00|751.02|748.82|746.11|743.91|751.26|749.06|745.75|743.55|0
1646990100000|2022-03-11 09:15:00|746.47|744.27|747.18|744.98|748.51|746.31|745.27|743.07|0
1646990400000|2022-03-11 09:20:00|747.42|745.22|744.76|742.56|747.42|745.22|743.24|741.04|0
1646990700000|2022-03-11 09:25:00|744.64|742.44|746.8|744.6|746.92|744.72|742.48|740.28|0
1646991000000|2022-03-11 09:30:00|746.56|744.36|747.04|744.84|749.68|747.48|745.12|742.92|0
1646991300000|2022-03-11 09:35:00|746.56|744.36|748.72|746.52|749.68|747.48|746.08|743.88|0
1646991600000|2022-03-11 09:40:00|748.6|746.4|748.24|746.04|751.12|748.92|748.24|746.04|0
1646991900000|2022-03-11 09:45:00|748|745.8|743.01|740.81|748|745.8|742.77|740.57|0
1646992200000|2022-03-11 09:50:00|742.77|740.57|740.85|738.65|744.21|742.01|739.41|737.21|0
1646992500000|2022-03-11 09:55:00|741.09|738.89|742.04|739.84|742.28|740.08|740.84|738.64|0
1646992800000|2022-03-11 10:00:00|741.8|739.6|732.21|730.01|741.8|739.6|732.21|730.01|0
1646993100000|2022-03-11 10:05:00|731.97|729.77|735.09|732.89|735.81|733.61|730.78|728.58|0
1646993400000|2022-03-11 10:10:00|735.33|733.13|737.96|735.76|738.2|736|735.21|733.01|0
1646993700000|2022-03-11 10:15:00|737.85|735.65|737.48|735.28|738.44|736.24|735.57|733.37|0
1646994000000|2022-03-11 10:20:00|737.61|735.41|736.28|734.08|738.44|736.24|736.28|734.08|0
1646994300000|2022-03-11 10:25:00|736.52|734.32|732.81|730.61|736.52|734.32|731.73|729.53|0
1646994600000|2022-03-11 10:30:00|732.93|730.73|734.73|732.53|735.32|733.12|732.57|730.37|0
1646994900000|2022-03-11 10:35:00|734.84|732.64|737.72|735.52|738.33|736.13|734.36|732.16|0
1646995200000|2022-03-11 10:40:00|737.85|735.65|741.56|739.36|741.56|739.36|737.72|735.52|0
1646995500000|2022-03-11 10:45:00|740.96|738.76|737.96|735.76|741.32|739.12|737.96|735.76|0
1646995800000|2022-03-11 10:50:00|737.84|735.64|742.04|739.84|742.52|740.32|737.72|735.52|0
1646996100000|2022-03-11 10:55:00|741.8|739.6|737.48|735.28|742.64|740.44|735.32|733.12|0
1646996400000|2022-03-11 11:00:00|737.84|735.64|737.36|735.16|739.16|736.96|736.52|734.32|0
1646996700000|2022-03-11 11:05:00|737.24|735.04|737.84|735.64|740.12|737.92|735.92|733.72|0
1646997000000|2022-03-11 11:10:00|737.72|735.52|739.88|737.68|740.72|738.52|736.76|734.56|0
1646997300000|2022-03-11 11:15:00|740.12|737.92|740.96|738.76|741.32|739.12|738.2|736|0
1646997600000|2022-03-11 11:20:00|740.84|738.64|711.18|708.98|743.6|741.4|709.16|706.96|0
1646997900000|2022-03-11 11:25:00|713.45|711.25|693.7|691.5|713.93|711.73|680.47|678.27|0
1646998200000|2022-03-11 11:30:00|696.8|694.6|694.78|692.58|704.46|702.26|691.79|689.59|0
1646998500000|2022-03-11 11:35:00|693.34|691.14|701.23|699.03|703.5|701.3|692.98|690.78|0
1646998800000|2022-03-11 11:40:00|701.35|699.15|696.56|694.36|701.59|699.39|690.59|688.39|0
1646999100000|2022-03-11 11:45:00|696.69|694.49|698.18|694.66|701.83|699.63|691.91|689.71|0
1646999400000|2022-03-11 11:50:00|698.66|695.14|706.68|703.16|710.15|706.63|698.18|694.66|0
1646999700000|2022-03-11 11:55:00|706.2|702.68|698.66|695.14|706.68|703.16|698.06|694.54|0
1647000000000|2022-03-11 12:00:00|699.85|696.33|700.57|697.05|705.96|702.44|699.37|695.85|0
1647000300000|2022-03-11 12:05:00|700.09|696.57|700.45|696.93|704.4|700.88|699.37|695.85|0
1647000600000|2022-03-11 12:10:00|700.81|697.29|699.13|695.61|702.48|698.96|696.5|692.98|0
1647000900000|2022-03-11 12:15:00|700.09|696.57|701.05|697.53|702|698.48|697.94|694.42|0
1647001200000|2022-03-11 12:20:00|701.65|698.13|700.33|696.81|701.65|698.13|698.3|694.78|0
1647001500000|2022-03-11 12:25:00|700.21|696.69|704.3|700.78|706.95|703.43|700.21|696.69|0
1647001800000|2022-03-11 12:30:00|703.95|700.43|700.15|696.63|703.95|700.43|700.15|696.63|0
1647002100000|2022-03-11 12:35:00|700.28|696.76|698.72|695.2|702.9|699.38|698.72|695.2|0
1647002400000|2022-03-11 12:40:00|698.48|694.96|701.34|697.82|702.66|699.14|698.48|694.96|0
1647002700000|2022-03-11 12:45:00|701.11|697.59|706.6|703.08|707.55|704.03|700.99|697.47|0
1647003000000|2022-03-11 12:50:00|706.36|702.84|711.62|708.1|711.62|708.1|706.12|702.6|0
1647003300000|2022-03-11 12:55:00|711.38|707.86|713.18|709.66|717.01|713.49|710.42|706.9|0
1647003600000|2022-03-11 13:00:00|713.42|709.9|714.25|710.73|716.05|712.53|711.03|707.51|0
1647003900000|2022-03-11 13:05:00|714.01|710.49|711.86|708.34|715.33|711.81|711.14|707.62|0
1647004200000|2022-03-11 13:10:00|712.57|709.05|717.6|714.08|719.65|716.13|710.9|707.38|0
1647004500000|2022-03-11 13:15:00|717.49|713.97|721.2|717.68|721.2|717.68|715.69|712.17|0
1647004800000|2022-03-11 13:20:00|720.96|717.44|717.6|714.08|721.92|718.4|716.65|713.13|0
1647005100000|2022-03-11 13:25:00|717.12|713.6|712.94|709.42|717.6|714.08|712.94|709.42|0
1647005400000|2022-03-11 13:30:00|712.81|709.29|716.16|712.64|717.36|713.84|711.38|707.86|0
1647005700000|2022-03-11 13:35:00|716.88|713.36|714.73|711.21|717.84|714.32|713.29|709.77|0
1647006000000|2022-03-11 13:40:00|715.68|712.16|720.72|717.2|720.96|717.44|715.68|712.16|0
1647006300000|2022-03-11 13:45:00|720.24|716.72|723.36|719.84|723.6|720.08|717.97|714.45|0
1647006600000|2022-03-11 13:50:00|723.12|719.6|720.24|716.72|723.12|719.6|719.04|715.52|0
1647006900000|2022-03-11 13:55:00|720|716.48|724.56|721.04|725.28|721.76|719.52|716|0
1647007200000|2022-03-11 14:00:00|723.72|720.2|723.5|719.98|726.51|722.99|721.35|717.83|0
1647007500000|2022-03-11 14:05:00|723.98|720.46|726.74|723.22|727.58|724.06|723.5|719.98|0
1647007800000|2022-03-11 14:10:00|726.62|723.1|728.3|724.78|729.74|726.22|726.38|722.86|0
1647008100000|2022-03-11 14:15:00|728.06|724.54|726.62|723.1|728.3|724.78|725.42|721.9|0
1647008400000|2022-03-11 14:20:00|726.38|722.86|726.38|722.86|729.5|725.98|724.22|720.7|0
1647008700000|2022-03-11 14:25:00|726.86|723.34|731.54|728.02|731.54|728.02|726.62|723.1|0
1647009000000|2022-03-11 14:30:00|730.7|727.18|730.46|726.94|732.86|729.34|725.9|722.38|0
1647009300000|2022-03-11 14:35:00|729.98|726.46|736.22|732.7|736.22|732.7|726.62|723.1|0
1647009600000|2022-03-11 14:40:00|735.86|732.34|734.45|732.25|741.51|737.99|731.82|729.62|0
1647009900000|2022-03-11 14:45:00|734.58|732.38|731.58|729.38|734.58|732.38|728.47|726.27|0
1647010200000|2022-03-11 14:50:00|732.06|729.86|739.73|737.53|739.97|737.77|728.23|726.03|0
1647010500000|2022-03-11 14:55:00|739.97|737.77|741.4|739.2|746.21|744.01|738.89|736.69|0
1647010800000|2022-03-11 15:00:00|744.65|742.45|756.43|754.23|758.24|756.04|742.73|740.53|0
1647011100000|2022-03-11 15:05:00|755.83|753.63|762.09|759.89|762.81|760.61|751.01|748.81|0
1647011400000|2022-03-11 15:10:00|761.13|758.93|755.58|753.38|761.13|758.93|751.49|749.29|0
1647011700000|2022-03-11 15:15:00|755.47|753.27|756.79|754.59|759.44|757.24|753.18|750.98|0
1647012000000|2022-03-11 15:20:00|756.55|754.35|758.47|756.27|762.7|760.5|756.07|753.87|0
1647012300000|2022-03-11 15:25:00|757.99|755.79|754.38|752.18|757.99|755.79|749.33|747.13|0
1647012600000|2022-03-11 15:30:00|755.1|752.9|761.37|759.17|762.09|759.89|753.18|750.98|0
1647012900000|2022-03-11 15:35:00|761.25|759.05|754.02|751.82|761.37|759.17|753.54|751.34|0
1647013200000|2022-03-11 15:40:00|753.9|751.7|752.69|750.49|754.74|752.54|746.68|744.48|0
1647013500000|2022-03-11 15:45:00|753.17|750.97|751.25|749.05|754.86|752.66|748.84|746.64|0
1647013800000|2022-03-11 15:50:00|751.49|749.29|747.16|744.96|751.49|749.29|743.56|741.36|0
1647014100000|2022-03-11 15:55:00|746.92|744.72|742.6|740.4|748.84|746.64|742.12|739.92|0
1647014400000|2022-03-11 16:00:00|742.36|740.16|748.84|746.64|749.08|746.88|742.36|740.16|0
1647014700000|2022-03-11 16:05:00|748.49|746.29|754.13|751.93|755.95|753.75|747.88|745.68|0
1647015000000|2022-03-11 16:10:00|753.65|751.45|759.08|756.88|760.16|757.96|752.45|750.25|0
1647015300000|2022-03-11 16:15:00|758.47|756.27|755.1|752.9|760.16|757.96|754.26|752.06|0
1647015600000|2022-03-11 16:20:00|754.86|752.66|754.92|752.72|757.02|754.82|751|748.8|0
1647015900000|2022-03-11 16:25:00|754.68|752.48|759.26|757.06|760.47|758.27|754.68|752.48|0
1647016200000|2022-03-11 16:30:00|759.74|757.54|769.29|767.09|769.53|767.33|759.02|756.82|0
1647016500000|2022-03-11 16:35:00|769.88|767.68|764.42|762.22|769.88|767.68|764.18|761.98|0
1647016800000|2022-03-11 16:40:00|764.67|762.47|765.87|763.67|773.83|771.63|763.83|761.63|0
1647017100000|2022-03-11 16:45:00|766.11|763.91|765.15|762.95|769.01|766.81|762.25|760.05|0
1647017400000|2022-03-11 16:50:00|765.87|763.67|768.04|765.84|771.18|768.98|765.15|762.95|0
1647017700000|2022-03-11 16:55:00|766.11|763.91|768.41|766.21|770.94|768.74|765.63|763.43|0
1647018000000|2022-03-11 17:00:00|768.28|766.08|768.76|766.56|775.77|773.57|768.04|765.84|0
1647018300000|2022-03-11 17:05:00|768.28|766.08|775.76|773.56|776.25|774.05|765.63|763.43|0
1647018600000|2022-03-11 17:10:00|775.52|773.32|773.83|771.63|775.52|773.32|769.73|767.53|0
1647018900000|2022-03-11 17:15:00|773.35|771.15|765.63|763.43|774.07|771.87|765.63|763.43|0
1647019200000|2022-03-11 17:20:00|765.38|763.18|769.73|767.53|770.93|768.73|763.94|761.74|0
1647019500000|2022-03-11 17:25:00|769.61|767.41|777.1|774.9|777.21|775.01|769.48|767.28|0
1647019800000|2022-03-11 17:30:00|776.85|774.65|775.04|772.84|777.21|775.01|773.59|771.39|0
1647020100000|2022-03-11 17:35:00|775.76|773.56|780.36|778.16|781.08|778.88|775.52|773.32|0
1647020400000|2022-03-11 17:40:00|780.11|777.91|774.31|772.11|780.6|778.4|774.2|772|0
1647020700000|2022-03-11 17:45:00|774.68|772.48|775.89|773.69|775.89|773.69|772.38|770.18|0
1647021000000|2022-03-11 17:50:00|775.76|773.56|772.99|770.79|775.76|773.56|772.38|770.18|0
1647021300000|2022-03-11 17:55:00|773.1|770.9|771.65|769.45|773.23|771.03|768.76|766.56|0
1647021600000|2022-03-11 18:00:00|771.41|769.21|768.03|765.83|774.07|771.87|767.19|764.99|0
1647021900000|2022-03-11 18:05:00|768.27|766.07|769.96|767.76|770.69|768.49|764.41|762.21|0
1647022200000|2022-03-11 18:10:00|769.72|767.52|771.17|768.97|771.89|769.69|768.03|765.83|0
1647022500000|2022-03-11 18:15:00|770.93|768.73|765.14|762.94|770.93|768.73|765.14|762.94|0
1647022800000|2022-03-11 18:20:00|764.65|762.45|761.52|759.32|765.62|763.42|761.28|759.08|0
1647023100000|2022-03-11 18:25:00|761.65|759.45|762|759.8|763.33|761.13|760.08|757.88|0
1647023400000|2022-03-11 18:30:00|762.24|760.04|763.45|761.25|764.41|762.21|760.8|758.6|0
1647023700000|2022-03-11 18:35:00|763.69|761.49|765.62|763.42|766.1|763.9|761.28|759.08|0
1647024000000|2022-03-11 18:40:00|765.5|763.3|762.48|760.28|766.1|763.9|762.48|760.28|0
1647024300000|2022-03-11 18:45:00|762.72|760.52|759.35|757.15|762.72|760.52|759.35|757.15|0
1647024600000|2022-03-11 18:50:00|758.39|756.19|770.92|768.72|770.92|768.72|757.42|755.22|0
1647024900000|2022-03-11 18:55:00|771.16|768.96|774.55|772.35|774.79|772.59|768.27|766.07|0
1647025200000|2022-03-11 19:00:00|776.72|774.52|771.65|769.45|777.69|775.49|771.65|769.45|0
1647025500000|2022-03-11 19:05:00|771.16|768.96|773.82|771.62|773.82|771.62|770.44|768.24|0
1647025800000|2022-03-11 19:10:00|773.1|770.9|773.34|771.14|775.75|773.55|771.4|769.2|0
1647026100000|2022-03-11 19:15:00|772.37|770.17|775.99|773.79|775.99|773.79|769.47|767.27|0
1647026400000|2022-03-11 19:20:00|776.72|774.52|773.09|770.89|776.96|774.76|772.61|770.41|0
1647026700000|2022-03-11 19:25:00|772.85|770.65|764.89|762.69|774.3|772.1|764.17|761.97|0
1647027000000|2022-03-11 19:30:00|765.37|763.17|768.87|766.67|769.23|767.03|764.41|762.21|0
1647027300000|2022-03-11 19:35:00|768.99|766.79|768.99|766.79|771.4|769.2|767.54|765.34|0
1647027600000|2022-03-11 19:40:00|769.23|767.03|775.99|773.79|776.47|774.27|768.75|766.55|0
1647027900000|2022-03-11 19:45:00|776.23|774.03|774.78|772.58|779.02|776.82|774.54|772.34|0
1647028200000|2022-03-11 19:50:00|775.15|772.95|780.83|778.63|784.7|782.5|775.15|772.95|0
1647028500000|2022-03-11 19:55:00|780.34|778.14|781.31|779.11|783.13|780.93|779.02|776.82|0
1647028800000|2022-03-11 20:00:00|781.07|778.87|783.24|781.04|784.45|782.25|780.11|777.91|0
1647029100000|2022-03-11 20:05:00|783|780.8|786.38|784.18|787.59|785.39|780.83|778.63|0
1647029400000|2022-03-11 20:10:00|786.14|783.94|787.59|785.39|788.8|786.6|783.49|781.29|0
1647029700000|2022-03-11 20:15:00|788.32|786.12|784.45|782.25|788.32|786.12|783.48|781.28|0
1647030000000|2022-03-11 20:20:00|785.18|782.98|787.23|785.03|787.23|785.03|783|780.8|0
1647030300000|2022-03-11 20:25:00|788.32|786.12|791.7|789.5|791.7|789.5|785.66|783.46|0
1647030600000|2022-03-11 20:30:00|793.39|791.19|799.51|797.31|799.51|797.31|793.39|791.19|0
1647030900000|2022-03-11 20:35:00|799.03|796.83|797.82|795.62|799.27|797.07|793.71|791.51|0
1647031200000|2022-03-11 20:40:00|798.3|796.1|799.75|797.55|801.33|799.13|795.29|793.09|0
1647031500000|2022-03-11 20:45:00|798.19|795.99|802.66|800.46|803.38|801.18|798.19|795.99|0
1647031800000|2022-03-11 20:50:00|803.99|801.79|808.38|806.18|808.62|806.42|800.17|797.97|0
1647032100000|2022-03-11 20:55:00|807.41|805.21|812.12|809.92|815.86|813.66|802.1|799.9|0
1647032400000|2022-03-11 21:00:00|808.86|806.66|808.37|806.17|812.72|810.52|807.65|805.45|0
1647032700000|2022-03-11 21:05:00|808.13|805.93|808.62|806.42|809.58|807.38|807.65|805.45|0
1647033000000|2022-03-11 21:10:00|808.98|806.78|808.61|806.41|809.58|807.38|808.13|805.93|0
1647244800000|2022-03-14 08:00:00|789.2|786.8|788.71|786.31|789.44|787.04|783.88|781.48|0
1647245100000|2022-03-14 08:05:00|788.47|786.07|776.15|773.75|789.44|787.04|775.18|772.78|0
1647245400000|2022-03-14 08:10:00|776.76|774.36|779.29|776.89|780.14|777.74|772.53|770.13|0
1647245700000|2022-03-14 08:15:00|779.77|777.37|783.88|781.48|784.12|781.72|779.05|776.65|0
1647246000000|2022-03-14 08:20:00|784.24|781.84|781.46|779.06|784.84|782.44|779.9|777.5|0
1647246300000|2022-03-14 08:25:00|781.7|779.3|788.95|786.55|790.41|788.01|781.46|779.06|0
1647246600000|2022-03-14 08:30:00|789.68|787.28|789.92|787.52|793.07|790.67|789.44|787.04|0
1647246900000|2022-03-14 08:35:00|790.16|787.76|791.13|788.73|791.13|788.73|787.14|784.74|0
1647247200000|2022-03-14 08:40:00|790.89|788.49|790.16|787.76|791.74|789.34|788.47|786.07|0
1647247500000|2022-03-14 08:45:00|790.4|788|784.97|782.57|790.4|788|784.97|782.57|0
1647247800000|2022-03-14 08:50:00|784.84|782.44|789.56|787.16|791.86|789.46|781.46|779.06|0
1647248100000|2022-03-14 08:55:00|789.44|787.04|786.42|784.02|790.65|788.25|784.72|782.32|0
1647248400000|2022-03-14 09:00:00|786.05|783.65|779.76|777.36|787.02|784.62|779.52|777.12|0
1647248700000|2022-03-14 09:05:00|780.01|777.61|779.28|776.88|781.82|779.42|779.04|776.64|0
1647249000000|2022-03-14 09:10:00|778.8|776.4|780.25|777.85|781.1|778.7|775.3|772.9|0
1647249300000|2022-03-14 09:15:00|780.37|777.97|780.49|778.09|782.9|780.5|778.92|776.52|0
1647249600000|2022-03-14 09:20:00|780.25|777.85|783.87|781.47|783.87|781.47|776.87|774.47|0
1647249900000|2022-03-14 09:25:00|783.75|781.35|786.41|784.01|789.19|786.79|782.18|779.78|0
1647250200000|2022-03-14 09:30:00|786.29|783.89|783.63|781.23|787.5|785.1|782.06|779.66|0
1647250500000|2022-03-14 09:35:00|783.14|780.74|778.44|776.04|786.17|783.77|778.2|775.8|0
1647250800000|2022-03-14 09:40:00|777.23|774.83|774.21|771.81|779.52|777.12|769.63|767.23|0
1647251100000|2022-03-14 09:45:00|774.58|772.18|769.87|767.47|776.14|773.74|769.39|766.99|0
1647251400000|2022-03-14 09:50:00|770.83|768.43|766.5|764.1|772.41|770.01|765.42|763.02|0
1647251700000|2022-03-14 09:55:00|766.26|763.86|766.86|764.46|767.7|765.3|761.92|759.52|0
1647252000000|2022-03-14 10:00:00|766.38|763.98|768.42|766.02|769.39|766.99|765.66|763.26|0
1647252300000|2022-03-14 10:05:00|768.14|765.74|773.08|770.68|773.32|770.92|767.53|765.13|0
1647252600000|2022-03-14 10:10:00|772.83|770.43|773.56|771.16|777.31|774.91|772.48|770.08|0
1647252900000|2022-03-14 10:15:00|773.68|771.28|773.44|771.04|774.52|772.12|771.75|769.35|0
1647253200000|2022-03-14 10:20:00|773.32|770.92|774.28|771.88|776.58|774.18|773.07|770.67|0
1647253500000|2022-03-14 10:25:00|774.16|771.76|774.28|771.88|776.45|774.05|772.48|770.08|0
1647253800000|2022-03-14 10:30:00|774.04|771.64|770.18|767.78|774.16|771.76|768.61|766.21|0
1647254100000|2022-03-14 10:35:00|770.3|767.9|774.4|772|775|772.6|770.3|767.9|0
1647254400000|2022-03-14 10:40:00|774.28|771.88|778.99|776.59|779.72|777.32|774.28|771.88|0
1647254700000|2022-03-14 10:45:00|778.87|776.47|778.14|775.74|779.35|776.95|776.09|773.69|0
1647255000000|2022-03-14 10:50:00|778.03|775.63|774.2|771.8|779.23|776.83|774.2|771.8|0
1647255300000|2022-03-14 10:55:00|774.44|772.04|770.81|768.41|775.65|773.25|770.57|768.17|0
1647255600000|2022-03-14 11:00:00|770.57|768.17|778.19|775.79|778.19|775.79|770.57|768.17|0
1647255900000|2022-03-14 11:05:00|777.71|775.31|782.07|779.67|782.43|780.03|776.26|773.86|0
1647256200000|2022-03-14 11:10:00|781.94|779.54|779.28|776.88|782.67|780.27|777.83|775.43|0
1647256500000|2022-03-14 11:15:00|779.16|776.76|777.58|775.18|781.21|778.81|777.22|774.82|0
1647256800000|2022-03-14 11:20:00|777.71|775.31|778.92|776.52|779.76|777.36|776.37|773.97|0
1647257100000|2022-03-14 11:25:00|778.79|776.39|791.15|788.75|793.82|791.42|778.55|776.15|0
1647257400000|2022-03-14 11:30:00|791.52|789.12|793.82|791.42|794.07|791.67|788.97|786.57|0
1647257700000|2022-03-14 11:35:00|793.58|791.18|793.22|790.82|794.31|791.91|788.24|785.84|0
1647258000000|2022-03-14 11:40:00|792.98|790.58|794.92|792.52|795.28|792.88|789.58|787.18|0
1647258300000|2022-03-14 11:45:00|795.28|792.88|797.59|795.19|803.3|800.9|794.07|791.67|0
1647258600000|2022-03-14 11:50:00|798.44|796.04|801.92|799.52|801.92|799.52|796.86|794.46|0
1647258900000|2022-03-14 11:55:00|802.29|799.89|802.16|799.76|803.74|801.34|797.56|795.16|0
1647259200000|2022-03-14 12:00:00|802.89|800.49|797.07|794.67|805.07|802.67|796.35|793.95|0
1647259500000|2022-03-14 12:05:00|796.96|794.56|795.99|793.59|798.28|795.88|794.17|791.77|0
1647259800000|2022-03-14 12:10:00|795.86|793.46|796.96|794.56|798.89|796.49|795.86|793.46|0
1647260100000|2022-03-14 12:15:00|797.2|794.8|800.46|798.06|801.19|798.79|794.17|791.77|0
1647260400000|2022-03-14 12:20:00|799.86|797.46|803.26|800.86|803.86|801.46|799.86|797.46|0
1647260700000|2022-03-14 12:25:00|802.89|800.49|801.32|798.92|802.89|800.49|799.74|797.34|0
1647261000000|2022-03-14 12:30:00|800.7|798.3|797.56|795.16|801.92|799.52|797.2|794.8|0
1647261300000|2022-03-14 12:35:00|797.31|794.91|798.28|795.88|802.04|799.64|797.31|794.91|0
1647261600000|2022-03-14 12:40:00|798.52|796.12|795.5|793.1|798.65|796.25|794.65|792.25|0
1647261900000|2022-03-14 12:45:00|795.62|793.22|799.25|796.85|799.25|796.85|793.92|791.52|0
1647262200000|2022-03-14 12:50:00|799.13|796.73|798.89|796.49|802.53|800.13|793.68|791.28|0
1647262500000|2022-03-14 12:55:00|798.52|796.12|788.84|786.44|801.07|798.67|787.76|785.36|0
1647262800000|2022-03-14 13:00:00|788.97|786.57|791.14|788.74|791.14|788.74|788.97|786.57|0
1647263100000|2022-03-14 13:05:00|795.86|793.46|795.61|793.21|797.55|795.15|795.26|792.86|0
1647263400000|2022-03-14 13:10:00|795.37|792.97|793.28|790.88|797.31|794.91|791.83|789.43|0
1647263700000|2022-03-14 13:15:00|794.01|791.61|793.52|791.12|795.22|792.82|790.62|788.22|0
1647264000000|2022-03-14 13:20:00|793.28|790.88|798.01|795.61|798.01|795.61|792.31|789.91|0
1647264300000|2022-03-14 13:25:00|797.89|795.49|801.77|799.37|801.77|799.37|797.16|794.76|0
1647264600000|2022-03-14 13:30:00|802.25|799.85|807.35|804.95|807.35|804.95|791.83|789.43|0
1647264900000|2022-03-14 13:35:00|806.62|804.22|813.18|810.78|816.83|814.43|803.46|801.06|0
1647265200000|2022-03-14 13:40:00|813.42|811.02|797.64|795.24|819.26|816.86|795.94|793.54|0
1647265500000|2022-03-14 13:45:00|797.28|794.88|799.82|797.42|802.37|799.97|793.76|791.36|0
1647265800000|2022-03-14 13:50:00|800.07|797.67|799.09|796.69|800.55|798.15|794.97|792.57|0
1647266100000|2022-03-14 13:55:00|798.37|795.97|797.88|795.48|804.67|802.27|794.25|791.85|0
1647266400000|2022-03-14 14:00:00|798.25|795.85|800.31|797.91|804.67|802.27|791.34|788.94|0
1647266700000|2022-03-14 14:05:00|800.79|798.39|788.44|786.04|802.25|799.85|788.19|785.79|0
1647267000000|2022-03-14 14:10:00|788.19|785.79|781.42|779.02|789.65|787.25|779.73|777.33|0
1647267300000|2022-03-14 14:15:00|782.15|779.75|784.93|782.53|784.93|782.53|779.96|777.56|0
1647267600000|2022-03-14 14:20:00|784.44|782.04|780.32|777.92|785.66|783.26|779.84|777.44|0
1647267900000|2022-03-14 14:25:00|779.59|777.19|783.47|781.07|783.71|781.31|776.69|774.29|0
1647268200000|2022-03-14 14:30:00|783.23|780.83|786.38|783.98|790.02|787.62|782.99|780.59|0
1647268500000|2022-03-14 14:35:00|785.65|783.25|782.38|779.98|785.9|783.5|778.62|776.22|0
1647268800000|2022-03-14 14:40:00|781.66|779.26|782.74|780.34|783.71|781.31|777.65|775.25|0
1647269100000|2022-03-14 14:45:00|783.47|781.07|780.56|778.16|784.44|782.04|777.54|775.14|0
1647269400000|2022-03-14 14:50:00|780.08|777.68|772.21|769.81|782.63|780.23|769.91|767.51|0
1647269700000|2022-03-14 14:55:00|771.48|769.08|768.45|766.05|774.75|772.35|768.45|766.05|0
1647270000000|2022-03-14 15:00:00|767|764.6|771.36|768.96|773.53|771.13|767|764.6|0
1647270300000|2022-03-14 15:05:00|770.63|768.23|775.47|773.07|775.95|773.55|768.94|766.54|0
1647270600000|2022-03-14 15:10:00|774.99|772.59|779.83|777.43|780.8|778.4|774.02|771.62|0
1647270900000|2022-03-14 15:15:00|780.07|777.67|779.47|777.07|780.32|777.92|777.05|774.65|0
1647271200000|2022-03-14 15:20:00|779.35|776.95|785.65|783.25|786.62|784.22|779.35|776.95|0
1647271500000|2022-03-14 15:25:00|785.89|783.49|788.32|785.92|789.78|787.38|784.68|782.28|0
1647271800000|2022-03-14 15:30:00|787.83|785.43|788.56|786.16|790.75|788.35|786.86|784.46|0
1647272100000|2022-03-14 15:35:00|787.83|785.43|794.15|791.75|795.61|793.21|787.83|785.43|0
1647272400000|2022-03-14 15:40:00|794.39|791.99|802.9|800.5|805.58|803.18|793.66|791.26|0
1647272700000|2022-03-14 15:45:00|803.15|800.75|809.24|806.84|809.48|807.08|802.54|800.14|0
1647273000000|2022-03-14 15:50:00|809.12|806.72|805.25|802.85|810.21|807.81|804.04|801.64|0
1647273300000|2022-03-14 15:55:00|805.5|803.1|805.63|803.23|809.28|806.88|805.39|802.99|0
1647273600000|2022-03-14 16:00:00|806.36|803.96|814.62|812.22|814.87|812.47|806.36|803.96|0
1647273900000|2022-03-14 16:05:00|814.75|812.35|817.06|814.66|818.52|816.12|810.73|808.33|0
1647274200000|2022-03-14 16:10:00|818.03|815.63|819.98|817.58|821.92|819.52|815.11|812.71|0
1647274500000|2022-03-14 16:15:00|820.46|818.06|813.65|811.25|820.71|818.31|812.92|810.52|0
1647274800000|2022-03-14 16:20:00|813.41|811.01|813.41|811.01|818.27|815.87|812.19|809.79|0
1647275100000|2022-03-14 16:25:00|813.78|811.38|812.68|810.28|816.32|813.92|812.19|809.79|0
1647275400000|2022-03-14 16:30:00|813.65|811.25|814.38|811.98|815.59|813.19|809.76|807.36|0
1647275700000|2022-03-14 16:35:00|814.62|812.22|813.65|811.25|818.76|816.36|810.73|808.33|0
1647276000000|2022-03-14 16:40:00|814.38|811.98|815.84|813.44|817.05|814.65|809.76|807.36|0
1647276300000|2022-03-14 16:45:00|816.08|813.68|821.54|819.14|823.73|821.33|816.08|813.68|0
1647276600000|2022-03-14 16:50:00|820.81|818.41|830.79|828.39|830.79|828.39|819.72|817.32|0
1647276900000|2022-03-14 16:55:00|830.55|828.15|832.01|829.61|832.01|829.61|826.05|823.65|0
1647277200000|2022-03-14 17:00:00|831.28|828.88|835.67|833.27|835.91|833.51|830.06|827.66|0
1647277500000|2022-03-14 17:05:00|835.42|833.02|836.15|833.75|836.4|834|830.3|827.9|0
1647277800000|2022-03-14 17:10:00|835.91|833.51|834.21|831.81|836.39|833.99|833.73|831.33|0
1647278100000|2022-03-14 17:15:00|833.97|831.57|831.3|828.9|835.66|833.26|830.95|828.55|0
1647278400000|2022-03-14 17:20:00|832.27|829.87|831.79|829.39|836.63|834.23|830.82|828.42|0
1647278700000|2022-03-14 17:25:00|831.19|828.79|837.12|834.72|838.09|835.69|831.06|828.66|0
1647279000000|2022-03-14 17:30:00|835.18|832.78|840.51|838.11|845.6|843.2|835.18|832.78|0
1647279300000|2022-03-14 17:35:00|841.72|839.32|846.57|844.17|848.27|845.87|841.24|838.84|0
1647279600000|2022-03-14 17:40:00|846.09|843.69|844.84|842.44|848.89|846.49|842.9|840.5|0
1647279900000|2022-03-14 17:45:00|845.08|842.68|848.24|845.84|849.22|846.82|840.95|838.55|0
1647280200000|2022-03-14 17:50:00|847.03|844.63|840.22|837.82|847.03|844.63|837.55|835.15|0
1647280500000|2022-03-14 17:55:00|840.95|838.55|843.87|841.47|844.35|841.95|836.1|833.7|0
1647280800000|2022-03-14 18:00:00|844.35|841.95|844.84|842.44|846.42|844.02|843.38|840.98|0
1647281100000|2022-03-14 18:05:00|845.08|842.68|841.44|839.04|845.08|842.68|839.01|836.61|0
1647281400000|2022-03-14 18:10:00|841.19|838.79|841.92|839.52|844.6|842.2|839.62|837.22|0
1647281700000|2022-03-14 18:15:00|841.81|839.41|846.91|844.51|847.76|845.36|841.68|839.28|0
1647282000000|2022-03-14 18:20:00|846.05|843.65|850.07|847.67|851.89|849.49|845.08|842.68|0
1647282300000|2022-03-14 18:25:00|849.7|847.3|851.89|849.49|852.62|850.22|847.75|845.35|0
1647282600000|2022-03-14 18:30:00|851.65|849.25|845.57|843.17|852.5|850.1|845.57|843.17|0
1647282900000|2022-03-14 18:35:00|845.81|843.41|843.38|840.98|845.81|843.41|840.46|838.06|0
1647283200000|2022-03-14 18:40:00|842.41|840.01|846.05|843.65|848|845.6|842.29|839.89|0
1647283500000|2022-03-14 18:45:00|845.69|843.29|848.73|846.33|849.46|847.06|845.57|843.17|0
1647283800000|2022-03-14 18:50:00|848.48|846.08|841.32|838.92|850.43|848.03|841.32|838.92|0
1647284100000|2022-03-14 18:55:00|841.19|838.79|839.98|837.58|843.75|841.35|838.4|836|0
1647284400000|2022-03-14 19:00:00|840.46|838.06|835.12|832.72|842.65|840.25|832.21|829.81|0
1647284700000|2022-03-14 19:05:00|836.33|833.93|842.53|840.13|844.35|841.95|836.09|833.69|0
1647285000000|2022-03-14 19:10:00|842.4|840|835.12|832.72|843.13|840.73|834.39|831.99|0
1647285300000|2022-03-14 19:15:00|835.36|832.96|836.82|834.42|838.76|836.36|829.54|827.14|0
1647285600000|2022-03-14 19:20:00|837.3|834.9|833.18|830.78|839.49|837.09|832.58|830.18|0
1647285900000|2022-03-14 19:25:00|832.93|830.53|839|836.6|839.73|837.33|832.93|830.53|0
1647286200000|2022-03-14 19:30:00|838.76|836.36|847.51|845.11|850.42|848.02|838.76|836.36|0
1647286500000|2022-03-14 19:35:00|847.26|844.86|844.1|841.7|850.31|847.91|843.13|840.73|0
1647286800000|2022-03-14 19:40:00|844.83|842.43|840.1|837.7|846.53|844.13|840.1|837.7|0
1647287100000|2022-03-14 19:45:00|837.79|835.39|840.7|838.3|843.61|841.21|834.39|831.99|0
1647287400000|2022-03-14 19:50:00|844.1|841.7|846.04|843.64|848.23|845.83|841.07|838.67|0
1647287700000|2022-03-14 19:55:00|845.56|843.16|842.54|840.14|845.56|843.16|838.17|835.77|0
1647288000000|2022-03-14 20:00:00|841.32|838.92|836.23|833.83|841.81|839.41|833.8|831.4|0
1647288300000|2022-03-14 20:05:00|836.47|834.07|831.38|828.98|836.47|834.07|831.38|828.98|0
1647288600000|2022-03-14 20:10:00|831.62|829.22|833.32|830.92|833.32|830.92|830.65|828.25|0
1647288900000|2022-03-14 20:15:00|834|831.2|833.4|830.6|834.49|831.69|832.67|829.87|0
1647289200000|2022-03-14 20:20:00|833.52|830.72|834.61|831.81|834.73|831.93|833.03|830.23|0
1647289500000|2022-03-14 20:25:00|834.49|831.69|835.7|832.9|835.82|833.02|834.13|831.33|0
1647289800000|2022-03-14 20:30:00|835.94|833.14|835.21|832.41|836.18|833.38|834.24|831.44|0
1647290100000|2022-03-14 20:35:00|835.45|832.65|835.21|832.41|835.94|833.14|834.97|832.17|0
1647290400000|2022-03-14 20:40:00|835.34|832.54|835.7|832.9|836.42|833.62|834|831.2|0
1647290700000|2022-03-14 20:45:00|836.06|833.26|836.67|833.87|836.67|833.87|834.73|831.93|0
1647291000000|2022-03-14 20:50:00|836.42|833.62|836.18|833.38|836.91|834.11|835.94|833.14|0
1647291300000|2022-03-14 20:55:00|836.31|833.51|834.61|831.81|836.55|833.75|833.88|831.08|0
1647291600000|2022-03-14 21:00:00|834.69|831.89|834.58|831.78|835.21|832.41|834.58|831.78|0
1647291900000|2022-03-14 21:05:00|834.71|831.91|834.54|831.74|834.9|832.1|834.54|831.74|0
1647292200000|2022-03-14 21:10:00|834.9|832.1|834.92|832.12|834.92|832.12|834.9|832.1|0
1647292500000|2022-03-14 21:15:00|834.96|832.16|835.13|832.33|835.13|832.33|834.96|832.16|0
1647292800000|2022-03-14 21:20:00|835.6|832.8|836.2|833.4|837.19|834.39|835.52|832.72|0
1647293100000|2022-03-14 21:25:00|836.33|833.53|836.79|833.99|836.97|834.17|836.3|833.5|0
1647293400000|2022-03-14 21:30:00|836.55|833.75|836.48|833.68|836.58|833.78|836.16|833.36|0
1647293700000|2022-03-14 21:35:00|836.72|833.92|836.54|833.74|836.72|833.92|836.44|833.64|0
1647294000000|2022-03-14 21:40:00|836.65|833.85|836.09|833.29|836.65|833.85|835.62|832.82|0
1647294300000|2022-03-14 21:45:00|836.05|833.25|835.84|833.04|836.05|833.25|835.81|833.01|0
1647294600000|2022-03-14 21:50:00|835.87|833.07|833.14|830.34|835.94|833.14|832.9|830.1|0
1647294900000|2022-03-14 21:55:00|833.18|830.38|832.26|829.46|833.18|830.38|832.04|829.24|0
1647295200000|2022-03-14 22:00:00|834.85|832.05|833.51|830.71|834.85|832.05|832.42|829.62|0
1647295500000|2022-03-14 22:05:00|833.26|830.46|835.33|832.53|835.69|832.89|833.26|830.46|0
1647295800000|2022-03-14 22:10:00|834.96|832.16|834.23|831.43|834.96|832.16|833.02|830.22|0
1647296100000|2022-03-14 22:15:00|834.12|831.32|834.96|832.16|835.2|832.4|833.87|831.07|0
1647296400000|2022-03-14 22:20:00|834.84|832.04|834.72|831.92|835.2|832.4|834.47|831.67|0
1647296700000|2022-03-14 22:25:00|834.84|832.04|837.14|834.34|837.87|835.07|834.47|831.67|0
1647297000000|2022-03-14 22:30:00|837.02|834.22|832.18|829.38|838.11|835.31|830.6|827.8|0
1647297300000|2022-03-14 22:35:00|832.29|829.49|827.69|824.89|832.29|829.49|826.96|824.16|0
1647297600000|2022-03-14 22:40:00|827.57|824.77|829.27|826.47|829.75|826.95|827.2|824.4|0
1647297900000|2022-03-14 22:45:00|829.14|826.34|828.41|825.61|829.38|826.58|826.48|823.68|0
1647298200000|2022-03-14 22:50:00|828.54|825.74|829.38|826.58|829.62|826.82|828.06|825.26|0
1647298500000|2022-03-14 22:55:00|829.51|826.71|829.62|826.82|829.87|827.07|828.41|825.61|0
1647298800000|2022-03-14 23:00:00|829.38|826.58|832.29|829.49|832.77|829.97|828.65|825.85|0
1647299100000|2022-03-14 23:05:00|832.53|829.73|831.56|828.76|832.77|829.97|830.59|827.79|0
1647299400000|2022-03-14 23:10:00|831.8|829|831.56|828.76|834.23|831.43|831.56|828.76|0
1647299700000|2022-03-14 23:15:00|831.44|828.64|830.11|827.31|832.05|829.25|829.86|827.06|0
1647300000000|2022-03-14 23:20:00|829.62|826.82|831.32|828.52|831.32|828.52|829.51|826.71|0
1647300300000|2022-03-14 23:25:00|831.56|828.76|830.59|827.79|831.56|828.76|829.62|826.82|0
1647300600000|2022-03-14 23:30:00|830.35|827.55|831.2|828.4|831.56|828.76|829.14|826.34|0
1647300900000|2022-03-14 23:35:00|831.07|828.27|829.02|826.22|831.07|828.27|828.65|825.85|0
1647301200000|2022-03-14 23:40:00|829.14|826.34|829.99|827.19|830.83|828.03|828.53|825.73|0
1647301500000|2022-03-14 23:45:00|829.86|827.06|831.93|829.13|832.77|829.97|829.5|826.7|0
1647301800000|2022-03-14 23:50:00|832.28|829.48|832.53|829.73|833.25|830.45|831.8|829|0
1647302100000|2022-03-14 23:55:00|832.28|829.48|832.77|829.97|833.25|830.45|831.68|828.88|0
1647302400000|2022-03-15 00:00:00|833.01|830.21|834.35|831.55|834.95|832.15|831.31|828.51|0
1647302700000|2022-03-15 00:05:00|833.49|830.69|832.41|829.61|833.86|831.06|831.31|828.51|0
1647303000000|2022-03-15 00:10:00|832.04|829.24|837.13|834.33|838.1|835.3|831.68|828.88|0
1647303300000|2022-03-15 00:15:00|837.37|834.57|838.34|835.54|839.93|837.13|837.37|834.57|0
1647303600000|2022-03-15 00:20:00|838.59|835.79|836.64|833.84|838.59|835.79|836.64|833.84|0
1647303900000|2022-03-15 00:25:00|836.16|833.36|836.89|834.09|838.23|835.43|836.16|833.36|0
1647304200000|2022-03-15 00:30:00|836.64|833.84|833.25|830.45|836.77|833.97|833.25|830.45|0
1647304500000|2022-03-15 00:35:00|833.13|830.33|833.73|830.93|833.98|831.18|830.22|827.42|0
1647304800000|2022-03-15 00:40:00|834.22|831.42|834.46|831.66|835.43|832.63|833.98|831.18|0
1647305100000|2022-03-15 00:45:00|834.7|831.9|836.4|833.6|836.4|833.6|831.31|828.51|0
1647305400000|2022-03-15 00:50:00|836.16|833.36|836.16|833.36|836.88|834.08|835.91|833.11|0
1647305700000|2022-03-15 00:55:00|836.28|833.48|836.16|833.36|837.85|835.05|833.97|831.17|0
1647306000000|2022-03-15 01:00:00|835.91|833.11|835.19|832.39|836.64|833.84|833.97|831.17|0
1647306300000|2022-03-15 01:05:00|835.43|832.63|838.34|835.54|838.34|835.54|835.31|832.51|0
1647306600000|2022-03-15 01:10:00|837.85|835.05|837.61|834.81|838.46|835.66|836.77|833.97|0
1647306900000|2022-03-15 01:15:00|837.85|835.05|840.04|837.24|840.04|837.24|837.25|834.45|0
1647307200000|2022-03-15 01:20:00|839.79|836.99|834.34|831.54|840.28|837.48|834.34|831.54|0
1647307500000|2022-03-15 01:25:00|834.7|831.9|837.25|834.45|837.85|835.05|831.3|828.5|0
1647307800000|2022-03-15 01:30:00|837.12|834.32|842.71|839.91|842.95|840.15|835.91|833.11|0
1647308100000|2022-03-15 01:35:00|842.46|839.66|841.62|838.82|845.62|842.82|840.28|837.48|0
1647308400000|2022-03-15 01:40:00|841.73|838.93|839.55|836.75|841.86|839.06|838.22|835.42|0
1647308700000|2022-03-15 01:45:00|839.31|836.51|838.58|835.78|841|838.2|837.36|834.56|0
1647309000000|2022-03-15 01:50:00|839.06|836.26|843.43|840.63|844.4|841.6|836.15|833.35|0
1647309300000|2022-03-15 01:55:00|843.67|840.87|841.49|838.69|845.86|843.06|839.79|836.99|0
1647309600000|2022-03-15 02:00:00|841.37|838.57|838.33|835.53|841.49|838.69|837.12|834.32|0
1647309900000|2022-03-15 02:05:00|839.06|836.26|836.39|833.59|839.06|836.26|835.91|833.11|0
1647310200000|2022-03-15 02:10:00|836.52|833.72|835.06|832.26|837.36|834.56|833.72|830.92|0
1647310500000|2022-03-15 02:15:00|834.69|831.89|834.33|831.53|836.88|834.08|831.06|828.26|0
1647310800000|2022-03-15 02:20:00|834.21|831.41|834.45|831.65|836.88|834.08|833.85|831.05|0
1647311100000|2022-03-15 02:25:00|834.33|831.53|832.03|829.23|835.79|832.99|832.03|829.23|0
1647311400000|2022-03-15 02:30:00|831.91|829.11|829.36|826.56|834.09|831.29|828.63|825.83|0
1647311700000|2022-03-15 02:35:00|829.84|827.04|826.09|823.29|829.84|827.04|823.79|820.99|0
1647312000000|2022-03-15 02:40:00|826.34|823.54|828.39|825.59|828.63|825.83|825.61|822.81|0
1647312300000|2022-03-15 02:45:00|828.63|825.83|828.39|825.59|829|826.2|825.48|822.68|0
1647312600000|2022-03-15 02:50:00|828.15|825.35|829.36|826.56|830.45|827.65|827.79|824.99|0
1647312900000|2022-03-15 02:55:00|829.24|826.44|829.48|826.68|831.18|828.38|828.63|825.83|0
1647313200000|2022-03-15 03:00:00|829.6|826.8|828.15|825.35|830.33|827.53|826.45|823.65|0
1647313500000|2022-03-15 03:05:00|828.27|825.47|830.21|827.41|831.54|828.74|826.09|823.29|0
1647313800000|2022-03-15 03:10:00|830.08|827.28|830.32|827.52|831.54|828.74|829.6|826.8|0
1647314100000|2022-03-15 03:15:00|830.08|827.28|830.81|828.01|831.29|828.49|829.6|826.8|0
1647314400000|2022-03-15 03:20:00|831.05|828.25|828.63|825.83|831.29|828.49|828.39|825.59|0
1647314700000|2022-03-15 03:25:00|828.87|826.07|831.05|828.25|831.78|828.98|828.63|825.83|0
1647315000000|2022-03-15 03:30:00|830.69|827.89|829.6|826.8|831.42|828.62|829.6|826.8|0
1647315300000|2022-03-15 03:35:00|829.96|827.16|830.69|827.89|830.69|827.89|829.11|826.31|0
1647315600000|2022-03-15 03:40:00|830.81|828.01|832.39|829.59|834.2|831.4|830.08|827.28|0
1647315900000|2022-03-15 03:45:00|832.5|829.7|834.2|831.4|834.44|831.64|832.02|829.22|0
1647316200000|2022-03-15 03:50:00|833.96|831.16|831.9|829.1|834.33|831.53|831.77|828.97|0
1647316500000|2022-03-15 03:55:00|832.02|829.22|831.77|828.97|832.63|829.83|830.8|828|0
1647316800000|2022-03-15 04:00:00|831.53|828.73|832.26|829.46|833.35|830.55|831.53|828.73|0
1647317100000|2022-03-15 04:05:00|832.38|829.58|833.23|830.43|833.23|830.43|832.26|829.46|0
1647317400000|2022-03-15 04:10:00|832.99|830.19|832.63|829.83|833.23|830.43|832.26|829.46|0
1647317700000|2022-03-15 04:15:00|832.5|829.7|832.26|829.46|832.87|830.07|832.26|829.46|0
1647318000000|2022-03-15 04:20:00|832.5|829.7|832.26|829.46|832.98|830.18|832.26|829.46|0
1647318300000|2022-03-15 04:25:00|832.5|829.7|833.91|831.11|833.91|831.11|830.8|828|0
1647318600000|2022-03-15 04:30:00|834.15|831.35|831.48|828.68|834.15|831.35|830.64|827.84|0
1647318900000|2022-03-15 04:35:00|831.37|828.57|831.73|828.93|833.07|830.27|831.12|828.32|0
1647319200000|2022-03-15 04:40:00|831.85|829.05|831|828.2|832.45|829.65|830.75|827.95|0
1647319500000|2022-03-15 04:45:00|830.75|827.95|831.48|828.68|831.97|829.17|830.51|827.71|0
1647319800000|2022-03-15 04:50:00|831.61|828.81|830.75|827.95|831.72|828.92|830.51|827.71|0
1647320100000|2022-03-15 04:55:00|830.64|827.84|831|828.2|831|828.2|830.51|827.71|0
1647320400000|2022-03-15 05:00:00|830.51|827.71|834.88|832.08|835.12|832.32|830.51|827.71|0
1647320700000|2022-03-15 05:05:00|834.76|831.96|834.39|831.59|835.12|832.32|832.33|829.53|0
1647321000000|2022-03-15 05:10:00|834.52|831.72|834.15|831.35|836.58|833.78|833.79|830.99|0
1647321300000|2022-03-15 05:15:00|834.64|831.84|835.36|832.56|835.73|832.93|832.69|829.89|0
1647321600000|2022-03-15 05:20:00|836.58|833.78|836.09|833.29|838.77|835.97|835.85|833.05|0
1647321900000|2022-03-15 05:25:00|836.22|833.42|836.34|833.54|837.55|834.75|836.09|833.29|0
1647322200000|2022-03-15 05:30:00|836.22|833.42|834.15|831.35|837.31|834.51|834.03|831.23|0
1647322500000|2022-03-15 05:35:00|834.39|831.59|836.58|833.78|836.82|834.02|833.3|830.5|0
1647322800000|2022-03-15 05:40:00|836.33|833.53|836.33|833.53|837.31|834.51|834.03|831.23|0
1647323100000|2022-03-15 05:45:00|836.82|834.02|835.6|832.8|838.28|835.48|835.6|832.8|0
1647323400000|2022-03-15 05:50:00|835.85|833.05|840.22|837.42|840.22|837.42|835.6|832.8|0
1647323700000|2022-03-15 05:55:00|839.98|837.18|838.28|835.48|840.46|837.66|837.79|834.99|0
1647324000000|2022-03-15 06:00:00|838.76|835.96|842.41|839.61|842.9|840.1|838.28|835.48|0
1647324300000|2022-03-15 06:05:00|842.29|839.49|839|836.2|842.9|840.1|838.76|835.96|0
1647324600000|2022-03-15 06:10:00|839.25|836.45|837.3|834.5|839.73|836.93|835.6|832.8|0
1647324900000|2022-03-15 06:15:00|837.43|834.63|840.46|837.66|840.95|838.15|836.82|834.02|0
1647325200000|2022-03-15 06:20:00|840.71|837.91|837.19|834.39|840.71|837.91|836.82|834.02|0
1647325500000|2022-03-15 06:25:00|837.55|834.75|839|836.2|839.37|836.57|837.06|834.26|0
1647325800000|2022-03-15 06:30:00|839.13|836.33|839.49|836.69|841.19|838.39|838.16|835.36|0
1647326100000|2022-03-15 06:35:00|839.25|836.45|839.62|836.82|840.49|837.69|837.18|834.38|0
1647326400000|2022-03-15 06:40:00|839.51|836.71|839.38|836.58|841.32|838.52|838.17|835.37|0
1647326700000|2022-03-15 06:45:00|839.51|836.71|843.75|840.95|844|841.2|839.38|836.58|0
1647327000000|2022-03-15 06:50:00|843.64|840.84|843.75|840.95|845.94|843.14|842.78|839.98|0
1647327300000|2022-03-15 06:55:00|843.88|841.08|843.75|840.95|844.48|841.68|842.66|839.86|0
1647327600000|2022-03-15 07:00:00|843.27|840.47|853|850.2|853.48|850.68|843.15|840.35|0
1647327900000|2022-03-15 07:05:00|852.31|849.91|848.9|846.5|852.92|850.52|846.96|844.56|0
1647328200000|2022-03-15 07:10:00|849.27|846.87|866.93|864.53|868.16|865.76|848.66|846.26|0
1647328500000|2022-03-15 07:15:00|865.96|863.56|860.59|858.19|867.18|864.78|859.86|857.46|0
1647328800000|2022-03-15 07:20:00|860.11|857.71|858.64|856.24|862.79|860.39|856.45|854.05|0
1647329100000|2022-03-15 07:25:00|857.42|855.02|864.01|861.61|864.01|861.61|857.42|855.02|0
1647329400000|2022-03-15 07:30:00|864.25|861.85|864.01|861.61|866.2|863.8|859.74|857.34|0
1647329700000|2022-03-15 07:35:00|864.25|861.85|862.42|860.02|865.47|863.07|861.57|859.17|0
1647330000000|2022-03-15 07:40:00|862.54|860.14|861.2|858.32|864.13|861.73|859.86|857.22|0
1647330300000|2022-03-15 07:45:00|860.71|857.83|862.29|859.41|864.24|861.36|859.12|856.24|0
1647330600000|2022-03-15 07:50:00|861.81|858.93|858.34|855.46|862.05|859.17|857.13|854.25|0
1647330900000|2022-03-15 07:55:00|857.73|854.85|855.79|852.91|858.46|855.58|855.06|852.18|0
1647331200000|2022-03-15 08:00:00|855.43|852.55|856.16|853.28|860.4|857.52|854.33|851.45|0
1647331500000|2022-03-15 08:05:00|856.27|853.39|849.12|846|856.4|853.52|837.63|834.51|0
1647331800000|2022-03-15 08:10:00|848.15|845.03|853|849.88|854.7|851.58|848.15|845.03|0
1647332100000|2022-03-15 08:15:00|854.21|851.09|858.22|855.1|858.7|855.58|853.48|850.36|0
1647332400000|2022-03-15 08:20:00|857.61|854.49|860.52|857.4|863.07|859.95|855.66|852.54|0
1647332700000|2022-03-15 08:25:00|861|857.88|859.91|856.79|861.73|858.61|856.63|853.51|0
1647333000000|2022-03-15 08:30:00|859.79|856.67|859.91|856.79|864.64|861.52|859.79|856.67|0
1647333300000|2022-03-15 08:35:00|860.03|856.91|862.7|859.58|863.56|860.44|857.12|854|0
1647333600000|2022-03-15 08:40:00|863.19|860.07|860.51|857.39|863.31|860.19|857.73|854.61|0
1647333900000|2022-03-15 08:45:00|860.64|857.52|864.28|861.16|866.34|863.22|860.64|857.52|0
1647334200000|2022-03-15 08:50:00|864.16|861.04|865.37|862.25|868.53|865.41|864.16|861.04|0
1647334500000|2022-03-15 08:55:00|865.13|862.01|869.5|866.38|871.57|868.45|864.88|861.76|0
1647334800000|2022-03-15 09:00:00|869.99|866.87|869.5|866.38|871.45|868.33|867.44|864.32|0
1647335100000|2022-03-15 09:05:00|869.63|866.51|873.64|870.52|875.83|872.71|869.63|866.51|0
1647335400000|2022-03-15 09:10:00|873.52|870.4|869.5|866.38|875.58|872.46|869.26|866.14|0
1647335700000|2022-03-15 09:15:00|869.63|866.51|871.44|868.32|872.66|869.54|868.77|865.65|0
1647336000000|2022-03-15 09:20:00|870.47|867.35|863.42|860.3|871.93|868.81|863.42|860.3|0
1647336300000|2022-03-15 09:25:00|863.18|860.06|861.97|858.85|863.42|860.3|859.54|856.42|0
1647336600000|2022-03-15 09:30:00|861.61|858.49|860.88|857.76|862.21|859.09|857.11|853.99|0
1647336900000|2022-03-15 09:35:00|860.64|857.52|859.66|856.54|863.55|860.43|859.66|856.54|0
1647337200000|2022-03-15 09:40:00|860.99|857.87|853.72|850.6|860.99|857.87|852.39|849.27|0
1647337500000|2022-03-15 09:45:00|854.08|850.96|853.6|850.48|854.81|851.69|850.08|846.96|0
1647337800000|2022-03-15 09:50:00|853.36|850.24|860.27|857.15|860.27|857.15|852.63|849.51|0
1647338100000|2022-03-15 09:55:00|860.02|856.9|858.93|855.81|862.69|859.57|857.84|854.72|0
1647338400000|2022-03-15 10:00:00|858.32|855.2|856.38|853.26|859.54|856.42|854.93|851.81|0
1647338700000|2022-03-15 10:05:00|856.14|853.02|856.38|853.26|857.84|854.72|853.11|849.99|0
1647339000000|2022-03-15 10:10:00|856.14|853.02|850.45|847.33|856.38|853.26|849.72|846.6|0
1647339300000|2022-03-15 10:15:00|850.56|847.44|851.77|848.65|853.35|850.23|849.35|846.23|0
1647339600000|2022-03-15 10:20:00|852.02|848.9|850.69|847.57|856.14|853.02|848.26|845.14|0
1647339900000|2022-03-15 10:25:00|850.56|847.44|849.11|845.99|851.05|847.93|848.02|844.9|0
1647340200000|2022-03-15 10:30:00|848.14|845.02|844.39|841.27|849.11|845.99|844.26|841.14|0
1647340500000|2022-03-15 10:35:00|844.02|840.9|844.26|841.14|844.51|841.39|842.33|839.21|0
1647340800000|2022-03-15 10:40:00|844.63|841.51|848.38|845.26|848.75|845.63|844.63|841.51|0
1647341100000|2022-03-15 10:45:00|848.02|844.9|845.47|842.35|848.26|845.14|845.47|842.35|0
1647341400000|2022-03-15 10:50:00|845.96|842.84|837.86|834.74|846.2|843.08|837.73|834.61|0
1647341700000|2022-03-15 10:55:00|838.21|835.09|839.52|836.4|839.52|836.4|832.23|829.11|0
1647342000000|2022-03-15 11:00:00|839.03|835.91|834.66|831.54|839.03|835.91|834.17|831.05|0
1647342300000|2022-03-15 11:05:00|834.79|831.67|830.42|827.3|834.9|831.78|830.05|826.93|0
1647342600000|2022-03-15 11:10:00|830.29|827.17|828.9|825.78|832.36|829.24|828.9|825.78|0
1647342900000|2022-03-15 11:15:00|829.03|825.91|832.06|828.94|832.43|829.31|827.2|824.08|0
1647343200000|2022-03-15 11:20:00|831.94|828.82|837.41|834.29|839|835.88|831.82|828.7|0
1647343500000|2022-03-15 11:25:00|837.05|833.93|836.44|833.32|838.76|835.64|834.13|831.01|0
1647343800000|2022-03-15 11:30:00|836.93|833.81|833.76|830.64|838.51|835.39|833.76|830.64|0
1647344100000|2022-03-15 11:35:00|833.89|830.77|834.73|831.61|835.83|832.71|832.79|829.67|0
1647344400000|2022-03-15 11:40:00|834.98|831.86|838.78|835.66|839.51|836.39|834.86|831.74|0
1647344700000|2022-03-15 11:45:00|838.67|835.55|842.19|839.07|842.19|839.07|838.3|835.18|0
1647345000000|2022-03-15 11:50:00|841.94|838.82|840.61|837.49|842.91|839.79|839.51|836.39|0
1647345300000|2022-03-15 11:55:00|840.85|837.73|837.94|834.82|840.85|837.73|836.6|833.48|0
1647345600000|2022-03-15 12:00:00|838.3|835.18|836.6|833.48|841.1|837.98|835.38|832.26|0
1647345900000|2022-03-15 12:05:00|836.84|833.72|839.27|836.15|839.88|836.76|834.9|831.78|0
1647346200000|2022-03-15 12:10:00|839.02|835.9|833.93|830.81|839.02|835.9|833.93|830.81|0
1647346500000|2022-03-15 12:15:00|834.17|831.05|833.44|830.32|835.38|832.26|832.23|829.11|0
1647346800000|2022-03-15 12:20:00|832.95|829.83|829.31|826.19|833.08|829.96|827.13|824.01|0
1647347100000|2022-03-15 12:25:00|829.07|825.95|832.95|829.83|832.95|829.83|829.07|825.95|0
1647347400000|2022-03-15 12:30:00|831.87|828.75|817.81|814.69|833.08|829.96|812.12|809|0
1647347700000|2022-03-15 12:35:00|816.96|813.84|817.69|814.57|820.11|816.99|816.23|813.11|0
1647348000000|2022-03-15 12:40:00|817.93|814.81|820.92|817.8|821.89|818.77|817.2|814.08|0
1647348300000|2022-03-15 12:45:00|820.68|817.56|818.5|815.38|822.75|819.63|818.39|815.27|0
1647348600000|2022-03-15 12:50:00|818.74|815.62|821.17|818.05|821.89|818.77|818.74|815.62|0
1647348900000|2022-03-15 12:55:00|821.29|818.17|819.71|816.59|821.41|818.29|818.5|815.38|0
1647349200000|2022-03-15 13:00:00|819.95|816.83|817.77|814.65|820.92|817.8|817.77|814.65|0
1647349500000|2022-03-15 13:05:00|818.02|814.9|818.5|815.38|819.47|816.35|815.84|812.72|0
1647349800000|2022-03-15 13:10:00|818.26|815.14|815.11|811.99|818.26|815.14|810.51|807.39|0
1647350100000|2022-03-15 13:15:00|814.38|811.26|816.08|812.96|816.56|813.44|813.42|810.3|0
1647350400000|2022-03-15 13:20:00|815.84|812.72|818.98|815.86|818.98|815.86|815.35|812.23|0
1647350700000|2022-03-15 13:25:00|817.53|814.41|813.17|810.05|821.41|818.29|812.45|809.33|0
1647351000000|2022-03-15 13:30:00|814.38|811.26|806.4|803.28|814.38|811.26|799.16|796.04|0
1647351300000|2022-03-15 13:35:00|804.95|801.83|811.48|808.36|812.69|809.57|800.61|797.49|0
1647351600000|2022-03-15 13:40:00|810.27|807.15|826.5|823.38|826.5|823.38|806.88|803.76|0
1647351900000|2022-03-15 13:45:00|825.65|822.53|820.19|817.07|826.62|823.5|818.98|815.86|0
1647352200000|2022-03-15 13:50:00|820.32|817.2|818.74|815.62|822.13|819.01|814.86|811.74|0
1647352500000|2022-03-15 13:55:00|819.46|816.34|808.46|805.34|819.46|816.34|806.4|803.28|0
1647352800000|2022-03-15 14:00:00|808.82|805.7|803.12|800|813.55|810.43|800.94|797.82|0
1647353100000|2022-03-15 14:05:00|802.88|799.76|811.37|808.25|812.34|809.22|801.07|797.95|0
1647353400000|2022-03-15 14:10:00|810.39|807.27|816.22|813.1|819.38|816.26|807.97|804.85|0
1647353700000|2022-03-15 14:15:00|817.43|814.31|809.42|806.3|818.29|815.17|808.21|805.09|0
1647354000000|2022-03-15 14:20:00|807.73|804.61|800.94|797.82|808.45|805.33|800.94|797.82|0
1647354300000|2022-03-15 14:25:00|801.18|798.06|793.47|790.35|803.66|800.54|793.47|790.35|0
1647354600000|2022-03-15 14:30:00|792.26|789.14|791.17|788.05|794.44|791.32|786.2|783.08|0
1647354900000|2022-03-15 14:35:00|791.29|788.17|788.86|785.74|791.53|788.41|785.47|782.35|0
1647355200000|2022-03-15 14:40:00|788.14|785.02|788.02|784.9|791.53|788.41|785.47|782.35|0
1647355500000|2022-03-15 14:45:00|787.41|784.29|786.24|783.12|788.62|785.5|783.05|779.93|0
1647355800000|2022-03-15 14:50:00|785.03|781.91|790.12|787|792.07|788.95|785.03|781.91|0
1647356100000|2022-03-15 14:55:00|789.88|786.76|793.42|790.3|795.61|792.49|789.05|785.93|0
1647356400000|2022-03-15 15:00:00|792.45|789.33|787.6|784.48|793.18|790.06|787.6|784.48|0
1647356700000|2022-03-15 15:05:00|787.84|784.72|787.35|784.23|789.29|786.17|786.38|783.26|0
1647357000000|2022-03-15 15:10:00|787.11|783.99|786.75|783.63|790.26|787.14|785.9|782.78|0
1647357300000|2022-03-15 15:15:00|787.59|784.47|786.87|783.75|792.2|789.08|785.9|782.78|0
1647357600000|2022-03-15 15:20:00|786.38|783.26|789.05|785.93|793.17|790.05|784.68|781.56|0
1647357900000|2022-03-15 15:25:00|789.29|786.17|779.12|776.24|789.78|786.66|778.99|776.11|0
1647358200000|2022-03-15 15:30:00|778.75|775.87|775.84|772.96|780.69|777.81|775.6|772.72|0
1647358500000|2022-03-15 15:35:00|775.36|772.48|774.15|771.27|775.36|772.48|772.94|770.06|0
1647358800000|2022-03-15 15:40:00|774.39|771.51|774.72|771.84|777.63|774.75|773.99|771.11|0
1647359100000|2022-03-15 15:45:00|774.24|771.36|770.61|767.73|775.45|772.57|770.36|767.48|0
1647359400000|2022-03-15 15:50:00|770.36|767.48|778.35|775.47|780.05|777.17|768.43|765.55|0
1647359700000|2022-03-15 15:55:00|778.6|775.72|784.9|782.02|791.7|788.82|778.6|775.72|0
1647360000000|2022-03-15 16:00:00|785.39|782.51|789.9|787.02|794.51|791.63|784.66|781.78|0
1647360300000|2022-03-15 16:05:00|790.02|787.14|779.71|776.83|792.08|789.2|778.02|775.14|0
1647360600000|2022-03-15 16:10:00|779.96|777.08|779.47|776.59|782.38|779.5|778.02|775.14|0
1647360900000|2022-03-15 16:15:00|779.35|776.47|776.32|773.44|780.68|777.8|775.6|772.72|0
1647361200000|2022-03-15 16:20:00|776.56|773.68|771.97|769.09|779.23|776.35|771.97|769.09|0
1647361500000|2022-03-15 16:25:00|772.21|769.33|770.28|767.4|772.45|769.57|768.1|765.22|0
1647361800000|2022-03-15 16:30:00|770.52|767.64|771.81|768.93|772.05|769.17|768.42|765.54|0
1647362100000|2022-03-15 16:35:00|771.33|768.45|767.7|764.82|771.45|768.57|766.97|764.09|0
1647362400000|2022-03-15 16:40:00|767.46|764.58|774.47|771.59|774.47|771.59|767.46|764.58|0
1647362700000|2022-03-15 16:45:00|774.23|771.35|777.62|774.74|778.47|775.59|772.05|769.17|0
1647363000000|2022-03-15 16:50:00|777.86|774.98|782.23|779.35|785.14|782.26|777.38|774.5|0
1647363300000|2022-03-15 16:55:00|781.74|778.86|774.71|771.83|781.98|779.1|774.47|771.59|0
1647363600000|2022-03-15 17:00:00|774.47|771.59|771.32|768.44|774.96|772.08|769.63|766.75|0
1647363900000|2022-03-15 17:05:00|771.57|768.69|777.13|774.25|778.35|775.47|771.08|768.2|0
1647364200000|2022-03-15 17:10:00|777.5|774.62|785.14|782.26|785.38|782.5|777.5|774.62|0
1647364500000|2022-03-15 17:15:00|784.89|782.01|785.14|782.26|786.35|783.47|781.25|778.37|0
1647364800000|2022-03-15 17:20:00|785.38|782.5|781.01|778.13|785.86|782.98|779.8|776.92|0
1647365100000|2022-03-15 17:25:00|781.14|778.26|789.5|786.62|789.5|786.62|777.38|774.5|0
1647365400000|2022-03-15 17:30:00|789.39|786.51|786.96|784.08|791.82|788.94|785.13|782.25|0
1647365700000|2022-03-15 17:35:00|786.59|783.71|787.93|785.05|788.77|785.89|783.8|780.92|0
1647366000000|2022-03-15 17:40:00|787.56|784.68|784.16|781.28|789.5|786.62|781.74|778.86|0
1647366300000|2022-03-15 17:45:00|784.4|781.52|785.86|782.98|787.07|784.19|782.22|779.34|0
1647366600000|2022-03-15 17:50:00|785.38|782.5|782.95|780.07|785.38|782.5|781.86|778.98|0
1647366900000|2022-03-15 17:55:00|782.71|779.83|778.83|775.95|783.19|780.31|777.13|774.25|0
1647367200000|2022-03-15 18:00:00|779.55|776.67|787.8|784.92|787.8|784.92|776.65|773.77|0
1647367500000|2022-03-15 18:05:00|787.56|784.68|781.49|778.61|789.01|786.13|780.41|777.53|0
1647367800000|2022-03-15 18:10:00|781.98|779.1|785.86|782.98|787.8|784.92|780.52|777.64|0
1647368100000|2022-03-15 18:15:00|786.1|783.22|794.36|791.48|796.06|793.18|785.62|782.74|0
1647368400000|2022-03-15 18:20:00|793.87|790.99|792.17|789.29|796.43|793.55|790.71|787.83|0
1647368700000|2022-03-15 18:25:00|791.44|788.56|789.98|787.1|792.9|790.02|788.04|785.16|0
1647369000000|2022-03-15 18:30:00|790.23|787.35|783.43|780.55|794.11|791.23|781.97|779.09|0
1647369300000|2022-03-15 18:35:00|783.67|780.79|784.4|781.52|787.56|784.68|782.22|779.34|0
1647369600000|2022-03-15 18:40:00|784.16|781.28|780.03|777.15|785.13|782.25|779.06|776.18|0
1647369900000|2022-03-15 18:45:00|779.79|776.91|772.52|769.64|780.76|777.88|772.52|769.64|0
1647370200000|2022-03-15 18:50:00|771.8|768.92|769.86|766.98|771.8|768.92|768.17|765.29|0
1647370500000|2022-03-15 18:55:00|770.1|767.22|764.54|761.66|771.07|768.19|763.82|760.94|0
1647370800000|2022-03-15 19:00:00|765.99|763.11|765.51|762.63|767.68|764.8|762.37|759.49|0
1647371100000|2022-03-15 19:05:00|765.75|762.87|765.27|762.39|765.99|763.11|762.37|759.49|0
1647371400000|2022-03-15 19:10:00|764.78|761.9|764.06|761.18|765.75|762.87|760.43|757.55|0
1647371700000|2022-03-15 19:15:00|763.7|760.82|755.85|752.97|763.82|760.94|755.12|752.24|0
1647372000000|2022-03-15 19:20:00|755.61|752.73|753.44|750.56|758.26|755.38|752.23|749.35|0
1647372300000|2022-03-15 19:25:00|752.71|749.83|753.92|751.04|754.64|751.76|751.75|748.87|0
1647372600000|2022-03-15 19:30:00|754.16|751.28|752.71|749.83|754.16|751.28|747.17|744.29|0
1647372900000|2022-03-15 19:35:00|753.19|750.31|751.99|749.11|755.36|752.48|751.99|749.11|0
1647373200000|2022-03-15 19:40:00|751.02|748.14|753.68|750.8|756.81|753.93|750.78|747.9|0
1647373500000|2022-03-15 19:45:00|751.99|749.11|750.28|747.4|757.66|754.78|750.04|747.16|0
1647373800000|2022-03-15 19:50:00|748.96|746.08|747.46|744.58|750.52|747.64|743.12|740.24|0
1647374100000|2022-03-15 19:55:00|748.91|746.03|751.09|748.21|756.17|753.29|748.43|745.55|0
1647374400000|2022-03-15 20:00:00|750.01|747.13|754.23|751.35|754.48|751.6|749.15|746.27|0
1647374700000|2022-03-15 20:05:00|754.6|751.72|756.65|753.77|757.62|754.74|752.54|749.66|0
1647375000000|2022-03-15 20:10:00|756.9|754.02|757.86|754.98|758.35|755.47|754.23|751.35|0
1647375300000|2022-03-15 20:15:00|757.99|754.63|755.2|751.84|757.99|754.63|753.99|750.63|0
1647375600000|2022-03-15 20:20:00|755.32|751.96|754.71|751.35|755.44|752.08|753.99|750.63|0
1647375900000|2022-03-15 20:25:00|754.96|751.6|756.17|752.81|756.17|752.81|754.47|751.11|0
1647376200000|2022-03-15 20:30:00|755.81|752.45|755.92|752.56|757.13|753.77|755.44|752.08|0
1647376500000|2022-03-15 20:35:00|755.68|752.32|752.78|749.42|756.16|752.8|752.78|749.42|0
1647376800000|2022-03-15 20:40:00|753.02|749.66|753.14|749.78|754.71|751.35|752.29|748.93|0
1647377100000|2022-03-15 20:45:00|752.9|749.54|753.02|749.66|754.35|750.99|752.53|749.17|0
1647377400000|2022-03-15 20:50:00|753.38|750.02|754.47|751.11|754.59|751.23|753.14|749.78|0
1647377700000|2022-03-15 20:55:00|754.23|750.87|756.05|752.69|756.65|753.29|753.5|750.14|0
1647378000000|2022-03-15 21:00:00|756.31|752.95|755.75|752.39|756.83|753.47|755.64|752.28|0
1647378300000|2022-03-15 21:05:00|755.89|752.53|756.27|752.91|756.8|753.44|755.64|752.28|0
1647378600000|2022-03-15 21:10:00|756.34|752.98|755.82|752.46|756.44|753.08|755.82|752.46|0
1647378900000|2022-03-15 21:15:00|755.53|752.17|756.48|753.12|756.48|753.12|755.53|752.17|0
1647379200000|2022-03-15 21:20:00|756.33|752.97|756.31|752.95|756.59|753.23|756.13|752.77|0
1647379500000|2022-03-15 21:25:00|756.27|752.91|755.61|752.25|756.27|752.91|755.5|752.14|0
1647379800000|2022-03-15 21:30:00|755.64|752.28|755.61|752.25|755.64|752.28|755.61|752.25|0
1647380100000|2022-03-15 21:35:00|755.57|752.21|755.96|752.6|755.96|752.6|755.57|752.21|0
1647380400000|2022-03-15 21:40:00|755.95|752.59|755.92|752.56|755.99|752.63|755.92|752.56|0
1647380700000|2022-03-15 21:45:00|755.89|752.53|755.89|752.53|756.06|752.7|755.82|752.46|0
1647381000000|2022-03-15 21:50:00|755.95|752.59|755.95|752.59|755.95|752.59|755.95|752.59|0
1647381300000|2022-03-15 21:55:00|755.91|752.55|755.85|752.49|756.33|752.97|755.85|752.49|0
1647381600000|2022-03-15 22:00:00|754.1|750.74|756.52|753.16|756.64|753.28|754.1|750.74|0
1647381900000|2022-03-15 22:05:00|756.4|753.04|758.09|754.73|758.82|755.46|756.4|753.04|0
1647382200000|2022-03-15 22:10:00|758.22|754.86|757.12|753.76|759.79|756.43|757.12|753.76|0
1647382500000|2022-03-15 22:15:00|757.37|754.01|756.64|753.28|757.37|754.01|756.15|752.79|0
1647382800000|2022-03-15 22:20:00|756.4|753.04|757.61|754.25|757.85|754.49|755.91|752.55|0
1647383100000|2022-03-15 22:25:00|757.73|754.37|757.85|754.49|758.09|754.73|756.4|753.04|0
1647383400000|2022-03-15 22:30:00|757.36|754|758.33|754.97|758.33|754.97|757.12|753.76|0
1647383700000|2022-03-15 22:35:00|758.09|754.73|758.82|755.46|759.06|755.7|757.85|754.49|0
1647384000000|2022-03-15 22:40:00|758.7|755.34|758.57|755.21|758.7|755.34|757.36|754|0
1647384300000|2022-03-15 22:45:00|758.46|755.1|757.85|754.49|758.57|755.21|757.36|754|0
1647384600000|2022-03-15 22:50:00|757.97|754.61|757.25|753.89|758.09|754.73|757.12|753.76|0
1647384900000|2022-03-15 22:55:00|757.36|754|757.85|754.49|759.06|755.7|757.25|753.89|0
1647385200000|2022-03-15 23:00:00|757.49|754.13|758.46|755.1|758.46|755.1|757.12|753.76|0
1647385500000|2022-03-15 23:05:00|758.33|754.97|759.06|755.7|759.54|756.18|758.09|754.73|0
1647385800000|2022-03-15 23:10:00|758.94|755.58|759.54|756.18|759.78|756.42|758.81|755.45|0
1647386100000|2022-03-15 23:15:00|759.3|755.94|757.84|754.48|759.3|755.94|757.12|753.76|0
1647386400000|2022-03-15 23:20:00|757.6|754.24|756.15|752.79|757.84|754.48|755.18|751.82|0
1647386700000|2022-03-15 23:25:00|756.27|752.91|757.36|754|758.45|755.09|756.15|752.79|0
1647387000000|2022-03-15 23:30:00|757.48|754.12|758.33|754.97|759.54|756.18|757.48|754.12|0
1647387300000|2022-03-15 23:35:00|758.57|755.21|751.55|748.19|759.18|755.82|749.02|745.66|0
1647387600000|2022-03-15 23:40:00|751.67|748.31|751.06|747.7|751.79|748.43|750.34|746.98|0
1647387900000|2022-03-15 23:45:00|750.82|747.46|752.76|749.4|753.48|750.12|750.34|746.98|0
1647388200000|2022-03-15 23:50:00|753.13|749.77|756.87|753.51|757.6|754.24|753.13|749.77|0
1647388500000|2022-03-15 23:55:00|757.11|753.75|757.36|754|758.81|755.45|755.9|752.54|0
1647388800000|2022-03-16 00:00:00|757.84|754.48|759.54|756.18|760.26|756.9|756.76|753.4|0
1647389100000|2022-03-16 00:05:00|759.29|755.93|757.6|754.24|760.02|756.66|757.11|753.75|0
1647389400000|2022-03-16 00:10:00|757.35|753.99|759.05|755.69|759.05|755.69|756.63|753.27|0
1647389700000|2022-03-16 00:15:00|759.29|755.93|762.68|759.32|763.65|760.29|759.29|755.93|0
1647390000000|2022-03-16 00:20:00|763.17|759.81|763.9|760.54|765.84|762.48|762.44|759.08|0
1647390300000|2022-03-16 00:25:00|763.41|760.05|763.41|760.05|765.11|761.75|762.68|759.32|0
1647390600000|2022-03-16 00:30:00|763.17|759.81|762.68|759.32|763.29|759.93|760.02|756.66|0
1647390900000|2022-03-16 00:35:00|762.81|759.45|763.89|760.53|764.62|761.26|762.68|759.32|0
1647391200000|2022-03-16 00:40:00|764.14|760.78|764.26|760.9|765.11|761.75|762.92|759.56|0
1647391500000|2022-03-16 00:45:00|764.38|761.02|765.23|761.87|765.23|761.87|763.17|759.81|0
1647391800000|2022-03-16 00:50:00|764.86|761.5|764.5|761.14|765.35|761.99|763.17|759.81|0
1647392100000|2022-03-16 00:55:00|764.62|761.26|762.56|759.2|764.62|761.26|760.5|757.14|0
1647392400000|2022-03-16 01:00:00|762.44|759.08|761.84|758.48|763.41|760.05|761.59|758.23|0
1647392700000|2022-03-16 01:05:00|761.59|758.23|762.81|759.45|763.41|760.05|760.26|756.9|0
1647393000000|2022-03-16 01:10:00|762.68|759.32|762.08|758.72|764.62|761.26|761.95|758.59|0
1647393300000|2022-03-16 01:15:00|762.44|759.08|760.98|757.62|762.68|759.32|760.74|757.38|0
1647393600000|2022-03-16 01:20:00|760.74|757.38|760.87|757.51|762.19|758.83|760.5|757.14|0
1647393900000|2022-03-16 01:25:00|760.98|757.62|762.08|758.72|762.68|759.32|760.87|757.51|0
1647394200000|2022-03-16 01:30:00|761.95|758.59|762.92|759.56|763.53|760.17|760.98|757.62|0
1647394500000|2022-03-16 01:35:00|762.68|759.32|763.16|759.8|763.16|759.8|761.11|757.75|0
1647394800000|2022-03-16 01:40:00|762.92|759.56|763.16|759.8|763.29|759.93|761.71|758.35|0
1647395100000|2022-03-16 01:45:00|762.92|759.56|762.68|759.32|763.65|760.29|761.71|758.35|0
1647395400000|2022-03-16 01:50:00|762.43|759.07|761.22|757.86|762.92|759.56|760.74|757.38|0
1647395700000|2022-03-16 01:55:00|761.35|757.99|759.04|755.68|761.95|758.59|758.31|754.95|0
1647396000000|2022-03-16 02:00:00|758.8|755.44|755.89|752.53|759.04|755.68|755.41|752.05|0
1647396300000|2022-03-16 02:05:00|756.02|752.66|756.02|752.66|757.1|753.74|755.89|752.53|0
1647396600000|2022-03-16 02:10:00|755.89|752.53|753.07|749.71|755.89|752.53|753.07|749.71|0
1647396900000|2022-03-16 02:15:00|753.44|750.08|755.5|752.14|755.98|752.62|752.83|749.47|0
1647397200000|2022-03-16 02:20:00|755.74|752.38|756.71|753.35|758.16|754.8|755.5|752.14|0
1647397500000|2022-03-16 02:25:00|756.83|753.47|755.25|751.89|757.68|754.32|755.25|751.89|0
1647397800000|2022-03-16 02:30:00|755.5|752.14|758.19|754.83|758.67|755.31|755.01|751.65|0
1647398100000|2022-03-16 02:35:00|758.07|754.71|756.25|752.89|758.92|755.56|755.53|752.17|0
1647398400000|2022-03-16 02:40:00|756.38|753.02|755.28|751.92|756.74|753.38|753.35|749.99|0
1647398700000|2022-03-16 02:45:00|755.53|752.17|754.56|751.2|755.77|752.41|754.07|750.71|0
1647399000000|2022-03-16 02:50:00|754.68|751.32|756.86|753.5|756.98|753.62|754.56|751.2|0
1647399300000|2022-03-16 02:55:00|756.98|753.62|758.43|755.07|759.4|756.04|756.86|753.5|0
1647399600000|2022-03-16 03:00:00|758.67|755.31|758.91|755.55|759.4|756.04|756.98|753.62|0
1647399900000|2022-03-16 03:05:00|758.8|755.44|761.58|758.22|762.3|758.94|758.43|755.07|0
1647400200000|2022-03-16 03:10:00|761.46|758.1|760.61|757.25|761.46|758.1|760.12|756.76|0
1647400500000|2022-03-16 03:15:00|760.85|757.49|758.43|755.07|761.82|758.46|758.18|754.82|0
1647400800000|2022-03-16 03:20:00|758.31|754.95|756.73|753.37|759.52|756.16|756.73|753.37|0
1647401100000|2022-03-16 03:25:00|756.97|753.61|756.49|753.13|757.22|753.86|753.59|750.23|0
1647401400000|2022-03-16 03:30:00|756.25|752.89|758.55|755.19|758.67|755.31|756.25|752.89|0
1647401700000|2022-03-16 03:35:00|758.67|755.31|754.92|751.56|758.67|755.31|754.31|750.95|0
1647402000000|2022-03-16 03:40:00|755.04|751.68|757.94|754.58|758.18|754.82|755.04|751.68|0
1647402300000|2022-03-16 03:45:00|757.58|754.22|756.49|753.13|757.94|754.58|755.76|752.4|0
1647402600000|2022-03-16 03:50:00|756.37|753.01|759.15|755.79|759.15|755.79|756.37|753.01|0
1647402900000|2022-03-16 03:55:00|758.67|755.31|758.31|754.95|758.67|755.31|756.25|752.89|0
1647403200000|2022-03-16 04:00:00|758.18|754.82|756.73|753.37|758.18|754.82|756.24|752.88|0
1647403500000|2022-03-16 04:05:00|756.61|753.25|756.73|753.37|757.45|754.09|755.28|751.92|0
1647403800000|2022-03-16 04:10:00|756.61|753.25|756.73|753.37|756.85|753.49|755.52|752.16|0
1647404100000|2022-03-16 04:15:00|756.97|753.61|757.94|754.58|758.18|754.82|756.73|753.37|0
1647404400000|2022-03-16 04:20:00|758.18|754.82|758.9|755.54|759.39|756.03|757.58|754.22|0
1647404700000|2022-03-16 04:25:00|758.79|755.43|758.55|755.19|759.15|755.79|758.18|754.82|0
1647405000000|2022-03-16 04:30:00|758.66|755.3|759.39|756.03|759.87|756.51|758.66|755.3|0
1647405300000|2022-03-16 04:35:00|759.51|756.15|757.69|754.33|759.51|756.15|757.33|753.97|0
1647405600000|2022-03-16 04:40:00|757.82|754.46|757.45|754.09|757.93|754.57|756.72|753.36|0
1647405900000|2022-03-16 04:45:00|757.58|754.22|754.43|751.07|757.58|754.22|754.43|751.07|0
1647406200000|2022-03-16 04:50:00|754.55|751.19|754.79|751.43|755.76|752.4|754.43|751.07|0
1647406500000|2022-03-16 04:55:00|755.16|751.8|755.27|751.91|755.27|751.91|753.82|750.46|0
1647406800000|2022-03-16 05:00:00|754.55|751.19|753.82|750.46|754.67|751.31|752.01|748.65|0
1647407100000|2022-03-16 05:05:00|753.7|750.34|753.09|749.73|753.82|750.46|752.01|748.65|0
1647407400000|2022-03-16 05:10:00|752.85|749.49|756|752.64|756.24|752.88|752.85|749.49|0
1647407700000|2022-03-16 05:15:00|756.48|753.12|752.13|748.77|756.48|753.12|751.88|748.52|0
1647408000000|2022-03-16 05:20:00|751.64|748.28|749.11|745.75|751.77|748.41|748.98|745.62|0
1647408300000|2022-03-16 05:25:00|748.98|745.62|746.69|743.33|748.98|745.62|746.33|742.97|0
1647408600000|2022-03-16 05:30:00|746.81|743.45|745.28|741.92|749.95|746.59|745.28|741.92|0
1647408900000|2022-03-16 05:35:00|744.8|741.44|743.35|739.99|746.49|743.13|742.87|739.51|0
1647409200000|2022-03-16 05:40:00|743.24|739.88|738.29|734.93|743.59|740.23|738.29|734.93|0
1647409500000|2022-03-16 05:45:00|738.53|735.17|733.85|730.49|738.77|735.41|729.87|726.51|0
1647409800000|2022-03-16 05:50:00|734.44|731.08|738.77|735.41|739.5|736.14|733.48|730.12|0
1647410100000|2022-03-16 05:55:00|738.53|735.17|738.29|734.93|740.94|737.58|738.29|734.93|0
1647410400000|2022-03-16 06:00:00|738.18|734.82|737.57|734.21|739.5|736.14|737.57|734.21|0
1647410700000|2022-03-16 06:05:00|737.81|734.45|737.33|733.97|739.49|736.13|735.53|732.17|0
1647411000000|2022-03-16 06:10:00|737.57|734.21|736.49|733.13|738.05|734.69|735.4|732.04|0
1647411300000|2022-03-16 06:15:00|736.73|733.37|732.64|729.28|737.33|733.97|732.51|729.15|0
1647411600000|2022-03-16 06:20:00|732.51|729.15|732.75|729.39|734.92|731.56|732.27|728.91|0
1647411900000|2022-03-16 06:25:00|732.64|729.28|734.92|731.56|735.52|732.16|732.64|729.28|0
1647412200000|2022-03-16 06:30:00|735.16|731.8|732.75|729.39|736.36|733|731.31|727.95|0
1647412500000|2022-03-16 06:35:00|732.88|729.52|731.79|728.43|734.2|730.84|731.55|728.19|0
1647412800000|2022-03-16 06:40:00|731.92|728.56|727.7|724.34|734.44|731.08|726.63|723.27|0
1647413100000|2022-03-16 06:45:00|727.83|724.47|724.34|720.98|728.19|724.83|723.99|720.63|0
1647413400000|2022-03-16 06:50:00|724.1|720.74|724.82|721.46|729.87|726.51|724.1|720.74|0
1647413700000|2022-03-16 06:55:00|725.06|721.7|723.62|720.26|728.18|724.82|723.38|720.02|0
1647414000000|2022-03-16 07:00:00|723.38|720.02|725.3|721.94|726.02|722.66|723.38|720.02|0
1647414300000|2022-03-16 07:05:00|724.82|722.07|721.94|719.06|726.15|723.27|721.7|718.82|0
1647414600000|2022-03-16 07:10:00|721.7|718.82|718.33|715.45|722.42|719.54|718.33|715.45|0
1647414900000|2022-03-16 07:15:00|718.57|715.69|722.42|719.54|722.42|719.54|718.57|715.69|0
1647415200000|2022-03-16 07:20:00|722.3|719.42|724.83|721.95|725.07|722.19|721.45|718.57|0
1647415500000|2022-03-16 07:25:00|725.07|722.19|723.38|720.5|725.79|722.91|722.9|720.02|0
1647415800000|2022-03-16 07:30:00|723.86|720.98|726.27|723.39|727.6|724.72|723.62|720.74|0
1647416100000|2022-03-16 07:35:00|726.03|723.15|721.21|718.33|726.27|723.39|720.01|717.13|0
1647416400000|2022-03-16 07:40:00|721.45|718.57|726.03|723.15|726.03|723.15|721.45|718.57|0
1647416700000|2022-03-16 07:45:00|726.27|723.39|722.54|719.66|726.99|724.11|722.17|719.29|0
1647417000000|2022-03-16 07:50:00|722.41|719.53|721.05|718.17|723.14|720.26|719.61|716.73|0
1647417300000|2022-03-16 07:55:00|721.17|718.29|719.61|716.73|722.97|720.09|718.89|716.01|0
1647417600000|2022-03-16 08:00:00|720.09|717.21|716.97|714.09|722.25|719.37|716.01|713.13|0
1647417900000|2022-03-16 08:05:00|717.45|714.57|718.65|715.77|720.93|718.05|717.21|714.33|0
1647418200000|2022-03-16 08:10:00|718.41|715.53|720.56|717.68|720.81|717.93|715.29|712.41|0
1647418500000|2022-03-16 08:15:00|720.69|717.81|710.26|707.38|720.69|717.81|709.78|706.9|0
1647418800000|2022-03-16 08:20:00|710.5|707.62|716.25|713.37|717.44|714.56|710.5|707.62|0
1647419100000|2022-03-16 08:25:00|716.61|713.73|712.89|710.01|718.05|715.17|711.69|708.81|0
1647419400000|2022-03-16 08:30:00|713.01|710.13|709.54|706.66|716.85|713.97|707.15|704.27|0
1647419700000|2022-03-16 08:35:00|709.66|706.78|710.73|707.85|714.09|711.21|706.43|703.55|0
1647420000000|2022-03-16 08:40:00|710.97|708.09|713.37|710.49|713.37|710.49|709.3|706.42|0
1647420300000|2022-03-16 08:45:00|713.85|710.97|713.13|710.25|714.69|711.81|711.58|708.7|0
1647420600000|2022-03-16 08:50:00|713.01|710.13|713.97|711.09|715.17|712.29|712.65|709.77|0
1647420900000|2022-03-16 08:55:00|713.61|710.73|710.73|707.85|713.97|711.09|710.73|707.85|0
1647421200000|2022-03-16 09:00:00|710.49|707.61|709.29|706.41|710.86|707.98|708.82|705.94|0
1647421500000|2022-03-16 09:05:00|709.53|706.65|709.05|706.17|709.77|706.89|708.1|705.22|0
1647421800000|2022-03-16 09:10:00|707.86|704.98|708.22|705.34|709.77|706.89|706.9|704.02|0
1647422100000|2022-03-16 09:15:00|708.34|705.46|707.5|704.62|708.58|705.7|704.51|701.63|0
1647422400000|2022-03-16 09:20:00|707.62|704.74|707.02|704.14|708.34|705.46|706.42|703.54|0
1647422700000|2022-03-16 09:25:00|707.38|704.5|704.75|701.87|707.62|704.74|704.27|701.39|0
1647423000000|2022-03-16 09:30:00|704.99|702.11|704.27|701.39|705.23|702.35|703.07|700.19|0
1647423300000|2022-03-16 09:35:00|704.51|701.63|704.45|701.57|704.75|701.87|703.01|700.13|0
1647423600000|2022-03-16 09:40:00|704.33|701.45|706.85|703.97|706.85|703.97|704.33|701.45|0
1647423900000|2022-03-16 09:45:00|707.09|704.21|707.57|704.69|708.89|706.01|706.85|703.97|0
1647424200000|2022-03-16 09:50:00|707.21|704.33|708.29|705.41|708.29|705.41|704.45|701.57|0
1647424500000|2022-03-16 09:55:00|708.53|705.65|709.25|706.37|710.45|707.57|707.09|704.21|0
1647424800000|2022-03-16 10:00:00|709.49|706.61|707.33|704.45|710.21|707.33|706.49|703.61|0
1647425100000|2022-03-16 10:05:00|707.57|704.69|707.56|704.68|708.41|705.53|706.36|703.48|0
1647425400000|2022-03-16 10:10:00|704.92|702.04|696.53|693.65|705.88|703|694.85|691.97|0
1647425700000|2022-03-16 10:15:00|696.18|693.3|697.73|694.85|699.41|696.53|693.3|690.42|0
1647426000000|2022-03-16 10:20:00|697.61|694.73|697.73|694.85|698.21|695.33|697.01|694.13|0
1647426300000|2022-03-16 10:25:00|697.61|694.73|700.6|697.72|700.6|697.72|697.61|694.73|0
1647426600000|2022-03-16 10:30:00|699.88|697|698.44|695.56|700.25|697.37|697.73|694.85|0
1647426900000|2022-03-16 10:35:00|698.33|695.45|701.32|698.44|704.44|701.56|697.97|695.09|0
1647427200000|2022-03-16 10:40:00|701.56|698.68|697.25|694.37|703.72|700.84|697.25|694.37|0
1647427500000|2022-03-16 10:45:00|696.77|693.89|699.16|696.28|700.97|698.09|696.17|693.29|0
1647427800000|2022-03-16 10:50:00|698.68|695.8|699.64|696.76|701.2|698.32|698.44|695.56|0
1647428100000|2022-03-16 10:55:00|699.88|697|699.4|696.52|701.56|698.68|698.92|696.04|0
1647428400000|2022-03-16 11:00:00|699.88|697|703.24|700.36|703.72|700.84|699.4|696.52|0
1647428700000|2022-03-16 11:05:00|703.72|700.84|702.4|699.52|704.2|701.32|702.04|699.16|0
1647429000000|2022-03-16 11:10:00|702.28|699.4|702.52|699.64|703.84|700.96|700.84|697.96|0
1647429300000|2022-03-16 11:15:00|703|700.12|704.8|701.92|706.12|703.24|703|700.12|0
1647429600000|2022-03-16 11:20:00|704.68|701.8|703.36|700.48|706.12|703.24|702.28|699.4|0
1647429900000|2022-03-16 11:25:00|703.47|700.59|702.51|699.63|703.6|700.72|701.32|698.44|0
1647430200000|2022-03-16 11:30:00|702.75|699.87|700.48|697.6|702.75|699.87|698.56|695.68|0
1647430500000|2022-03-16 11:35:00|700.36|697.48|698.2|695.32|700.83|697.95|697|694.12|0
1647430800000|2022-03-16 11:40:00|698.32|695.44|699.16|696.28|700.35|697.47|698.2|695.32|0
1647431100000|2022-03-16 11:45:00|699.39|696.51|702.27|699.39|702.51|699.63|698.8|695.92|0
1647431400000|2022-03-16 11:50:00|702.51|699.63|698.91|696.03|702.51|699.63|697.72|694.84|0
1647431700000|2022-03-16 11:55:00|699.15|696.27|697.48|694.6|699.87|696.99|697.48|694.6|0
1647432000000|2022-03-16 12:00:00|697|694.12|696.76|693.88|697.48|694.6|695.08|692.2|0
1647432300000|2022-03-16 12:05:00|697|694.12|694.84|691.96|697.71|694.83|694.84|691.96|0
1647432600000|2022-03-16 12:10:00|694.96|692.08|697.71|694.83|697.95|695.07|694.84|691.96|0
1647432900000|2022-03-16 12:15:00|697.23|694.35|697.95|695.07|698.19|695.31|696.16|693.28|0
1647433200000|2022-03-16 12:20:00|698.43|695.55|699.39|696.51|699.87|696.99|697.47|694.59|0
1647433500000|2022-03-16 12:25:00|699.63|696.75|699.63|696.75|700.35|697.47|697.95|695.07|0
1647433800000|2022-03-16 12:30:00|699.39|696.51|703.47|700.59|703.71|700.83|698.32|695.44|0
1647434100000|2022-03-16 12:35:00|703.71|700.83|708.03|705.15|708.27|705.39|703.47|700.59|0
1647434400000|2022-03-16 12:40:00|708.27|705.39|707.43|704.55|708.27|705.39|705.51|702.63|0
1647434700000|2022-03-16 12:45:00|707.31|704.43|708.45|705.57|710.37|707.49|706.35|703.47|0
1647435000000|2022-03-16 12:50:00|708.69|705.81|709.65|706.77|711.33|708.45|707.73|704.85|0
1647435300000|2022-03-16 12:55:00|709.41|706.53|710.85|707.97|712.29|709.41|708.93|706.05|0
1647435600000|2022-03-16 13:00:00|710.61|707.73|712.77|709.89|713.49|710.61|710.26|707.38|0
1647435900000|2022-03-16 13:05:00|713.01|710.13|713.38|710.5|716.38|713.5|713.01|710.13|0
1647436200000|2022-03-16 13:10:00|713.25|710.37|713.73|710.85|714.46|711.58|712.77|709.89|0
1647436500000|2022-03-16 13:15:00|714.45|711.57|711.81|708.93|715.42|712.54|711.57|708.69|0
1647436800000|2022-03-16 13:20:00|712.05|709.17|707.73|704.85|712.77|709.89|707.73|704.85|0
1647437100000|2022-03-16 13:25:00|707.97|705.09|713.49|710.61|714.69|711.81|707.97|705.09|0
1647437400000|2022-03-16 13:30:00|713.01|710.13|706.29|703.41|713.01|710.13|706.29|703.41|0
1647437700000|2022-03-16 13:35:00|705.81|702.93|694.31|691.43|706.77|703.89|694.07|691.19|0
1647438000000|2022-03-16 13:40:00|694.55|691.67|691.68|688.8|695.15|692.27|690.72|687.84|0
1647438300000|2022-03-16 13:45:00|691.2|688.32|689.89|687.01|691.44|688.56|686.43|683.55|0
1647438600000|2022-03-16 13:50:00|689.53|686.65|695.03|692.15|696.22|693.34|688.1|685.22|0
1647438900000|2022-03-16 13:55:00|695.26|692.38|693.83|690.95|695.98|693.1|690.48|687.6|0
1647439200000|2022-03-16 14:00:00|692.87|689.99|698.13|695.25|700.53|697.65|690.48|687.6|0
1647439500000|2022-03-16 14:05:00|698.02|695.14|704.36|701.48|704.36|701.48|697.66|694.78|0
1647439800000|2022-03-16 14:10:00|704.6|701.72|692.28|689.4|704.84|701.96|690.12|687.24|0
1647440100000|2022-03-16 14:15:00|691.32|688.44|674.58|671.7|691.32|688.44|669.57|666.69|0
1647440400000|2022-03-16 14:20:00|675.06|672.18|674.3|671.42|675.53|672.65|670.7|667.82|0
1647440700000|2022-03-16 14:25:00|674.06|671.18|677.42|674.54|677.42|674.54|671.66|668.78|0
1647441000000|2022-03-16 14:30:00|676.7|673.82|672.62|669.74|677.66|674.78|669.5|666.62|0
1647441300000|2022-03-16 14:35:00|672.86|669.98|674.66|671.78|681.02|678.14|672.26|669.38|0
1647441600000|2022-03-16 14:40:00|674.3|671.42|684.63|681.75|689.93|687.05|672.62|669.74|0
1647441900000|2022-03-16 14:45:00|685.83|682.95|683.67|680.79|688|685.12|682.46|679.58|0
1647442200000|2022-03-16 14:50:00|684.75|681.87|684.15|681.27|686.55|683.67|680.54|677.66|0
1647442500000|2022-03-16 14:55:00|683.91|681.03|678.86|675.98|688.96|686.08|678.86|675.98|0
1647442800000|2022-03-16 15:00:00|678.38|675.5|678.14|675.26|688.96|686.08|677.42|674.54|0
1647443100000|2022-03-16 15:05:00|678.38|675.5|682.7|679.82|684.63|681.75|677.18|674.3|0
1647443400000|2022-03-16 15:10:00|681.5|678.62|683.18|680.3|683.66|680.78|680.3|677.42|0
1647443700000|2022-03-16 15:15:00|683.42|680.54|682.94|680.06|687.03|684.15|681.74|678.86|0
1647444000000|2022-03-16 15:20:00|682.7|679.82|682.94|680.06|686.31|683.43|681.5|678.62|0
1647444300000|2022-03-16 15:25:00|682.7|679.82|682.7|679.82|684.14|681.26|681.5|678.62|0
1647444600000|2022-03-16 15:30:00|681.98|679.1|681.5|678.62|683.42|680.54|680.06|677.18|0
1647444900000|2022-03-16 15:35:00|681.02|678.14|684.86|681.98|688.47|685.59|681.02|678.14|0
1647445200000|2022-03-16 15:40:00|684.62|681.74|685.34|682.46|688.72|685.84|684.38|681.5|0
1647445500000|2022-03-16 15:45:00|685.1|682.22|683.9|681.02|687.51|684.63|683.9|681.02|0
1647445800000|2022-03-16 15:50:00|683.66|680.78|682.22|679.34|684.86|681.98|680.77|677.89|0
1647446100000|2022-03-16 15:55:00|681.98|679.1|681.25|678.37|684.38|681.5|680.05|677.17|0
1647446400000|2022-03-16 16:00:00|681.01|678.13|677.41|674.53|683.18|680.3|675.97|673.09|0
1647446700000|2022-03-16 16:05:00|677.05|674.17|680.05|677.65|680.29|677.65|677.05|674.17|0
1647447000000|2022-03-16 16:10:00|680.29|677.89|681.25|678.85|681.73|679.33|679.09|676.69|0
1647447300000|2022-03-16 16:15:00|680.66|678.26|679.57|677.17|681.73|679.33|678.61|676.21|0
1647447600000|2022-03-16 16:20:00|680.05|677.65|681.25|678.85|681.73|679.33|678.25|675.85|0
1647447900000|2022-03-16 16:25:00|681.73|679.33|681.25|678.85|685.58|683.18|681.25|678.85|0
1647448200000|2022-03-16 16:30:00|681.01|678.61|681.25|678.85|682.82|680.42|680.05|677.65|0
1647448500000|2022-03-16 16:35:00|681.01|678.61|686.78|684.38|687.15|684.75|680.77|678.37|0
1647448800000|2022-03-16 16:40:00|687.26|684.86|682.69|680.29|688.47|686.07|681.25|678.85|0
1647449100000|2022-03-16 16:45:00|682.45|680.05|697.03|694.63|698.36|695.96|682.45|680.05|0
1647449400000|2022-03-16 16:50:00|696.67|694.27|695.22|692.82|698.84|696.44|693.53|691.13|0
1647449700000|2022-03-16 16:55:00|695.94|693.54|694.25|691.85|697.63|695.23|693.53|691.13|0
1647450000000|2022-03-16 17:00:00|694.01|691.61|697.39|694.99|698.35|695.95|692.08|689.68|0
1647450300000|2022-03-16 17:05:00|697.75|695.35|705.97|703.57|706.57|704.17|695.22|692.82|0
1647450600000|2022-03-16 17:10:00|706.09|703.69|706.33|703.93|709.96|707.56|705.12|702.72|0
1647450900000|2022-03-16 17:15:00|706.21|703.81|705.36|702.96|707.54|705.14|704.39|701.99|0
1647451200000|2022-03-16 17:20:00|704.63|702.23|702.94|700.54|708.5|706.1|701.73|699.33|0
1647451500000|2022-03-16 17:25:00|702.7|700.3|704.15|701.75|705.97|703.57|702.46|700.06|0
1647451800000|2022-03-16 17:30:00|703.91|701.51|699.32|696.92|703.91|701.51|697.39|694.99|0
1647452100000|2022-03-16 17:35:00|700.04|697.64|700.52|698.12|701.97|699.57|697.14|694.74|0
1647452400000|2022-03-16 17:40:00|700.77|698.37|702.1|699.7|705.6|703.2|700.04|697.64|0
1647452700000|2022-03-16 17:45:00|702.21|699.81|700.52|698.12|703.91|701.51|700.04|697.64|0
1647453000000|2022-03-16 17:50:00|700.76|698.36|699.44|697.04|703.55|701.15|698.83|696.43|0
1647453300000|2022-03-16 17:55:00|699.07|696.67|698.23|695.83|700.04|697.64|695.45|693.05|0
1647453600000|2022-03-16 18:00:00|706.08|703.68|719.89|717.49|720.86|718.46|698.47|696.07|0
1647453900000|2022-03-16 18:05:00|718.68|716.28|734.71|732.31|734.71|732.31|716.01|713.61|0
1647454200000|2022-03-16 18:10:00|735.44|733.04|744.5|742.1|744.98|742.58|730.09|727.69|0
1647454500000|2022-03-16 18:15:00|744.74|742.34|729.28|726.88|746.19|743.79|728.56|726.16|0
1647454800000|2022-03-16 18:20:00|728.32|725.92|743.53|741.13|744.26|741.86|727.35|724.95|0
1647455100000|2022-03-16 18:25:00|744.26|741.86|746.8|744.4|748.13|745.73|736.04|733.64|0
1647455400000|2022-03-16 18:30:00|748.5|746.1|755.88|753.48|762.19|759.79|748.13|745.73|0
1647455700000|2022-03-16 18:35:00|755.64|753.24|734.23|731.83|760.98|758.58|734.23|731.83|0
1647456000000|2022-03-16 18:40:00|734.83|732.43|720.25|717.85|736.4|734|717|714.6|0
1647456300000|2022-03-16 18:45:00|720.13|717.73|718.2|715.8|725.18|722.78|711.24|708.84|0
1647456600000|2022-03-16 18:50:00|717.61|715.21|709.14|706.74|724.59|722.19|708.41|706.01|0
1647456900000|2022-03-16 18:55:00|708.9|706.5|712.04|709.64|712.52|710.12|697.59|695.19|0
1647457200000|2022-03-16 19:00:00|709.51|707.11|704.81|702.41|717.11|714.71|702.64|700.24|0
1647457500000|2022-03-16 19:05:00|704.32|701.92|709.63|707.23|714.93|712.53|697.11|694.71|0
1647457800000|2022-03-16 19:10:00|710.35|707.95|702.4|700|712.28|709.88|701.92|699.52|0
1647458100000|2022-03-16 19:15:00|701.56|699.16|690.98|688.58|707.94|705.54|690.62|688.22|0
1647458400000|2022-03-16 19:20:00|690.74|688.34|684.62|682.22|692.06|689.66|681.75|679.35|0
1647458700000|2022-03-16 19:25:00|684.03|681.63|681.18|678.78|684.08|681.68|678.04|675.64|0
1647459000000|2022-03-16 19:30:00|680.94|678.54|686.75|684.35|691.59|689.19|680.7|678.3|0
1647459300000|2022-03-16 19:35:00|686.99|684.59|683.11|680.71|690.14|687.74|683.11|680.71|0
1647459600000|2022-03-16 19:40:00|684.08|681.68|685.29|682.89|687.96|685.56|681.9|679.5|0
1647459900000|2022-03-16 19:45:00|685.53|683.13|672.96|670.56|686.99|684.59|672.72|670.32|0
1647460200000|2022-03-16 19:50:00|672.84|670.44|669.03|666.63|674.89|672.49|666.82|664.42|0
1647460500000|2022-03-16 19:55:00|669.27|666.87|655.8|653.4|671.92|669.52|655.8|653.4|0
1647460800000|2022-03-16 20:00:00|655.08|652.68|661.08|658.68|661.57|659.17|655.08|652.68|0
1647461100000|2022-03-16 20:05:00|660.84|658.44|659.16|656.76|661.08|658.68|659.16|656.76|0
1647461400000|2022-03-16 20:10:00|659.4|657|657.48|655.08|659.4|657|653.28|650.88|0
1647461700000|2022-03-16 20:15:00|657.68|654.88|650.24|647.44|657.92|655.12|648.08|645.28|0
1647462000000|2022-03-16 20:20:00|650|647.2|645.93|643.13|650.96|648.16|645.93|643.13|0
1647462300000|2022-03-16 20:25:00|646.05|643.25|646.16|643.36|648.45|645.65|645.93|643.13|0
1647462600000|2022-03-16 20:30:00|646.05|643.25|644.97|642.17|647.01|644.21|644.73|641.93|0
1647462900000|2022-03-16 20:35:00|644.73|641.93|645.33|642.53|645.69|642.89|644.25|641.45|0
1647463200000|2022-03-16 20:40:00|645.45|642.65|640.66|637.86|645.45|642.65|640.18|637.38|0
1647463500000|2022-03-16 20:45:00|640.9|638.1|644.73|641.93|645.21|642.41|640.66|637.86|0
1647463800000|2022-03-16 20:50:00|644.61|641.81|645.09|642.29|645.44|642.64|642.09|639.29|0
1647464100000|2022-03-16 20:55:00|645.44|642.64|644.61|641.81|645.57|642.77|643.53|640.73|0
1647464400000|2022-03-16 21:00:00|644.56|641.76|645.39|642.59|645.95|643.15|644.49|641.69|0
1647464700000|2022-03-16 21:05:00|645.5|642.7|645.91|643.11|646.36|643.56|645.39|642.59|0
1647465000000|2022-03-16 21:10:00|646.12|643.32|646.53|643.73|646.82|644.02|646.02|643.22|0
1647465300000|2022-03-16 21:15:00|646.5|643.7|647.31|644.51|647.38|644.58|646.5|643.7|0
1647465600000|2022-03-16 21:20:00|647.27|644.47|647.65|644.85|648.07|645.27|647.17|644.37|0
1647465900000|2022-03-16 21:25:00|647.48|644.68|646.78|643.98|647.8|645|646.57|643.77|0
1647466200000|2022-03-16 21:30:00|646.71|643.91|646.64|643.84|646.89|644.09|646.5|643.7|0
1647466500000|2022-03-16 21:35:00|646.61|643.81|646.67|643.87|646.85|644.05|646.46|643.66|0
1647466800000|2022-03-16 21:40:00|646.61|643.81|645.39|642.59|646.61|643.81|645.39|642.59|0
1647467100000|2022-03-16 21:45:00|645.28|642.48|646.36|643.56|646.4|643.6|645.04|642.24|0
1647467400000|2022-03-16 21:50:00|645.81|643.01|645.94|643.14|646.46|643.66|645.81|643.01|0
1647467700000|2022-03-16 21:55:00|645.63|642.83|646.25|643.45|646.25|643.45|645.56|642.76|0
1647468000000|2022-03-16 22:00:00|647|644.2|649.99|647.19|650.47|647.67|646.76|643.96|0
1647468300000|2022-03-16 22:05:00|649.63|646.83|649.75|646.95|651.19|648.39|649.03|646.23|0
1647468600000|2022-03-16 22:10:00|649.99|647.19|652.14|649.34|652.15|649.35|649.51|646.71|0
1647468900000|2022-03-16 22:15:00|652.38|649.58|652.86|650.06|652.86|650.06|651.66|648.86|0
1647469200000|2022-03-16 22:20:00|653.1|650.3|654.54|651.74|655.02|652.22|652.86|650.06|0
1647469500000|2022-03-16 22:25:00|655.02|652.22|654.3|651.5|656.22|653.42|654.06|651.26|0
1647469800000|2022-03-16 22:30:00|654.06|651.26|655.02|652.22|656.7|653.9|653.58|650.78|0
1647470100000|2022-03-16 22:35:00|655.26|652.46|653.82|651.02|655.5|652.7|653.71|650.91|0
1647470400000|2022-03-16 22:40:00|653.95|651.15|653.82|651.02|653.95|651.15|652.62|649.82|0
1647470700000|2022-03-16 22:45:00|653.58|650.78|653.34|650.54|653.95|651.15|653.1|650.3|0
1647471000000|2022-03-16 22:50:00|653.58|650.78|653.34|650.54|654.3|651.5|652.86|650.06|0
1647471300000|2022-03-16 22:55:00|653.46|650.66|653.1|650.3|653.82|651.02|652.62|649.82|0
1647471600000|2022-03-16 23:00:00|653.34|650.54|653.58|650.78|654.78|651.98|650.22|647.42|0
1647471900000|2022-03-16 23:05:00|653.94|651.14|655.98|653.18|655.98|653.18|653.7|650.9|0
1647472200000|2022-03-16 23:10:00|656.1|653.3|656.46|653.66|657.42|654.62|655.74|652.94|0
1647472500000|2022-03-16 23:15:00|656.22|653.42|655.26|652.46|657.3|654.5|655.02|652.22|0
1647472800000|2022-03-16 23:20:00|655.5|652.7|655.98|653.18|656.22|653.42|655.14|652.34|0
1647473100000|2022-03-16 23:25:00|655.74|652.94|654.06|651.26|655.74|652.94|653.58|650.78|0
1647473400000|2022-03-16 23:30:00|653.82|651.02|653.58|650.78|654.54|651.74|653.1|650.3|0
1647473700000|2022-03-16 23:35:00|653.34|650.54|655.5|652.7|655.62|652.82|653.1|650.3|0
1647474000000|2022-03-16 23:40:00|655.62|652.82|654.05|651.25|655.62|652.82|653.7|650.9|0
1647474300000|2022-03-16 23:45:00|654.18|651.38|652.5|649.7|654.53|651.73|652.37|649.57|0
1647474600000|2022-03-16 23:50:00|652.61|649.81|650.22|647.42|652.98|650.18|649.26|646.46|0
1647474900000|2022-03-16 23:55:00|650.1|647.3|649.74|646.94|650.93|648.13|649.02|646.22|0
1647475200000|2022-03-17 00:00:00|649.97|647.17|651.65|648.85|653.81|651.01|649.02|646.22|0
1647475500000|2022-03-17 00:05:00|651.89|649.09|650.45|647.65|654.53|651.73|649.97|647.17|0
1647475800000|2022-03-17 00:10:00|650.21|647.41|651.54|648.74|652.02|649.22|648.54|645.74|0
1647476100000|2022-03-17 00:15:00|650.58|647.78|650.45|647.65|652.61|649.81|649.49|646.69|0
1647476400000|2022-03-17 00:20:00|649.97|647.17|650.45|647.65|651.65|648.85|649.38|646.58|0
1647476700000|2022-03-17 00:25:00|650.58|647.78|650.93|648.13|651.41|648.61|648.05|645.25|0
1647477000000|2022-03-17 00:30:00|651.17|648.37|651.17|648.37|651.41|648.61|649.01|646.21|0
1647477300000|2022-03-17 00:35:00|651.05|648.25|650.1|647.3|651.65|648.85|649.49|646.69|0
1647477600000|2022-03-17 00:40:00|650.21|647.41|650.93|648.13|651.29|648.49|649.25|646.45|0
1647477900000|2022-03-17 00:45:00|650.81|648.01|649.85|647.05|650.93|648.13|649.49|646.69|0
1647478200000|2022-03-17 00:50:00|649.97|647.17|649.37|646.57|650.09|647.29|647.09|644.29|0
1647478500000|2022-03-17 00:55:00|648.77|645.97|649.25|646.45|649.97|647.17|648.77|645.97|0
1647478800000|2022-03-17 01:00:00|649.01|646.21|650.09|647.29|650.93|648.13|649.01|646.21|0
1647479100000|2022-03-17 01:05:00|650.21|647.41|652.13|649.33|653.57|650.77|649.61|646.81|0
1647479400000|2022-03-17 01:10:00|651.77|648.97|654.17|651.37|654.41|651.61|651.65|648.85|0
1647479700000|2022-03-17 01:15:00|654.28|651.48|654.04|651.24|655.97|653.17|652.84|650.04|0
1647480000000|2022-03-17 01:20:00|653.93|651.13|655.72|652.92|655.96|653.16|652.6|649.8|0
1647480300000|2022-03-17 01:25:00|656.2|653.4|660.77|657.97|660.77|657.97|655.72|652.92|0
1647480600000|2022-03-17 01:30:00|660.53|657.73|658.13|655.33|661.25|658.45|656.81|654.01|0
1647480900000|2022-03-17 01:35:00|658.25|655.45|665.58|662.78|665.82|663.02|658.13|655.33|0
1647481200000|2022-03-17 01:40:00|665.47|662.67|663.41|660.61|666.3|663.5|661.97|659.17|0
1647481500000|2022-03-17 01:45:00|663.3|660.5|665.34|662.54|665.34|662.54|662.45|659.65|0
1647481800000|2022-03-17 01:50:00|665.1|662.3|669.68|666.88|670.88|668.08|664.98|662.18|0
1647482100000|2022-03-17 01:55:00|669.56|666.76|665.82|663.02|670.16|667.36|664.14|661.34|0
1647482400000|2022-03-17 02:00:00|665.58|662.78|663.83|661.03|667.02|664.22|663.35|660.55|0
1647482700000|2022-03-17 02:05:00|663.59|660.79|664.2|661.4|665.16|662.36|663.35|660.55|0
1647483000000|2022-03-17 02:10:00|663.96|661.16|661.67|658.87|664.79|661.99|659.27|656.47|0
1647483300000|2022-03-17 02:15:00|661.43|658.63|662.39|659.59|663.83|661.03|660.95|658.15|0
1647483600000|2022-03-17 02:20:00|662.27|659.47|659.99|657.19|662.39|659.59|659.63|656.83|0
1647483900000|2022-03-17 02:25:00|659.87|657.07|661.07|658.27|662.39|659.59|658.19|655.39|0
1647484200000|2022-03-17 02:30:00|661.31|658.51|662.87|660.07|663.11|660.31|660.71|657.91|0
1647484500000|2022-03-17 02:35:00|662.75|659.95|663.11|660.31|663.83|661.03|662.03|659.23|0
1647484800000|2022-03-17 02:40:00|663.23|660.43|664.55|661.75|665.51|662.71|662.63|659.83|0
1647485100000|2022-03-17 02:45:00|664.43|661.63|663.95|661.15|665.51|662.71|663.59|660.79|0
1647485400000|2022-03-17 02:50:00|663.83|661.03|661.18|658.38|663.83|661.03|659.74|656.94|0
1647485700000|2022-03-17 02:55:00|661.31|658.51|662.99|660.19|664.55|661.75|660.94|658.14|0
1647486000000|2022-03-17 03:00:00|663.11|660.31|665.03|662.23|665.51|662.71|663.11|660.31|0
1647486300000|2022-03-17 03:05:00|664.91|662.11|666.23|663.43|666.23|663.43|664.31|661.51|0
1647486600000|2022-03-17 03:10:00|665.88|663.08|665.87|663.07|667.67|664.87|665.51|662.71|0
1647486900000|2022-03-17 03:15:00|665.99|663.19|669.12|666.32|669.36|666.56|665.03|662.23|0
1647487200000|2022-03-17 03:20:00|669.24|666.44|666.47|663.67|669.6|666.8|666.23|663.43|0
1647487500000|2022-03-17 03:25:00|666.23|663.43|664.06|661.26|667.43|664.63|664.06|661.26|0
1647487800000|2022-03-17 03:30:00|663.82|661.02|664.19|661.39|665.39|662.59|663.71|660.91|0
1647488100000|2022-03-17 03:35:00|664.06|661.26|661.66|658.86|664.55|661.75|661.3|658.5|0
1647488400000|2022-03-17 03:40:00|661.79|658.99|664.67|661.87|665.03|662.23|661.79|658.99|0
1647488700000|2022-03-17 03:45:00|664.78|661.98|666.23|663.43|666.95|664.15|664.3|661.5|0
1647489000000|2022-03-17 03:50:00|666.47|663.67|666.23|663.43|667.31|664.51|665.75|662.95|0
1647489300000|2022-03-17 03:55:00|666.47|663.67|664.67|661.87|667.19|664.39|664.43|661.63|0
1647489600000|2022-03-17 04:00:00|664.43|661.63|667.68|664.88|669.23|666.43|664.43|661.63|0
1647489900000|2022-03-17 04:05:00|667.55|664.75|666.48|663.68|667.79|664.99|666.11|663.31|0
1647490200000|2022-03-17 04:10:00|665.63|662.83|665.63|662.83|666.11|663.31|665.15|662.35|0
1647490500000|2022-03-17 04:15:00|665.87|663.07|664.67|661.87|665.87|663.07|664.67|661.87|0
1647490800000|2022-03-17 04:20:00|664.79|661.99|665.87|663.07|667.07|664.27|663.71|660.91|0
1647491100000|2022-03-17 04:25:00|666.11|663.31|666.23|663.43|667.55|664.75|666.11|663.31|0
1647491400000|2022-03-17 04:30:00|666.11|663.31|661.31|658.51|666.59|663.79|659.76|656.96|0
1647491700000|2022-03-17 04:35:00|661.07|658.27|663.23|660.43|663.23|660.43|660.72|657.92|0
1647492000000|2022-03-17 04:40:00|662.99|660.19|661.07|658.27|663.23|660.43|660.59|657.79|0
1647492300000|2022-03-17 04:45:00|660.83|658.03|662.03|659.23|662.03|659.23|660.83|658.03|0
1647492600000|2022-03-17 04:50:00|662.27|659.47|659.87|657.07|662.27|659.47|659.39|656.59|0
1647492900000|2022-03-17 04:55:00|659.63|656.83|660.71|657.91|660.71|657.91|659.28|656.48|0
1647493200000|2022-03-17 05:00:00|660.83|658.03|662.51|659.71|663.71|660.91|659.75|656.95|0
1647493500000|2022-03-17 05:05:00|662.75|659.95|662.98|660.18|663.94|661.14|662.03|659.23|0
1647493800000|2022-03-17 05:10:00|662.87|660.07|657.95|655.15|663.46|660.66|657.47|654.67|0
1647494100000|2022-03-17 05:15:00|658.19|655.39|657.71|654.91|660.83|658.03|657.47|654.67|0
1647494400000|2022-03-17 05:20:00|657.47|654.67|661.94|659.14|662.89|660.09|656.75|653.95|0
1647494700000|2022-03-17 05:25:00|662.18|659.38|663.37|660.57|664.09|661.29|662.18|659.38|0
1647495000000|2022-03-17 05:30:00|663.61|660.81|662.89|660.09|664.09|661.29|661.7|658.9|0
1647495300000|2022-03-17 05:35:00|663.13|660.33|662.17|659.37|664.69|661.89|661.93|659.13|0
1647495600000|2022-03-17 05:40:00|662.41|659.61|660.74|657.94|664.09|661.29|660.02|657.22|0
1647495900000|2022-03-17 05:45:00|660.98|658.18|661.69|658.89|662.41|659.61|660.5|657.7|0
1647496200000|2022-03-17 05:50:00|661.45|658.65|662.17|659.37|662.41|659.61|660.38|657.58|0
1647496500000|2022-03-17 05:55:00|662.3|659.5|662.41|659.61|663.73|660.93|661.21|658.41|0
1647496800000|2022-03-17 06:00:00|662.17|659.37|662.17|659.37|663.49|660.69|658.82|656.02|0
1647497100000|2022-03-17 06:05:00|662.29|659.49|659.66|656.86|662.29|659.49|659.66|656.86|0
1647497400000|2022-03-17 06:10:00|659.78|656.98|661.58|658.78|662.41|659.61|659.06|656.26|0
1647497700000|2022-03-17 06:15:00|661.45|658.65|660.86|658.06|662.65|659.85|660.62|657.82|0
1647498000000|2022-03-17 06:20:00|660.73|657.93|657.15|654.35|661.58|658.78|657.15|654.35|0
1647498300000|2022-03-17 06:25:00|657.51|654.71|658.1|655.3|659.3|656.5|656.91|654.11|0
1647498600000|2022-03-17 06:30:00|657.99|655.19|657.62|654.82|660.25|657.45|657.15|654.35|0
1647498900000|2022-03-17 06:35:00|657.75|654.95|656.91|654.11|657.86|655.06|656.19|653.39|0
1647499200000|2022-03-17 06:40:00|656.79|653.99|654.88|652.08|656.91|654.11|652.97|650.17|0
1647499500000|2022-03-17 06:45:00|654.76|651.96|653.8|651|655.84|653.04|653.8|651|0
1647499800000|2022-03-17 06:50:00|653.92|651.12|653.8|651|654.52|651.72|652.25|649.45|0
1647500100000|2022-03-17 06:55:00|653.69|650.89|651.17|648.37|653.92|651.12|649.51|646.71|0
1647500400000|2022-03-17 07:00:00|650.82|648.02|650.46|647.66|654.51|651.71|650.22|647.42|0
1647500700000|2022-03-17 07:05:00|649.54|647.14|645.34|642.94|649.67|647.27|644.14|641.74|0
1647501000000|2022-03-17 07:10:00|645.81|643.41|649.4|647|649.52|647.12|645.81|643.41|0
1647501300000|2022-03-17 07:15:00|649.16|646.76|655.63|653.23|655.63|653.23|648.68|646.28|0
1647501600000|2022-03-17 07:20:00|656.1|653.7|655.86|653.46|657.06|654.66|654.91|652.51|0
1647501900000|2022-03-17 07:25:00|655.75|653.35|657.91|655.51|658.02|655.62|655.51|653.11|0
1647502200000|2022-03-17 07:30:00|657.78|655.38|662.34|659.94|662.58|660.18|656.58|654.18|0
1647502500000|2022-03-17 07:35:00|662.58|660.18|661.14|658.74|664.98|662.58|661.14|658.74|0
1647502800000|2022-03-17 07:40:00|661.38|658.98|663.54|661.14|665.7|663.3|660.9|658.5|0
1647503100000|2022-03-17 07:45:00|663.3|660.9|658.26|655.86|664.5|662.1|658.26|655.86|0
1647503400000|2022-03-17 07:50:00|658.74|656.34|654.18|651.78|658.98|656.58|653.23|650.83|0
1647503700000|2022-03-17 07:55:00|653.7|651.3|653.59|651.19|656.1|653.7|652.27|649.87|0
1647504000000|2022-03-17 08:00:00|652.75|650.35|651.3|648.9|654.9|652.5|651.3|648.9|0
1647504300000|2022-03-17 08:05:00|651.54|649.14|657.06|654.66|659.7|657.3|650.82|648.42|0
1647504600000|2022-03-17 08:10:00|656.58|654.18|657.54|655.14|658.98|656.58|656.1|653.7|0
1647504900000|2022-03-17 08:15:00|657.3|654.9|655.38|652.98|658.5|656.1|654.9|652.5|0
1647505200000|2022-03-17 08:20:00|654.66|652.26|656.34|653.94|658.5|656.1|654.42|652.02|0
1647505500000|2022-03-17 08:25:00|656.1|653.7|654.54|652.14|656.1|653.7|651.54|649.14|0
1647505800000|2022-03-17 08:30:00|654.3|651.9|657.3|654.9|657.3|654.9|652.26|649.86|0
1647506100000|2022-03-17 08:35:00|657.18|654.78|658.62|656.22|659.46|657.06|654.9|652.5|0
1647506400000|2022-03-17 08:40:00|658.74|656.34|659.81|657.41|662.44|660.04|657.66|655.26|0
1647506700000|2022-03-17 08:45:00|659.69|657.29|659.57|657.17|659.69|657.29|655.86|653.46|0
1647507000000|2022-03-17 08:50:00|659.8|657.4|662.68|660.28|663.28|660.88|658.25|655.85|0
1647507300000|2022-03-17 08:55:00|662.92|660.52|661.72|659.32|665.68|663.28|660.28|657.88|0
1647507600000|2022-03-17 09:00:00|661.48|659.08|661.24|658.84|661.48|659.08|659.08|656.68|0
1647507900000|2022-03-17 09:05:00|661.48|659.08|663.04|660.64|664.48|662.08|661.12|658.72|0
1647508200000|2022-03-17 09:10:00|662.92|660.52|664.35|661.95|666.75|664.35|662.2|659.8|0
1647508500000|2022-03-17 09:15:00|664.24|661.84|665.79|663.39|666.27|663.87|662.2|659.8|0
1647508800000|2022-03-17 09:20:00|666.27|663.87|663.87|661.47|667.71|665.31|663.15|660.75|0
1647509100000|2022-03-17 09:25:00|664.11|661.71|662.2|659.8|664.72|662.32|661.24|658.84|0
1647509400000|2022-03-17 09:30:00|661.96|659.56|666.03|663.63|666.03|663.63|661.84|659.44|0
1647509700000|2022-03-17 09:35:00|666.27|663.87|668.43|666.03|670.24|667.84|666.27|663.87|0
1647510000000|2022-03-17 09:40:00|668.19|665.79|668.55|666.15|669.63|667.23|666.75|664.35|0
1647510300000|2022-03-17 09:45:00|668.19|665.79|668.91|666.51|669.39|666.99|667.23|664.83|0
1647510600000|2022-03-17 09:50:00|668.79|666.39|667.23|664.83|669.87|667.47|666.27|663.87|0
1647510900000|2022-03-17 09:55:00|666.99|664.59|664.59|662.19|666.99|664.59|664.11|661.71|0
1647511200000|2022-03-17 10:00:00|665.07|662.67|679.01|676.61|681.78|679.38|665.07|662.67|0
1647511500000|2022-03-17 10:05:00|678.77|676.37|683.33|680.93|685.74|683.34|678.77|676.37|0
1647511800000|2022-03-17 10:10:00|683.94|681.54|680.45|678.05|685.01|682.61|678.77|676.37|0
1647512100000|2022-03-17 10:15:00|680.21|677.81|676.61|674.21|682.37|679.97|675.65|673.25|0
1647512400000|2022-03-17 10:20:00|676.85|674.45|673.73|671.33|678.29|675.89|672.53|670.13|0
1647512700000|2022-03-17 10:25:00|673.01|670.61|674.21|671.81|676.49|674.09|672.77|670.37|0
1647513000000|2022-03-17 10:30:00|674.09|671.69|671.09|668.69|674.93|672.53|670.13|667.73|0
1647513300000|2022-03-17 10:35:00|671.46|669.06|672.05|669.65|675.89|673.49|671.09|668.69|0
1647513600000|2022-03-17 10:40:00|672.41|670.01|671.45|669.05|674.69|672.29|671.33|668.93|0
1647513900000|2022-03-17 10:45:00|671.57|669.17|670.13|667.73|673.73|671.33|670.13|667.73|0
1647514200000|2022-03-17 10:50:00|669.65|667.25|670.85|668.45|672.77|670.37|669.65|667.25|0
1647514500000|2022-03-17 10:55:00|671.09|668.69|667.02|664.62|672.05|669.65|666.78|664.38|0
1647514800000|2022-03-17 11:00:00|666.78|664.38|664.63|662.23|668.93|666.53|664.39|661.99|0
1647515100000|2022-03-17 11:05:00|664.39|661.99|664.39|661.99|665.82|663.42|662.71|660.31|0
1647515400000|2022-03-17 11:10:00|664.15|661.75|665.34|662.94|666.3|663.9|664.15|661.75|0
1647515700000|2022-03-17 11:15:00|665.23|662.83|667.47|665.07|667.47|665.07|664.15|661.75|0
1647516000000|2022-03-17 11:20:00|667.35|664.95|669.02|666.62|670.46|668.06|666.87|664.47|0
1647516300000|2022-03-17 11:25:00|669.15|666.75|670.22|667.82|672.39|669.99|668.54|666.14|0
1647516600000|2022-03-17 11:30:00|670.35|667.95|670.22|667.82|671.18|668.78|668.43|666.03|0
1647516900000|2022-03-17 11:35:00|670.35|667.95|673.82|671.42|673.82|671.42|669.5|667.1|0
1647517200000|2022-03-17 11:40:00|673.58|671.18|674.54|672.14|675.75|673.35|672.38|669.98|0
1647517500000|2022-03-17 11:45:00|674.67|672.27|673.82|671.42|675.51|673.11|671.9|669.5|0
1647517800000|2022-03-17 11:50:00|673.58|671.18|671.18|668.78|674.3|671.9|670.7|668.3|0
1647518100000|2022-03-17 11:55:00|671.42|669.02|670.11|667.71|671.9|669.5|667.82|665.42|0
1647518400000|2022-03-17 12:00:00|670.46|668.06|665.9|663.5|672.75|670.35|663.15|660.75|0
1647518700000|2022-03-17 12:05:00|666.03|663.63|666.62|664.22|667.82|665.42|663.03|660.63|0
1647519000000|2022-03-17 12:10:00|667.1|664.7|669.26|666.86|670.22|667.82|667.1|664.7|0
1647519300000|2022-03-17 12:15:00|669.5|667.1|672.14|669.74|672.86|670.46|668.78|666.38|0
1647519600000|2022-03-17 12:20:00|672.62|670.22|674.06|671.66|674.3|671.9|672.14|669.74|0
1647519900000|2022-03-17 12:25:00|673.94|671.54|673.22|670.82|673.94|671.54|672.14|669.74|0
1647520200000|2022-03-17 12:30:00|672.74|670.34|673.22|670.82|674.06|671.66|669.38|666.98|0
1647520500000|2022-03-17 12:35:00|672.38|669.98|673.1|670.7|673.1|670.7|671.42|669.02|0
1647520800000|2022-03-17 12:40:00|672.86|670.46|677.18|674.78|677.9|675.5|671.54|669.14|0
1647521100000|2022-03-17 12:45:00|676.94|674.54|674.18|671.78|676.94|674.54|673.34|670.94|0
1647521400000|2022-03-17 12:50:00|674.3|671.9|676.46|674.06|678.62|676.22|674.3|671.9|0
1647521700000|2022-03-17 12:55:00|676.7|674.3|675.5|673.1|680.55|678.15|675.14|672.74|0
1647522000000|2022-03-17 13:00:00|675.38|672.98|677.9|675.5|677.9|675.5|675.02|672.62|0
1647522300000|2022-03-17 13:05:00|678.03|675.63|676.46|674.06|678.14|675.74|675.74|673.34|0
1647522600000|2022-03-17 13:10:00|676.7|674.3|675.98|673.58|678.14|675.74|675.74|673.34|0
1647522900000|2022-03-17 13:15:00|676.22|673.82|676.34|673.94|676.7|674.3|674.78|672.38|0
1647523200000|2022-03-17 13:20:00|676.46|674.06|675.5|673.1|676.7|674.3|675.25|672.85|0
1647523500000|2022-03-17 13:25:00|675.25|672.85|677.06|674.66|677.06|674.66|674.53|672.13|0
1647523800000|2022-03-17 13:30:00|675.74|673.34|671.65|669.25|679.82|677.42|670.21|667.81|0
1647524100000|2022-03-17 13:35:00|671.17|668.77|669.49|667.09|679.1|676.7|669.25|666.85|0
1647524400000|2022-03-17 13:40:00|669.01|666.61|668.29|665.89|672.85|670.45|667.81|665.41|0
1647524700000|2022-03-17 13:45:00|667.81|665.41|664.93|662.53|668.29|665.89|657.51|655.11|0
1647525000000|2022-03-17 13:50:00|665.89|663.49|664.21|661.81|666.37|663.97|659.9|657.5|0
1647525300000|2022-03-17 13:55:00|663.01|660.61|651.06|648.66|664.45|662.05|651.06|648.66|0
1647525600000|2022-03-17 14:00:00|651.53|649.13|649.15|646.75|654.16|651.76|648.43|646.03|0
1647525900000|2022-03-17 14:05:00|648.67|646.27|644.44|642.04|650.1|647.7|644.2|641.8|0
1647526200000|2022-03-17 14:10:00|645.16|642.76|650.43|648.03|651.39|648.99|644.2|641.8|0
1647526500000|2022-03-17 14:15:00|649.71|647.31|651.63|649.23|652.83|650.43|648.03|645.63|0
1647526800000|2022-03-17 14:20:00|652.11|649.71|646.59|644.19|652.35|649.95|645.87|643.47|0
1647527100000|2022-03-17 14:25:00|646.83|644.43|648.75|646.35|649.47|647.07|645.87|643.47|0
1647527400000|2022-03-17 14:30:00|648.03|645.63|653.07|650.67|656.91|654.51|647.31|644.91|0
1647527700000|2022-03-17 14:35:00|652.59|650.19|654.49|652.09|658.8|656.4|652.11|649.71|0
1647528000000|2022-03-17 14:40:00|653.53|651.13|658.08|655.68|660.96|658.56|653.05|650.65|0
1647528300000|2022-03-17 14:45:00|658.32|655.92|664.32|661.92|669.85|667.45|655.92|653.52|0
1647528600000|2022-03-17 14:50:00|663.6|661.2|670.81|668.41|672.01|669.61|663|660.6|0
1647528900000|2022-03-17 14:55:00|670.57|668.17|665.04|662.64|670.57|668.17|663.84|661.44|0
1647529200000|2022-03-17 15:00:00|665.28|662.88|666.72|664.32|668.88|666.48|663.12|660.72|0
1647529500000|2022-03-17 15:05:00|666.96|664.56|659.35|656.95|667.92|665.52|658.27|655.87|0
1647529800000|2022-03-17 15:10:00|660.19|657.79|666.46|664.06|666.46|664.06|658.87|656.47|0
1647530100000|2022-03-17 15:15:00|666.34|663.94|659.51|657.11|666.34|663.94|659.16|656.76|0
1647530400000|2022-03-17 15:20:00|660.71|658.31|655.21|652.81|661.55|659.15|655.09|652.69|0
1647530700000|2022-03-17 15:25:00|655.33|652.93|657.6|655.2|659.51|657.11|654.73|652.33|0
1647531000000|2022-03-17 15:30:00|657.84|655.44|655.21|652.81|660.23|657.83|653.54|651.14|0
1647531300000|2022-03-17 15:35:00|654.73|652.33|651.62|649.22|657.12|654.72|651.39|648.99|0
1647531600000|2022-03-17 15:40:00|651.15|648.75|651.51|649.11|652.34|649.94|649.24|646.84|0
1647531900000|2022-03-17 15:45:00|651.27|648.87|659.7|657.3|659.94|657.54|651.27|648.87|0
1647532200000|2022-03-17 15:50:00|660.18|657.78|651.31|648.91|660.9|658.5|650.35|647.95|0
1647532500000|2022-03-17 15:55:00|651.07|648.67|651.19|648.79|652.51|650.11|648.44|646.04|0
1647532800000|2022-03-17 16:00:00|650.35|647.95|650.83|648.43|654.42|652.02|650.11|647.71|0
1647533100000|2022-03-17 16:05:00|650.95|648.55|647.24|644.84|651.07|648.67|646.41|644.01|0
1647533400000|2022-03-17 16:10:00|647|644.6|648.44|646.04|650.35|647.95|646.76|644.36|0
1647533700000|2022-03-17 16:15:00|648.2|645.8|646.65|644.25|652.02|649.62|646.65|644.25|0
1647534000000|2022-03-17 16:20:00|646.76|644.36|638.88|636.48|646.76|644.36|637.93|635.53|0
1647534300000|2022-03-17 16:25:00|638.64|636.24|637.69|635.29|640.31|637.91|637.45|635.05|0
1647534600000|2022-03-17 16:30:00|638.29|635.89|637.93|635.53|640.44|638.04|636.26|633.86|0
1647534900000|2022-03-17 16:35:00|638.29|635.89|637.1|634.7|638.64|636.24|636.97|634.57|0
1647535200000|2022-03-17 16:40:00|636.97|634.57|638.05|635.65|640.79|638.39|636.97|634.57|0
1647535500000|2022-03-17 16:45:00|637.45|635.05|638.98|636.58|640.18|637.78|635.87|633.47|0
1647535800000|2022-03-17 16:50:00|638.5|636.1|636.35|633.95|638.74|636.34|635.63|633.23|0
1647536100000|2022-03-17 16:55:00|636.47|634.07|634.91|632.51|637.3|634.9|633.72|631.32|0
1647536400000|2022-03-17 17:00:00|635.04|632.64|635.63|633.23|639.46|637.06|634.67|632.27|0
1647536700000|2022-03-17 17:05:00|635.15|632.75|637.3|634.9|637.91|635.51|633.95|631.55|0
1647537000000|2022-03-17 17:10:00|637.54|635.14|640.41|638.01|641.37|638.97|635.39|632.99|0
1647537300000|2022-03-17 17:15:00|639.93|637.53|636.34|633.94|642.09|639.69|636.1|633.7|0
1647537600000|2022-03-17 17:20:00|636.1|633.7|632.76|630.36|637.06|634.66|632.28|629.88|0
1647537900000|2022-03-17 17:25:00|632.4|630|626.07|623.67|633.24|630.84|625.84|623.44|0
1647538200000|2022-03-17 17:30:00|625.84|623.44|625.96|623.56|627.27|624.87|624.88|622.48|0
1647538500000|2022-03-17 17:35:00|626.07|623.67|625.6|623.2|627.27|624.87|625.12|622.72|0
1647538800000|2022-03-17 17:40:00|625.83|623.43|620.24|617.84|625.83|623.43|618.93|616.53|0
1647539100000|2022-03-17 17:45:00|619.88|617.48|617.55|615.15|621.23|618.83|617.31|614.91|0
1647539400000|2022-03-17 17:50:00|617.31|614.91|616.12|613.72|618.03|615.63|613.97|611.57|0
1647539700000|2022-03-17 17:55:00|615.64|613.24|617.97|615.57|618.21|615.81|614.45|612.05|0
1647540000000|2022-03-17 18:00:00|618.09|615.69|619.88|617.48|622.26|619.86|617.73|615.33|0
1647540300000|2022-03-17 18:05:00|619.64|617.24|618.45|616.05|620.35|617.95|615.95|613.55|0
1647540600000|2022-03-17 18:10:00|618.68|616.28|622.5|620.1|624.41|622.01|617.97|615.57|0
1647540900000|2022-03-17 18:15:00|622.26|619.86|622.5|620.1|622.98|620.58|621.31|618.91|0
1647541200000|2022-03-17 18:20:00|622.26|619.86|625.37|622.97|625.61|623.21|620.83|618.43|0
1647541500000|2022-03-17 18:25:00|625.85|623.45|629.43|627.03|629.43|627.03|623.22|620.82|0
1647541800000|2022-03-17 18:30:00|628.95|626.55|622.98|620.58|628.95|626.55|622.5|620.1|0
1647542100000|2022-03-17 18:35:00|623.69|621.29|624.65|622.25|625.84|623.44|621.78|619.38|0
1647542400000|2022-03-17 18:40:00|624.89|622.49|621.78|619.38|626.56|624.16|621.54|619.14|0
1647542700000|2022-03-17 18:45:00|622.02|619.62|619.16|616.76|623.93|621.53|619.16|616.76|0
1647543000000|2022-03-17 18:50:00|618.92|616.52|621.3|618.9|622.02|619.62|618.44|616.04|0
1647543300000|2022-03-17 18:55:00|621.06|618.66|618.92|616.52|623.69|621.29|617.25|614.85|0
1647543600000|2022-03-17 19:00:00|619.16|616.76|615.1|612.7|620.35|617.95|615.1|612.7|0
1647543900000|2022-03-17 19:05:00|615.58|613.18|621.78|619.38|622.73|620.33|615.1|612.7|0
1647544200000|2022-03-17 19:10:00|621.54|619.14|627.28|624.88|631.1|628.7|621.06|618.66|0
1647544500000|2022-03-17 19:15:00|627.04|624.64|622.49|620.09|628.95|626.55|621.78|619.38|0
1647544800000|2022-03-17 19:20:00|622.26|619.86|626.8|624.4|627.27|624.87|622.02|619.62|0
1647545100000|2022-03-17 19:25:00|626.08|623.68|620.95|618.55|626.08|623.68|620.34|617.94|0
1647545400000|2022-03-17 19:30:00|620.82|618.42|621.54|619.14|623.57|621.17|619.87|617.47|0
1647545700000|2022-03-17 19:35:00|621.66|619.26|620.1|617.7|622.25|619.85|618.91|616.51|0
1647546000000|2022-03-17 19:40:00|619.63|617.23|610.57|608.17|619.63|617.23|610.34|607.94|0
1647546300000|2022-03-17 19:45:00|612|609.6|609.62|607.22|612.24|609.84|607.96|605.56|0
1647546600000|2022-03-17 19:50:00|612.24|609.84|613.25|610.85|617.54|615.14|610.33|607.93|0
1647546900000|2022-03-17 19:55:00|613.01|610.61|606.59|604.19|615.16|612.76|605.88|603.48|0
1647547200000|2022-03-17 20:00:00|603.27|600.87|607.07|604.67|607.07|604.67|602.32|599.92|0
1647547500000|2022-03-17 20:05:00|606.83|604.43|611.71|609.31|612.06|609.66|606.83|604.43|0
1647547800000|2022-03-17 20:10:00|611.35|608.95|612.3|609.9|613.49|611.09|610.63|608.23|0
1647548100000|2022-03-17 20:15:00|612.97|610.17|612.26|609.46|613.45|610.65|611.54|608.74|0
1647548400000|2022-03-17 20:20:00|612.02|609.22|612.26|609.46|613.21|610.41|612.02|609.22|0
1647548700000|2022-03-17 20:25:00|612.02|609.22|617.86|615.06|624.54|621.74|612.02|609.22|0
1647549000000|2022-03-17 20:30:00|617.26|614.46|619.64|616.84|620.36|617.56|616.78|613.98|0
1647549300000|2022-03-17 20:35:00|619.53|616.73|623.94|621.14|624.54|621.74|618.45|615.65|0
1647549600000|2022-03-17 20:40:00|623.34|620.54|624.41|621.61|626.45|623.65|622.27|619.47|0
1647549900000|2022-03-17 20:45:00|622.98|620.18|623.34|620.54|623.58|620.78|620.59|617.79|0
1647550200000|2022-03-17 20:50:00|623.7|620.9|622.98|620.18|625.37|622.57|622.63|619.83|0
1647550500000|2022-03-17 20:55:00|622.74|619.94|623.1|620.3|624.41|621.61|622.74|619.94|0
1647550800000|2022-03-17 21:00:00|623.16|620.36|622.75|619.95|623.2|620.4|622.54|619.74|0
1647551100000|2022-03-17 21:05:00|622.78|619.98|621.99|619.19|622.85|620.05|621.78|618.98|0
1647551400000|2022-03-17 21:10:00|622.16|619.36|621.88|619.08|622.23|619.43|621.81|619.01|0
1647551700000|2022-03-17 21:15:00|621.98|619.18|621.71|618.91|622.13|619.33|621.71|618.91|0
1647552000000|2022-03-17 21:20:00|621.75|618.95|622.34|619.54|622.6|619.8|621.71|618.91|0
1647552300000|2022-03-17 21:25:00|622.4|619.6|622.36|619.56|622.64|619.84|622.13|619.33|0
1647552600000|2022-03-17 21:30:00|622.26|619.46|622.3|619.5|622.4|619.6|621.81|619.01|0
1647552900000|2022-03-17 21:35:00|621.64|618.84|621.64|618.84|622.19|619.39|621.5|618.7|0
1647553200000|2022-03-17 21:40:00|621.6|618.8|621.91|619.11|622.33|619.53|621.6|618.8|0
1647553500000|2022-03-17 21:45:00|621.85|619.05|621.95|619.15|621.95|619.15|621.74|618.94|0
1647553800000|2022-03-17 21:50:00|622.4|619.6|622.26|619.46|622.4|619.6|622.02|619.22|0
1647554100000|2022-03-17 21:55:00|622.15|619.35|621.6|618.8|622.23|619.43|621.6|618.8|0
1647554400000|2022-03-17 22:00:00|621.19|618.39|620.35|617.55|623.1|620.3|617.96|615.16|0
1647554700000|2022-03-17 22:05:00|619.99|617.19|621.9|619.1|624.4|621.6|619.99|617.19|0
1647555000000|2022-03-17 22:10:00|622.14|619.34|625.6|622.8|625.72|622.92|620.11|617.31|0
1647555300000|2022-03-17 22:15:00|625.72|622.92|627.51|624.71|627.87|625.07|624.29|621.49|0
1647555600000|2022-03-17 22:20:00|627.27|624.47|625.84|623.04|628.35|625.55|625.6|622.8|0
1647555900000|2022-03-17 22:25:00|625.6|622.8|625.84|623.04|626.2|623.4|625.6|622.8|0
1647556200000|2022-03-17 22:30:00|625.96|623.16|626.31|623.51|626.31|623.51|625.6|622.8|0
1647556500000|2022-03-17 22:35:00|626.2|623.4|626.31|623.51|626.31|623.51|624.88|622.08|0
1647556800000|2022-03-17 22:40:00|626.2|623.4|627.03|624.23|627.99|625.19|625.36|622.56|0
1647557100000|2022-03-17 22:45:00|627.15|624.35|627.51|624.71|628.46|625.66|626.79|623.99|0
1647557400000|2022-03-17 22:50:00|627.39|624.59|626.31|623.51|628.7|625.9|626.31|623.51|0
1647557700000|2022-03-17 22:55:00|626.44|623.64|627.74|624.94|630.38|627.58|626.07|623.27|0
1647558000000|2022-03-17 23:00:00|627.98|625.18|628.7|625.9|629.9|627.1|627.03|624.23|0
1647558300000|2022-03-17 23:05:00|628.59|625.79|628.35|625.55|629.18|626.38|627.39|624.59|0
1647558600000|2022-03-17 23:10:00|628.46|625.66|627.63|624.83|628.46|625.66|627.03|624.23|0
1647558900000|2022-03-17 23:15:00|627.26|624.46|626.79|623.99|627.98|625.18|625.83|623.03|0
1647559200000|2022-03-17 23:20:00|626.67|623.87|626.91|624.11|627.26|624.46|625.95|623.15|0
1647559500000|2022-03-17 23:25:00|626.79|623.99|626.67|623.87|628.58|625.78|626.07|623.27|0
1647559800000|2022-03-17 23:30:00|626.55|623.75|626.78|623.98|627.74|624.94|625.11|622.31|0
1647560100000|2022-03-17 23:35:00|626.91|624.11|626.07|623.27|627.26|624.46|625.83|623.03|0
1647560400000|2022-03-17 23:40:00|625.83|623.03|626.3|623.5|627.02|624.22|625.59|622.79|0
1647560700000|2022-03-17 23:45:00|626.78|623.98|625.95|623.15|627.26|624.46|625.83|623.03|0
1647561000000|2022-03-17 23:50:00|626.07|623.27|625.83|623.03|626.78|623.98|625.35|622.55|0
1647561300000|2022-03-17 23:55:00|626.06|623.26|627.5|624.7|627.74|624.94|625.59|622.79|0
1647561600000|2022-03-18 00:00:00|627.02|624.22|626.3|623.5|628.93|626.13|625.35|622.55|0
1647561900000|2022-03-18 00:05:00|625.82|623.02|621.29|618.49|626.3|623.5|621.05|618.25|0
1647562200000|2022-03-18 00:10:00|620.81|618.01|622.48|619.68|623.2|620.4|619.74|616.94|0
1647562500000|2022-03-18 00:15:00|622.24|619.44|624.87|622.07|626.3|623.5|622.13|619.33|0
1647562800000|2022-03-18 00:20:00|625.11|622.31|622.96|620.16|626.3|623.5|622.84|620.04|0
1647563100000|2022-03-18 00:25:00|623.19|620.39|626.3|623.5|626.54|623.74|622.96|620.16|0
1647563400000|2022-03-18 00:30:00|626.06|623.26|624.39|621.59|627.26|624.46|624.15|621.35|0
1647563700000|2022-03-18 00:35:00|624.63|621.83|627.97|625.17|627.97|625.17|623.91|621.11|0
1647564000000|2022-03-18 00:40:00|627.73|624.93|631.32|628.52|632.04|629.24|627.02|624.22|0
1647564300000|2022-03-18 00:45:00|631.56|628.76|631.92|629.12|633.48|630.68|630.6|627.8|0
1647564600000|2022-03-18 00:50:00|632.04|629.24|633.48|630.68|633.72|630.92|632.04|629.24|0
1647564900000|2022-03-18 00:55:00|633.24|630.44|632.52|629.72|634.43|631.63|632.04|629.24|0
1647565200000|2022-03-18 01:00:00|632.04|629.24|634.19|631.39|634.43|631.63|632.04|629.24|0
1647565500000|2022-03-18 01:05:00|634.43|631.63|634.32|631.52|636.83|634.03|633|630.2|0
1647565800000|2022-03-18 01:10:00|634.56|631.76|633|630.2|635.63|632.83|632.76|629.96|0
1647566100000|2022-03-18 01:15:00|633.23|630.43|633.47|630.67|634.32|631.52|632.4|629.6|0
1647566400000|2022-03-18 01:20:00|633.6|630.8|632.64|629.84|633.71|630.91|632.51|629.71|0
1647566700000|2022-03-18 01:25:00|632.75|629.95|633.95|631.15|635.15|632.35|632.04|629.24|0
1647567000000|2022-03-18 01:30:00|633.6|630.8|632.99|630.19|634.56|631.76|632.27|629.47|0
1647567300000|2022-03-18 01:35:00|633.23|630.43|633.47|630.67|635.39|632.59|632.75|629.95|0
1647567600000|2022-03-18 01:40:00|633.6|630.8|634.31|631.51|635.03|632.23|632.51|629.71|0
1647567900000|2022-03-18 01:45:00|634.43|631.63|630.72|627.92|634.43|631.63|630.48|627.68|0
1647568200000|2022-03-18 01:50:00|630.84|628.04|631.79|628.99|632.16|629.36|630.6|627.8|0
1647568500000|2022-03-18 01:55:00|631.55|628.75|631.07|628.27|632.03|629.23|630.6|627.8|0
1647568800000|2022-03-18 02:00:00|630.83|628.03|632.51|629.71|632.51|629.71|630.12|627.32|0
1647569100000|2022-03-18 02:05:00|632.75|629.95|633.95|631.15|635.15|632.35|632.75|629.95|0
1647569400000|2022-03-18 02:10:00|633.83|631.03|634.43|631.63|635.38|632.58|633.71|630.91|0
1647569700000|2022-03-18 02:15:00|634.55|631.75|634.19|631.39|635.38|632.58|633.23|630.43|0
1647570000000|2022-03-18 02:20:00|634.07|631.27|636.14|633.34|636.49|633.69|633.95|631.15|0
1647570300000|2022-03-18 02:25:00|636.02|633.22|634.82|632.02|636.02|633.22|633.86|631.06|0
1647570600000|2022-03-18 02:30:00|634.71|631.91|634.34|631.54|635.42|632.62|634.1|631.3|0
1647570900000|2022-03-18 02:35:00|634.23|631.43|635.9|633.1|636.14|633.34|633.99|631.19|0
1647571200000|2022-03-18 02:40:00|636.01|633.21|635.42|632.62|636.01|633.21|634.58|631.78|0
1647571500000|2022-03-18 02:45:00|635.3|632.5|635.54|632.74|635.77|632.97|634.1|631.3|0
1647571800000|2022-03-18 02:50:00|635.66|632.86|636.01|633.21|636.25|633.45|635.06|632.26|0
1647572100000|2022-03-18 02:55:00|636.14|633.34|634.82|632.02|636.25|633.45|634.82|632.02|0
1647572400000|2022-03-18 03:00:00|634.7|631.9|635.29|632.49|635.42|632.62|634.1|631.3|0
1647572700000|2022-03-18 03:05:00|635.18|632.38|635.53|632.73|636.01|633.21|635.05|632.25|0
1647573000000|2022-03-18 03:10:00|635.77|632.97|635.77|632.97|638.05|635.25|635.53|632.73|0
1647573300000|2022-03-18 03:15:00|636.13|633.33|637.45|634.65|637.45|634.65|635.05|632.25|0
1647573600000|2022-03-18 03:20:00|637.57|634.77|637.68|634.88|638.88|636.08|636.01|633.21|0
1647573900000|2022-03-18 03:25:00|637.92|635.12|637.68|634.88|638.16|635.36|637.21|634.41|0
1647574200000|2022-03-18 03:30:00|637.44|634.64|636.73|633.93|637.92|635.12|636.13|633.33|0
1647574500000|2022-03-18 03:35:00|636.85|634.05|637.68|634.88|637.68|634.88|636.01|633.21|0
1647574800000|2022-03-18 03:40:00|637.81|635.01|636.72|633.92|637.81|635.01|636.49|633.69|0
1647575100000|2022-03-18 03:45:00|636.85|634.05|636.01|633.21|636.85|634.05|635.29|632.49|0
1647575400000|2022-03-18 03:50:00|635.53|632.73|636.61|633.81|636.96|634.16|635.53|632.73|0
1647575700000|2022-03-18 03:55:00|636.72|633.92|634.57|631.77|636.96|634.16|633.98|631.18|0
1647576000000|2022-03-18 04:00:00|634.69|631.89|634.57|631.77|635.17|632.37|633.61|630.81|0
1647576300000|2022-03-18 04:05:00|634.45|631.65|633.61|630.81|634.45|631.65|632.66|629.86|0
1647576600000|2022-03-18 04:10:00|633.13|630.33|633.85|631.05|634.33|631.53|633.13|630.33|0
1647576900000|2022-03-18 04:15:00|633.74|630.94|634.81|632.01|634.81|632.01|632.89|630.09|0
1647577200000|2022-03-18 04:20:00|635.05|632.25|633.13|630.33|635.89|633.09|633.02|630.22|0
1647577500000|2022-03-18 04:25:00|633.26|630.46|634.09|631.29|634.57|631.77|633.13|630.33|0
1647577800000|2022-03-18 04:30:00|633.97|631.17|633.5|630.7|634.09|631.29|632.18|629.38|0
1647578100000|2022-03-18 04:35:00|633.37|630.57|632.89|630.09|633.61|630.81|632.65|629.85|0
1647578400000|2022-03-18 04:40:00|632.65|629.85|633.13|630.33|633.26|630.46|632.65|629.85|0
1647578700000|2022-03-18 04:45:00|632.78|629.98|634.09|631.29|634.09|631.29|632.65|629.85|0
1647579000000|2022-03-18 04:50:00|633.85|631.05|634.09|631.29|634.09|631.29|633.85|631.05|0
1647579300000|2022-03-18 04:55:00|633.97|631.17|633.85|631.05|634.09|631.29|633.61|630.81|0
1647579600000|2022-03-18 05:00:00|634.09|631.29|633.61|630.81|634.09|631.29|632.89|630.09|0
1647579900000|2022-03-18 05:05:00|633.85|631.05|632.89|630.09|635.28|632.48|631.46|628.66|0
1647580200000|2022-03-18 05:10:00|633.13|630.33|631.22|628.42|633.61|630.81|630.98|628.18|0
1647580500000|2022-03-18 05:15:00|631.1|628.3|630.38|627.58|631.22|628.42|630.02|627.22|0
1647580800000|2022-03-18 05:20:00|630.26|627.46|629.75|626.95|631.21|628.41|629.51|626.71|0
1647581100000|2022-03-18 05:25:00|629.88|627.08|629.27|626.47|630.47|627.67|628.92|626.12|0
1647581400000|2022-03-18 05:30:00|629.4|626.6|628.8|626|630.94|628.14|628.8|626|0
1647581700000|2022-03-18 05:35:00|629.16|626.36|628.44|625.64|629.64|626.84|628.32|625.52|0
1647582000000|2022-03-18 05:40:00|628.32|625.52|627.13|624.33|628.56|625.76|627.01|624.21|0
1647582300000|2022-03-18 05:45:00|626.65|623.85|625.22|622.42|627.84|625.04|624.98|622.18|0
1647582600000|2022-03-18 05:50:00|625.46|622.66|627.13|624.33|627.13|624.33|624.51|621.71|0
1647582900000|2022-03-18 05:55:00|627.36|624.56|625.93|623.13|627.36|624.56|624.98|622.18|0
1647583200000|2022-03-18 06:00:00|625.58|622.78|622.65|619.85|626.3|623.5|622.65|619.85|0
1647583500000|2022-03-18 06:05:00|622.17|619.37|620.26|617.46|622.41|619.61|620.26|617.46|0
1647583800000|2022-03-18 06:10:00|620.5|617.7|618.12|615.32|620.98|618.18|616.57|613.77|0
1647584100000|2022-03-18 06:15:00|618|615.2|618.35|615.55|620.26|617.46|618|615.2|0
1647584400000|2022-03-18 06:20:00|618.12|615.32|616.69|613.89|619.91|617.11|616.45|613.65|0
1647584700000|2022-03-18 06:25:00|616.81|614.01|617.88|615.08|617.88|615.08|616.21|613.41|0
1647585000000|2022-03-18 06:30:00|617.16|614.36|621.21|618.41|621.21|618.41|613.83|611.03|0
1647585300000|2022-03-18 06:35:00|621.57|618.77|620.02|617.22|622.17|619.37|618.71|615.91|0
1647585600000|2022-03-18 06:40:00|619.9|617.1|620.49|617.69|621.21|618.41|618.47|615.67|0
1647585900000|2022-03-18 06:45:00|620.62|617.82|621.69|618.89|621.69|618.89|620.38|617.58|0
1647586200000|2022-03-18 06:50:00|621.92|619.12|621.45|618.65|623.59|620.79|621.09|618.29|0
1647586500000|2022-03-18 06:55:00|621.69|618.89|621.69|618.89|623|620.2|621.45|618.65|0
1647586800000|2022-03-18 07:00:00|621.92|619.12|623.35|620.55|624.67|621.87|620.97|618.17|0
1647587100000|2022-03-18 07:05:00|622.8|620.4|624.35|621.95|625.78|623.38|622.8|620.4|0
1647587400000|2022-03-18 07:10:00|624.59|622.19|626.02|623.62|626.26|623.86|623.39|620.99|0
1647587700000|2022-03-18 07:15:00|626.26|623.86|628.99|626.59|629.01|626.61|624.35|621.95|0
1647588000000|2022-03-18 07:20:00|629.52|627.12|627.94|625.54|629.61|627.21|627.22|624.82|0
1647588300000|2022-03-18 07:25:00|627.82|625.42|626.27|623.87|628.06|625.66|624.84|622.44|0
1647588600000|2022-03-18 07:30:00|625.79|623.39|622.22|619.82|626.27|623.87|622.22|619.82|0
1647588900000|2022-03-18 07:35:00|622.46|620.06|625.08|622.68|625.32|622.92|622.35|619.95|0
1647589200000|2022-03-18 07:40:00|625.32|622.92|621.87|619.47|626.51|624.11|621.63|619.23|0
1647589500000|2022-03-18 07:45:00|621.75|619.35|621.03|618.63|622.11|619.71|619.84|617.44|0
1647589800000|2022-03-18 07:50:00|621.27|618.87|622.93|620.53|623.65|621.25|618.89|616.49|0
1647590100000|2022-03-18 07:55:00|623.41|621.01|619.84|617.44|623.65|621.25|619.84|617.44|0
1647590400000|2022-03-18 08:00:00|619.13|616.73|624.36|621.96|624.84|622.44|618.42|616.02|0
1647590700000|2022-03-18 08:05:00|624.12|621.72|624.12|621.72|625.91|623.51|622.34|619.94|0
1647591000000|2022-03-18 08:10:00|624.48|622.08|620.41|618.01|624.72|622.32|620.41|618.01|0
1647591300000|2022-03-18 08:15:00|620.54|618.14|625.18|622.78|625.66|623.26|620.54|618.14|0
1647591600000|2022-03-18 08:20:00|624.83|622.43|620.41|618.01|625.42|623.02|620.17|617.77|0
1647591900000|2022-03-18 08:25:00|620.65|618.25|624.7|622.3|624.7|622.3|620.17|617.77|0
1647592200000|2022-03-18 08:30:00|624.23|621.83|627.93|625.53|630.19|627.79|623.03|620.63|0
1647592500000|2022-03-18 08:35:00|627.09|624.69|625.42|623.02|628.28|625.88|623.87|621.47|0
1647592800000|2022-03-18 08:40:00|625.3|622.9|627.85|625.45|630.11|627.71|625.23|622.83|0
1647593100000|2022-03-18 08:45:00|627.96|625.56|631.9|629.5|632.97|630.57|627.96|625.56|0
1647593400000|2022-03-18 08:50:00|632.02|629.62|631.3|628.9|632.14|629.74|630.59|628.19|0
1647593700000|2022-03-18 08:55:00|631.54|629.14|627.96|625.56|632.25|629.85|627.96|625.56|0
1647594000000|2022-03-18 09:00:00|627.72|625.32|629.63|627.23|631.06|628.66|626.53|624.13|0
1647594300000|2022-03-18 09:05:00|629.87|627.47|628.68|626.28|631.18|628.78|627.96|625.56|0
1647594600000|2022-03-18 09:10:00|628.56|626.16|631.06|628.66|631.54|629.14|628.56|626.16|0
1647594900000|2022-03-18 09:15:00|631.3|628.9|632.85|630.45|633.68|631.28|631.3|628.9|0
1647595200000|2022-03-18 09:20:00|632.97|630.57|632.37|629.97|633.92|631.52|631.42|629.02|0
1647595500000|2022-03-18 09:25:00|632.97|630.57|632.37|629.97|636.79|634.39|631.42|629.02|0
1647595800000|2022-03-18 09:30:00|632.25|629.85|630.94|628.54|633.09|630.69|626.18|623.78|0
1647596100000|2022-03-18 09:35:00|631.3|628.9|634.04|631.64|634.4|632|631.3|628.9|0
1647596400000|2022-03-18 09:40:00|633.92|631.52|632.49|630.09|634.87|632.47|632.01|629.61|0
1647596700000|2022-03-18 09:45:00|632.37|629.97|631.6|629.2|632.49|630.09|630.34|627.94|0
1647597000000|2022-03-18 09:50:00|631.48|629.08|630.88|628.48|632.07|629.67|630.41|628.01|0
1647597300000|2022-03-18 09:55:00|630.64|628.24|631|628.6|631.36|628.96|628.98|626.58|0
1647597600000|2022-03-18 10:00:00|630.88|628.48|628.74|626.34|631.59|629.19|628.74|626.34|0
1647597900000|2022-03-18 10:05:00|628.5|626.1|627.79|625.39|631.12|628.72|627.55|625.15|0
1647598200000|2022-03-18 10:10:00|628.15|625.75|629.69|627.29|630.53|628.13|626.6|624.2|0
1647598500000|2022-03-18 10:15:00|629.58|627.18|634.92|632.52|635.4|633|629.58|627.18|0
1647598800000|2022-03-18 10:20:00|635.4|633|633.02|630.62|635.4|633|632.19|629.79|0
1647599100000|2022-03-18 10:25:00|633.14|630.74|632.07|629.67|633.49|631.09|631.35|628.95|0
1647599400000|2022-03-18 10:30:00|631.83|629.43|633.49|631.09|635.16|632.76|631.83|629.43|0
1647599700000|2022-03-18 10:35:00|633.62|631.22|633.14|630.74|634.33|631.93|632.54|630.14|0
1647600000000|2022-03-18 10:40:00|633.49|631.09|635.4|633|636.59|634.19|631.59|629.19|0
1647600300000|2022-03-18 10:45:00|634.92|632.52|635.87|633.47|636.82|634.42|634.44|632.04|0
1647600600000|2022-03-18 10:50:00|636.11|633.71|637.99|635.59|638.97|636.57|635.76|633.36|0
1647600900000|2022-03-18 10:55:00|638.23|635.83|634.9|632.5|638.59|636.19|634.42|632.02|0
1647601200000|2022-03-18 11:00:00|635.14|632.74|636.56|634.16|638.23|635.83|635.14|632.74|0
1647601500000|2022-03-18 11:05:00|636.8|634.4|638.94|636.54|641.09|638.69|636.8|634.4|0
1647601800000|2022-03-18 11:10:00|639.18|636.78|639.66|637.26|642.52|640.12|638.94|636.54|0
1647602100000|2022-03-18 11:15:00|639.42|637.02|636.32|633.92|639.42|637.02|636.32|633.92|0
1647602400000|2022-03-18 11:20:00|636.56|634.16|637.64|635.24|638.23|635.83|636.32|633.92|0
1647602700000|2022-03-18 11:25:00|637.4|635|638.94|636.54|642.99|640.59|637.27|634.87|0
1647603000000|2022-03-18 11:30:00|639.06|636.66|635.97|633.57|639.06|636.66|635.97|633.57|0
1647603300000|2022-03-18 11:35:00|636.08|633.68|634.89|632.49|637.51|635.11|633.7|631.3|0
1647603600000|2022-03-18 11:40:00|634.78|632.38|633.47|631.07|635.37|632.97|632.28|629.88|0
1647603900000|2022-03-18 11:45:00|633.7|631.3|635.37|632.97|635.97|633.57|633.47|631.07|0
1647604200000|2022-03-18 11:50:00|635.49|633.09|636.56|634.16|637.27|634.87|635.13|632.73|0
1647604500000|2022-03-18 11:55:00|636.79|634.39|639.41|637.01|639.41|637.01|635.13|632.73|0
1647604800000|2022-03-18 12:00:00|638.94|636.54|637.74|635.34|640.13|637.73|637.03|634.63|0
1647605100000|2022-03-18 12:05:00|636.68|634.28|635.96|633.56|637.74|635.34|635.01|632.61|0
1647605400000|2022-03-18 12:10:00|635.84|633.44|634.89|632.49|637.03|634.63|634.65|632.25|0
1647605700000|2022-03-18 12:15:00|634.77|632.37|637.03|634.63|638.46|636.06|634.41|632.01|0
1647606000000|2022-03-18 12:20:00|636.79|634.39|633.46|631.06|637.03|634.63|632.87|630.47|0
1647606300000|2022-03-18 12:25:00|633.35|630.95|631.8|629.4|633.46|631.06|631.32|628.92|0
1647606600000|2022-03-18 12:30:00|631.92|629.52|633.93|631.53|634.65|632.25|631.92|629.52|0
1647606900000|2022-03-18 12:35:00|634.17|631.77|631.8|629.4|634.41|632.01|631.32|628.92|0
1647607200000|2022-03-18 12:40:00|631.56|629.16|629.18|626.78|631.56|629.16|628.47|626.07|0
1647607500000|2022-03-18 12:45:00|629.42|627.02|632.27|629.87|632.98|630.58|629.42|627.02|0
1647607800000|2022-03-18 12:50:00|632.74|630.34|636.31|633.91|639.17|636.77|632.74|630.34|0
1647608100000|2022-03-18 12:55:00|636.55|634.15|633.93|631.53|636.55|634.15|633.69|631.29|0
1647608400000|2022-03-18 13:00:00|634.05|631.65|633.93|631.53|635.01|632.61|633.69|631.29|0
1647608700000|2022-03-18 13:05:00|634.41|632.01|636.07|633.67|636.78|634.38|633.46|631.06|0
1647609000000|2022-03-18 13:10:00|635.83|633.43|636.33|633.93|637.04|634.64|634.53|632.13|0
1647609300000|2022-03-18 13:15:00|636.57|634.17|637.4|635|637.76|635.36|636.33|633.93|0
1647609600000|2022-03-18 13:20:00|637.28|634.88|635.37|632.97|638.23|635.83|635.37|632.97|0
1647609900000|2022-03-18 13:25:00|635.14|632.74|620.64|618.24|635.14|632.74|620.17|617.77|0
1647610200000|2022-03-18 13:30:00|620.17|617.77|625.15|622.75|628.95|626.55|618.04|615.64|0
1647610500000|2022-03-18 13:35:00|625.86|623.46|620.17|617.77|625.86|623.46|612.83|610.43|0
1647610800000|2022-03-18 13:40:00|621.12|618.72|620.17|617.77|623.73|621.33|617.33|614.93|0
1647611100000|2022-03-18 13:45:00|619.93|617.53|613.78|611.38|620.88|618.48|613.54|611.14|0
1647611400000|2022-03-18 13:50:00|614.01|611.61|617.33|614.93|618.04|615.64|610.47|608.07|0
1647611700000|2022-03-18 13:55:00|616.62|614.22|611.06|608.66|618.04|615.64|611.06|608.66|0
1647612000000|2022-03-18 14:00:00|610.23|607.83|603.63|601.23|613.54|611.14|601.27|598.87|0
1647612300000|2022-03-18 14:05:00|604.1|601.7|601.74|599.34|604.57|602.17|600.57|598.17|0
1647612600000|2022-03-18 14:10:00|601.27|598.87|599.31|596.91|601.63|599.23|593.15|590.75|0
1647612900000|2022-03-18 14:15:00|599.67|597.27|604.05|601.65|606.43|604.03|598.12|595.72|0
1647613200000|2022-03-18 14:20:00|603.94|601.54|603.22|600.82|607.62|605.22|600.73|598.33|0
1647613500000|2022-03-18 14:25:00|603.34|600.94|602.63|600.23|604.05|601.65|600.49|598.09|0
1647613800000|2022-03-18 14:30:00|602.86|600.46|604.29|601.89|605.48|603.08|598.35|595.95|0
1647614100000|2022-03-18 14:35:00|604.76|602.36|611.07|608.67|612.85|610.45|603.34|600.94|0
1647614400000|2022-03-18 14:40:00|611.42|609.02|608.15|605.75|613.57|611.17|605.77|603.37|0
1647614700000|2022-03-18 14:45:00|608.87|606.47|611.25|608.85|611.25|608.85|605.06|602.66|0
1647615000000|2022-03-18 14:50:00|611.72|609.32|608.15|605.75|614.82|612.42|608.15|605.75|0
1647615300000|2022-03-18 14:55:00|608.27|605.87|605.18|602.78|609.82|607.42|603.63|601.23|0
1647615600000|2022-03-18 15:00:00|604.94|602.54|599.59|597.19|606.01|603.61|599.11|596.71|0
1647615900000|2022-03-18 15:05:00|599.48|597.08|597.69|595.29|601.49|599.09|595.79|593.39|0
1647616200000|2022-03-18 15:10:00|597.58|595.18|599.35|596.95|599.83|597.43|594.37|591.97|0
1647616500000|2022-03-18 15:15:00|599.11|596.71|597.69|595.29|602.91|600.51|596.98|594.58|0
1647616800000|2022-03-18 15:20:00|597.34|594.94|601.96|599.56|603.15|600.75|597.34|594.94|0
1647617100000|2022-03-18 15:25:00|601.01|598.61|602.44|600.04|606.24|603.84|600.77|598.37|0
1647617400000|2022-03-18 15:30:00|602.67|600.27|597.92|595.52|602.67|600.27|596.74|594.34|0
1647617700000|2022-03-18 15:35:00|598.16|595.76|595.44|593.04|599.82|597.42|591.29|588.89|0
1647618000000|2022-03-18 15:40:00|596.26|593.86|599.82|597.42|600.3|597.9|596.03|593.63|0
1647618300000|2022-03-18 15:45:00|599.35|596.95|601.07|598.67|601.9|599.5|596.9|594.5|0
1647618600000|2022-03-18 15:50:00|600.71|598.31|607.38|604.98|607.38|604.98|597.26|594.86|0
1647618900000|2022-03-18 15:55:00|605.95|603.55|599.27|596.87|605.95|603.55|598.31|595.91|0
1647619200000|2022-03-18 16:00:00|599.74|597.34|599.21|596.81|603.56|601.16|599.21|596.81|0
1647619500000|2022-03-18 16:05:00|598.97|596.57|599.44|597.04|600.52|598.12|597.07|594.67|0
1647619800000|2022-03-18 16:10:00|598.97|596.57|597.54|595.14|599.92|597.52|596.59|594.19|0
1647620100000|2022-03-18 16:15:00|597.31|594.91|595.17|592.77|597.31|594.91|592.32|589.92|0
1647620400000|2022-03-18 16:20:00|595.41|593.01|592.56|590.16|597.54|595.14|592.32|589.92|0
1647620700000|2022-03-18 16:25:00|592.8|590.4|589.74|587.34|593.16|590.76|589.61|587.21|0
1647621000000|2022-03-18 16:30:00|589.85|587.45|588.19|585.79|591.04|588.64|587.95|585.55|0
1647621300000|2022-03-18 16:35:00|587.95|585.55|585.34|582.94|588.19|585.79|585.1|582.7|0
1647621600000|2022-03-18 16:40:00|585.22|582.82|583.44|581.04|585.57|583.17|583.2|580.8|0
1647621900000|2022-03-18 16:45:00|583.2|580.8|587.71|585.31|588.66|586.26|583.2|580.8|0
1647622200000|2022-03-18 16:50:00|587.23|584.83|585.57|583.17|587.36|584.96|584.62|582.22|0
1647622500000|2022-03-18 16:55:00|585.33|582.93|585.33|582.93|586.52|584.12|582.96|580.56|0
1647622800000|2022-03-18 17:00:00|585.22|582.82|585.22|582.82|586.17|583.77|583.32|580.92|0
1647623100000|2022-03-18 17:05:00|585.46|583.06|581.18|578.78|586.88|584.48|579.52|577.12|0
1647623400000|2022-03-18 17:10:00|581.54|579.14|581.65|579.25|582.59|580.19|580.7|578.3|0
1647623700000|2022-03-18 17:15:00|581.41|579.01|583.78|581.38|583.78|581.38|580.7|578.3|0
1647624000000|2022-03-18 17:20:00|583.54|581.14|580.46|578.06|584.25|581.85|579.75|577.35|0
1647624300000|2022-03-18 17:25:00|580.7|578.3|577.39|574.99|580.93|578.53|577.15|574.75|0
1647624600000|2022-03-18 17:30:00|577.15|574.75|577.15|574.75|579.51|577.11|577.15|574.75|0
1647624900000|2022-03-18 17:35:00|576.91|574.51|578.8|576.4|579.04|576.64|576.91|574.51|0
1647625200000|2022-03-18 17:40:00|579.28|576.88|579.98|577.58|580.93|578.53|579.28|576.88|0
1647625500000|2022-03-18 17:45:00|580.22|577.82|578.56|576.16|580.46|578.06|578.33|575.93|0
1647625800000|2022-03-18 17:50:00|578.8|576.4|579.04|576.64|579.75|577.35|578.33|575.93|0
1647626100000|2022-03-18 17:55:00|579.51|577.11|579.75|577.35|581.64|579.24|577.85|575.45|0
1647626400000|2022-03-18 18:00:00|579.51|577.11|580.22|577.82|580.22|577.82|578.56|576.16|0
1647626700000|2022-03-18 18:05:00|579.98|577.58|583.53|581.13|584.24|581.84|579.98|577.58|0
1647627000000|2022-03-18 18:10:00|583.77|581.37|579.51|577.11|584.72|582.32|579.51|577.11|0
1647627300000|2022-03-18 18:15:00|579.63|577.23|577.85|575.45|579.63|577.23|575.72|573.32|0
1647627600000|2022-03-18 18:20:00|578.09|575.69|577.38|574.98|579.98|577.58|577.14|574.74|0
1647627900000|2022-03-18 18:25:00|577.85|575.45|578.32|575.92|580.69|578.29|577.85|575.45|0
1647628200000|2022-03-18 18:30:00|578.09|575.69|578.56|576.16|582.11|579.71|577.61|575.21|0
1647628500000|2022-03-18 18:35:00|578.45|576.05|575.01|572.61|578.68|576.28|573.83|571.43|0
1647628800000|2022-03-18 18:40:00|575.25|572.85|579.03|576.63|580.45|578.05|573.6|571.2|0
1647629100000|2022-03-18 18:45:00|579.27|576.87|577.37|574.97|579.27|576.87|576.43|574.03|0
1647629400000|2022-03-18 18:50:00|577.14|574.74|575.25|572.85|577.14|574.74|574.77|572.37|0
1647629700000|2022-03-18 18:55:00|575.48|573.08|574.77|572.37|577.14|574.74|574.77|572.37|0
1647630000000|2022-03-18 19:00:00|575.01|572.61|571|568.6|576.19|573.79|570.53|568.13|0
1647630300000|2022-03-18 19:05:00|571.23|568.83|568.4|566|571.7|569.3|568.4|566|0
1647630600000|2022-03-18 19:10:00|568.64|566.24|566.99|564.59|569.35|566.95|566.28|563.88|0
1647630900000|2022-03-18 19:15:00|567.22|564.82|563.93|561.53|567.46|565.06|563.93|561.53|0
1647631200000|2022-03-18 19:20:00|564.16|561.76|561.58|559.18|564.87|562.47|561.34|558.94|0
1647631500000|2022-03-18 19:25:00|561.34|558.94|560.52|558.12|561.34|558.94|558.76|556.36|0
1647631800000|2022-03-18 19:30:00|560.64|558.24|553.84|551.44|560.76|558.36|553.84|551.44|0
1647632100000|2022-03-18 19:35:00|553.6|551.2|562.7|560.3|563.17|560.77|553.13|550.73|0
1647632400000|2022-03-18 19:40:00|561.99|559.59|554.92|552.52|563.17|560.77|554.69|552.29|0
1647632700000|2022-03-18 19:45:00|555.16|552.76|556.33|553.93|558.69|556.29|553.75|551.35|0
1647633000000|2022-03-18 19:50:00|555.75|553.35|557.28|554.88|561.76|559.36|555.16|552.76|0
1647633300000|2022-03-18 19:55:00|557.75|555.35|557.04|554.64|558.69|556.29|552.8|550.4|0
1647633600000|2022-03-18 20:00:00|556.8|554.4|554.92|552.52|557.75|555.35|553.04|550.64|0
1647633900000|2022-03-18 20:05:00|555.16|552.76|553.27|550.87|555.28|552.88|552.8|550.4|0
1647634200000|2022-03-18 20:10:00|553.74|551.34|551.63|549.23|553.74|551.34|550.92|548.52|0
1647849600000|2022-03-21 08:00:00|568.36|565.96|564.1|561.7|568.48|566.08|563.28|560.88|0
1647849900000|2022-03-21 08:05:00|564.34|561.94|563.4|561|566.94|564.54|562.45|560.05|0
1647850200000|2022-03-21 08:10:00|563.63|561.23|565.53|563.13|565.89|563.49|561.51|559.11|0
1647850500000|2022-03-21 08:15:00|565.3|562.9|560.35|557.95|565.42|563.02|559.88|557.48|0
1647850800000|2022-03-21 08:20:00|560.59|558.19|561.29|558.89|562|559.6|560.11|557.71|0
1647851100000|2022-03-21 08:25:00|561.06|558.66|563.64|561.24|564.35|561.95|561.06|558.66|0
1647851400000|2022-03-21 08:30:00|563.88|561.48|562.23|559.83|563.88|561.48|560.11|557.71|0
1647851700000|2022-03-21 08:35:00|562.12|559.72|558.57|556.17|562.94|560.54|557.99|555.59|0
1647852000000|2022-03-21 08:40:00|558.46|556.06|560.58|558.18|561.87|559.47|557.63|555.23|0
1647852300000|2022-03-21 08:45:00|560.34|557.94|561.16|558.76|561.4|559|558.69|556.29|0
1647852600000|2022-03-21 08:50:00|560.92|558.52|563.87|561.47|564.69|562.29|560.92|558.52|0
1647852900000|2022-03-21 08:55:00|563.75|561.35|562.57|560.17|564.93|562.53|562.34|559.94|0
1647853200000|2022-03-21 09:00:00|562.34|559.94|562.81|560.41|563.75|561.35|561.16|558.76|0
1647853500000|2022-03-21 09:05:00|566.81|564.41|564.93|562.53|569.18|566.78|562.81|560.41|0
1647853800000|2022-03-21 09:10:00|565.16|562.76|563.87|561.47|565.16|562.76|563.28|560.88|0
1647854100000|2022-03-21 09:15:00|563.63|561.23|561.15|558.75|565.05|562.65|560.92|558.52|0
1647854400000|2022-03-21 09:20:00|561.04|558.64|559.51|557.11|561.04|558.64|558.09|555.69|0
1647854700000|2022-03-21 09:25:00|559.13|556.73|558.89|556.49|560.78|558.38|558.89|556.49|0
1647855000000|2022-03-21 09:30:00|558.78|556.38|557.24|554.84|559.83|557.43|557|554.6|0
1647855300000|2022-03-21 09:35:00|557.48|555.08|559.83|557.43|560.3|557.9|556.3|553.9|0
1647855600000|2022-03-21 09:40:00|560.3|557.9|560.3|557.9|560.54|558.14|559.48|557.08|0
1647855900000|2022-03-21 09:45:00|560.19|557.79|561.25|558.85|561.95|559.55|560.07|557.67|0
1647856200000|2022-03-21 09:50:00|561.13|558.73|561.95|559.55|562.66|560.26|561.13|558.73|0
1647856500000|2022-03-21 09:55:00|561.84|559.44|560.77|558.37|562.43|560.03|560.42|558.02|0
1647856800000|2022-03-21 10:00:00|561.01|558.61|562.9|560.5|563.61|561.21|560.19|557.79|0
1647857100000|2022-03-21 10:05:00|562.78|560.38|561.95|559.55|563.37|560.97|561.48|559.08|0
1647857400000|2022-03-21 10:10:00|562.19|559.79|560.89|558.49|562.19|559.79|560.3|557.9|0
1647857700000|2022-03-21 10:15:00|560.77|558.37|563.13|560.73|563.49|561.09|560.77|558.37|0
1647858000000|2022-03-21 10:20:00|563.25|560.85|565.02|562.62|565.02|562.62|561.71|559.31|0
1647858300000|2022-03-21 10:25:00|564.78|562.38|565.07|562.67|565.54|563.14|563.6|561.2|0
1647858600000|2022-03-21 10:30:00|565.19|562.79|566.25|563.85|566.48|564.08|564.12|561.72|0
1647858900000|2022-03-21 10:35:00|566.48|564.08|566.25|563.85|566.72|564.32|565.3|562.9|0
1647859200000|2022-03-21 10:40:00|566.13|563.73|563.88|561.48|566.84|564.44|562.42|560.02|0
1647859500000|2022-03-21 10:45:00|564|561.6|564.83|562.43|565.06|562.66|563.41|561.01|0
1647859800000|2022-03-21 10:50:00|564.59|562.19|566.01|563.61|566.48|564.08|564.59|562.19|0
1647860100000|2022-03-21 10:55:00|565.77|563.37|561.99|559.59|565.77|563.37|561.75|559.35|0
1647860400000|2022-03-21 11:00:00|562.22|559.82|559.15|556.75|562.46|560.06|558.91|556.51|0
1647860700000|2022-03-21 11:05:00|559.04|556.64|558.88|556.48|559.04|556.64|555.38|552.98|0
1647861000000|2022-03-21 11:10:00|558.76|556.36|555.46|553.06|558.88|556.48|555.34|552.94|0
1647861300000|2022-03-21 11:15:00|555.34|552.94|551.58|549.18|557.23|554.83|551.58|549.18|0
1647861600000|2022-03-21 11:20:00|551.81|549.41|552.52|550.12|554.4|552|550.4|548|0
1647861900000|2022-03-21 11:25:00|552.64|550.24|552.75|550.35|553.46|551.06|552.04|549.64|0
1647862200000|2022-03-21 11:30:00|553.22|550.82|551.57|549.17|553.69|551.29|551.34|548.94|0
1647862500000|2022-03-21 11:35:00|551.34|548.94|552.98|550.58|553.22|550.82|550.4|548|0
1647862800000|2022-03-21 11:40:00|552.75|550.35|553.22|550.82|554.4|552|552.28|549.88|0
1647863100000|2022-03-21 11:45:00|552.98|550.58|552.98|550.58|554.75|552.35|552.63|550.23|0
1647863400000|2022-03-21 11:50:00|553.1|550.7|554.52|552.12|554.99|552.59|552.75|550.35|0
1647863700000|2022-03-21 11:55:00|554.75|552.35|554.86|552.46|556.04|553.64|554.39|551.99|0
1647864000000|2022-03-21 12:00:00|555.1|552.7|556.51|554.11|556.51|554.11|553.45|551.05|0
1647864300000|2022-03-21 12:05:00|556.63|554.23|557.22|554.82|557.22|554.82|555.33|552.93|0
1647864600000|2022-03-21 12:10:00|556.98|554.58|555.57|553.17|557.22|554.82|554.39|551.99|0
1647864900000|2022-03-21 12:15:00|556.27|553.87|557.22|554.82|558.16|555.76|555.8|553.4|0
1647865200000|2022-03-21 12:20:00|557.45|555.05|559.1|556.7|559.81|557.41|556.04|553.64|0
1647865500000|2022-03-21 12:25:00|558.87|556.47|559.57|557.17|560.4|558|558.16|555.76|0
1647865800000|2022-03-21 12:30:00|559.46|557.06|559.57|557.17|560.52|558.12|558.86|556.46|0
1647866100000|2022-03-21 12:35:00|559.46|557.06|558.86|556.46|560.52|558.12|558.16|555.76|0
1647866400000|2022-03-21 12:40:00|559.1|556.7|558.75|556.35|560.04|557.64|557.45|555.05|0
1647866700000|2022-03-21 12:45:00|558.86|556.46|558.63|556.23|560.75|558.35|558.63|556.23|0
1647867000000|2022-03-21 12:50:00|558.39|555.99|555.8|553.4|559.1|556.7|555.56|553.16|0
1647867300000|2022-03-21 12:55:00|556.03|553.63|557.45|555.05|558.15|555.75|555.56|553.16|0
1647867600000|2022-03-21 13:00:00|557.21|554.81|557.68|555.28|560.28|557.88|557.21|554.81|0
1647867900000|2022-03-21 13:05:00|557.8|555.4|555.56|553.16|558.15|555.75|554.85|552.45|0
1647868200000|2022-03-21 13:10:00|555.68|553.28|555.32|552.92|556.74|554.34|554.62|552.22|0
1647868500000|2022-03-21 13:15:00|555.56|553.16|554.97|552.57|556.03|553.63|554.62|552.22|0
1647868800000|2022-03-21 13:20:00|555.09|552.69|554.38|551.98|555.56|553.16|553.44|551.04|0
1647869100000|2022-03-21 13:25:00|554.5|552.1|557.44|555.04|558.15|555.75|553.44|551.04|0
1647869400000|2022-03-21 13:30:00|554.38|551.98|543.34|540.94|556.5|554.1|543.34|540.94|0
1647869700000|2022-03-21 13:35:00|543.11|540.71|538.89|536.49|543.11|540.71|537.96|535.56|0
1647870000000|2022-03-21 13:40:00|537.96|535.56|543.1|540.7|544.51|542.11|537.26|534.86|0
1647870300000|2022-03-21 13:45:00|541.93|539.53|551.32|548.92|551.55|549.15|541.46|539.06|0
1647870600000|2022-03-21 13:50:00|551.08|548.68|561.1|558.7|561.92|559.52|547.79|545.39|0
1647870900000|2022-03-21 13:55:00|560.27|557.87|560.74|558.34|561.21|558.81|556.02|553.62|0
1647871200000|2022-03-21 14:00:00|560.5|558.1|564.28|561.88|564.28|561.88|557.91|555.51|0
1647871500000|2022-03-21 14:05:00|564.75|562.35|564.52|562.12|569.01|566.61|561.68|559.28|0
1647871800000|2022-03-21 14:10:00|564.4|562|566.17|563.77|568.06|565.66|561.92|559.52|0
1647872100000|2022-03-21 14:15:00|565.46|563.06|564.52|562.12|567.59|565.19|562.86|560.46|0
1647872400000|2022-03-21 14:20:00|564.99|562.59|566.41|564.01|570.43|568.03|564.99|562.59|0
1647872700000|2022-03-21 14:25:00|566.77|564.37|569.96|567.56|572.09|569.69|566.77|564.37|0
1647873000000|2022-03-21 14:30:00|569.72|567.32|570.94|568.54|571.14|568.74|567.59|565.19|0
1647873300000|2022-03-21 14:35:00|570.7|568.3|563.33|560.93|571.18|568.78|563.33|560.93|0
1647873600000|2022-03-21 14:40:00|563.57|561.17|563.1|560.7|565.47|563.07|560.25|557.85|0
1647873900000|2022-03-21 14:45:00|562.86|560.46|559.07|556.67|564.76|562.36|558.59|556.19|0
1647874200000|2022-03-21 14:50:00|559.3|556.9|555.51|553.11|559.3|556.9|555.51|553.11|0
1647874500000|2022-03-21 14:55:00|554.8|552.4|551.02|548.62|556.7|554.3|549.37|546.97|0
1647874800000|2022-03-21 15:00:00|550.79|548.39|551.49|549.09|551.49|549.09|547.48|545.08|0
1647875100000|2022-03-21 15:05:00|551.26|548.86|555.99|553.59|556.22|553.82|549.84|547.44|0
1647875400000|2022-03-21 15:10:00|555.75|553.35|552.67|550.27|555.75|553.35|551.02|548.62|0
1647875700000|2022-03-21 15:15:00|552.44|550.04|549.66|547.26|553.86|551.46|545.05|542.65|0
1647876000000|2022-03-21 15:20:00|549.42|547.02|546.11|543.71|552.26|549.86|544.93|542.53|0
1647876300000|2022-03-21 15:25:00|546.35|543.95|545.4|543|546.58|544.18|543.05|540.65|0
1647876600000|2022-03-21 15:30:00|545.17|542.77|546.58|544.18|548.47|546.07|544.7|542.3|0
1647876900000|2022-03-21 15:35:00|546.11|543.71|548.23|545.83|551.54|549.14|545.05|542.65|0
1647877200000|2022-03-21 15:40:00|548|545.6|551.78|549.38|552.72|550.32|544.46|542.06|0
1647877500000|2022-03-21 15:45:00|552.01|549.61|551.54|549.14|552.72|550.32|548.47|546.07|0
1647877800000|2022-03-21 15:50:00|551.07|548.67|547.76|545.36|552.49|550.09|544.46|542.06|0
1647878100000|2022-03-21 15:55:00|548.7|546.3|545.4|543|550.12|547.72|542.81|540.41|0
1647878400000|2022-03-21 16:00:00|545.29|542.89|550.12|547.72|551.07|548.67|544.22|541.82|0
1647878700000|2022-03-21 16:05:00|549.88|547.48|547.06|544.66|552.72|550.32|545.88|543.48|0
1647879000000|2022-03-21 16:10:00|547.77|545.37|546.59|544.19|549.66|547.26|545.77|543.37|0
1647879300000|2022-03-21 16:15:00|546.35|543.95|546.59|544.19|550.6|548.2|545.18|542.78|0
1647879600000|2022-03-21 16:20:00|546.82|544.42|543.53|541.13|547.53|545.13|542.47|540.07|0
1647879900000|2022-03-21 16:25:00|543.06|540.66|545.65|543.25|546.82|544.42|542.12|539.72|0
1647880200000|2022-03-21 16:30:00|545.53|543.13|561.6|559.2|564.21|561.81|545.41|543.01|0
1647880500000|2022-03-21 16:35:00|561.95|559.55|566.32|563.92|572.25|569.85|561.95|559.55|0
1647880800000|2022-03-21 16:40:00|566.09|563.69|558.53|556.13|566.56|564.16|558.53|556.13|0
1647881100000|2022-03-21 16:45:00|559|556.6|559|556.6|562.54|560.14|557.58|555.18|0
1647881400000|2022-03-21 16:50:00|560.41|558.01|573.43|571.03|573.67|571.27|560.18|557.78|0
1647881700000|2022-03-21 16:55:00|573.67|571.27|576.75|574.35|578.52|576.12|569.4|567|0
1647882000000|2022-03-21 17:00:00|576.86|574.46|582.3|579.9|583.01|580.61|576.39|573.99|0
1647882300000|2022-03-21 17:05:00|582.54|580.14|577.81|575.41|583.01|580.61|575.92|573.52|0
1647882600000|2022-03-21 17:10:00|577.69|575.29|582.06|579.66|584.19|581.79|577.1|574.7|0
1647882900000|2022-03-21 17:15:00|582.42|580.02|592.25|589.85|592.25|589.85|581.82|579.42|0
1647883200000|2022-03-21 17:20:00|592.01|589.61|586.79|584.39|592.73|590.33|586.32|583.92|0
1647883500000|2022-03-21 17:25:00|586.92|584.52|586.79|584.39|587.98|585.58|582.65|580.25|0
1647883800000|2022-03-21 17:30:00|587.27|584.87|578.98|576.58|587.98|585.58|578.04|575.64|0
1647884100000|2022-03-21 17:35:00|580.17|577.77|576.39|573.99|582.53|580.13|574.38|571.98|0
1647884400000|2022-03-21 17:40:00|576.62|574.22|582.77|580.37|585.37|582.97|576.15|573.75|0
1647884700000|2022-03-21 17:45:00|582.06|579.66|578.87|576.47|584.42|582.02|577.8|575.4|0
1647885000000|2022-03-21 17:50:00|578.04|575.64|578.27|575.87|580.64|578.24|575.8|573.4|0
1647885300000|2022-03-21 17:55:00|577.8|575.4|575.2|572.8|581.35|578.95|575.2|572.8|0
1647885600000|2022-03-21 18:00:00|575.33|572.93|578.03|575.63|580.63|578.23|572.97|570.57|0
1647885900000|2022-03-21 18:05:00|578.74|576.34|575.44|573.04|582.05|579.65|575.2|572.8|0
1647886200000|2022-03-21 18:10:00|576.62|574.22|580.4|578|581.11|578.71|576.27|573.87|0
1647886500000|2022-03-21 18:15:00|580.87|578.47|578.03|575.63|582.65|580.25|578.03|575.63|0
1647886800000|2022-03-21 18:20:00|578.27|575.87|567.89|565.49|578.27|575.87|566.72|564.32|0
1647887100000|2022-03-21 18:25:00|567.78|565.38|565.54|563.14|570.48|568.08|564.84|562.44|0
1647887400000|2022-03-21 18:30:00|565.78|563.38|568.6|566.2|569.31|566.91|564.96|562.56|0
1647887700000|2022-03-21 18:35:00|567.66|565.26|567.66|565.26|570.48|568.08|566.25|563.85|0
1647888000000|2022-03-21 18:40:00|568.13|565.73|565.77|563.37|571.42|569.02|564.84|562.44|0
1647888300000|2022-03-21 18:45:00|566.48|564.08|569.3|566.9|569.66|567.26|561.55|559.15|0
1647888600000|2022-03-21 18:50:00|569.07|566.67|571.19|568.79|571.42|569.02|566.71|564.31|0
1647888900000|2022-03-21 18:55:00|570.84|568.44|581.81|579.41|582.05|579.65|570.84|568.44|0
1647889200000|2022-03-21 19:00:00|582.05|579.65|581.57|579.17|582.76|580.36|579.44|577.04|0
1647889500000|2022-03-21 19:05:00|581.34|578.94|578.86|576.46|582.28|579.88|577.32|574.92|0
1647889800000|2022-03-21 19:10:00|578.5|576.1|571.89|569.49|578.73|576.33|571.89|569.49|0
1647890100000|2022-03-21 19:15:00|571.65|569.25|574.95|572.55|575.19|572.79|567.54|565.14|0
1647890400000|2022-03-21 19:20:00|574.72|572.32|569.3|566.9|575.9|573.5|568.59|566.19|0
1647890700000|2022-03-21 19:25:00|570|567.6|566.24|563.84|570|567.6|565.77|563.37|0
1647891000000|2022-03-21 19:30:00|565.53|563.13|568.67|566.27|570.32|567.92|563.26|560.86|0
1647891300000|2022-03-21 19:35:00|569.37|566.97|571.49|569.09|571.96|569.56|567.02|564.62|0
1647891600000|2022-03-21 19:40:00|571.26|568.86|573.26|570.86|573.73|571.33|568.2|565.8|0
1647891900000|2022-03-21 19:45:00|572.43|570.03|579.19|576.79|579.19|576.79|570.08|567.68|0
1647892200000|2022-03-21 19:50:00|570.7|568.3|564.63|562.23|573.53|571.13|563.93|561.53|0
1647892500000|2022-03-21 19:55:00|564.4|562|557.59|555.19|566.28|563.88|556.89|554.49|0
1647892800000|2022-03-21 20:00:00|557.13|554.73|552.9|550.5|558.3|555.9|552.19|549.79|0
1647893100000|2022-03-21 20:05:00|553.37|550.97|554.08|551.68|554.31|551.91|552.19|549.79|0
1647893400000|2022-03-21 20:10:00|553.84|551.44|552.32|549.92|553.84|551.44|552.08|549.68|0
1647893700000|2022-03-21 20:15:00|552.86|550.06|552.39|549.59|553.57|550.77|552.39|549.59|0
1647894000000|2022-03-21 20:20:00|551.69|548.89|551.22|548.42|551.92|549.12|550.98|548.18|0
1647894300000|2022-03-21 20:25:00|550.87|548.07|552.04|549.24|552.39|549.59|550.74|547.94|0
1647894600000|2022-03-21 20:30:00|552.16|549.36|550.63|547.83|552.16|549.36|550.63|547.83|0
1647894900000|2022-03-21 20:35:00|550.74|547.94|550.27|547.47|550.74|547.94|549.8|547|0
1647895200000|2022-03-21 20:40:00|550.39|547.59|549.8|547|550.51|547.71|549.57|546.77|0
1647895500000|2022-03-21 20:45:00|549.57|546.77|549.8|547|550.27|547.47|548.86|546.06|0
1647895800000|2022-03-21 20:50:00|550.04|547.24|550.27|547.47|550.27|547.47|549.1|546.3|0
1647896100000|2022-03-21 20:55:00|550.16|547.36|550.63|547.83|551.21|548.41|550.16|547.36|0
1647896400000|2022-03-21 21:00:00|550.68|547.88|550.96|548.16|551.02|548.22|550.3|547.5|0
1647896700000|2022-03-21 21:05:00|551.09|548.29|551.12|548.32|551.88|549.08|551.09|548.29|0
1647897000000|2022-03-21 21:10:00|551.29|548.49|550.92|548.12|551.29|548.49|550.92|548.12|0
1647897300000|2022-03-21 21:15:00|550.95|548.15|551.47|548.67|551.88|549.08|550.95|548.15|0
1647897600000|2022-03-21 21:20:00|551.19|548.39|551.78|548.98|551.78|548.98|551.19|548.39|0
1647897900000|2022-03-21 21:25:00|551.75|548.95|551.68|548.88|551.78|548.98|551.68|548.88|0
1647898200000|2022-03-21 21:30:00|552.05|549.25|552.13|549.33|552.13|549.33|551.57|548.77|0
1647898500000|2022-03-21 21:35:00|551.71|548.91|552.26|549.46|552.7|549.9|551.71|548.91|0
1647898800000|2022-03-21 21:40:00|552.05|549.25|552.39|549.59|552.39|549.59|551.85|549.05|0
1647899100000|2022-03-21 21:45:00|552.43|549.63|552.09|549.29|552.57|549.77|551.95|549.15|0
1647899400000|2022-03-21 21:50:00|552.15|549.35|552.09|549.29|552.26|549.46|552.09|549.29|0
1647899700000|2022-03-21 21:55:00|552.05|549.25|551.92|549.12|552.36|549.56|551.92|549.12|0
1647900000000|2022-03-21 22:00:00|552.5|549.7|554.62|551.82|554.97|552.17|552.5|549.7|0
1647900300000|2022-03-21 22:05:00|554.73|551.93|555.2|552.4|555.56|552.76|553.68|550.88|0
1647900600000|2022-03-21 22:10:00|554.97|552.17|554.62|551.82|554.97|552.17|553.79|550.99|0
1647900900000|2022-03-21 22:15:00|554.73|551.93|554.96|552.16|555.09|552.29|554.49|551.69|0
1647901200000|2022-03-21 22:20:00|555.09|552.29|556.38|553.58|556.38|553.58|554.96|552.16|0
1647901500000|2022-03-21 22:25:00|556.26|553.46|555.91|553.11|556.38|553.58|555.79|552.99|0
1647901800000|2022-03-21 22:30:00|556.14|553.34|557.08|554.28|557.55|554.75|555.91|553.11|0
1647902100000|2022-03-21 22:35:00|556.97|554.17|556.14|553.34|557.08|554.28|556.14|553.34|0
1647902400000|2022-03-21 22:40:00|555.9|553.1|555.67|552.87|555.9|553.1|555.67|552.87|0
1647902700000|2022-03-21 22:45:00|555.9|553.1|556.85|554.05|557.32|554.52|555.9|553.1|0
1647903000000|2022-03-21 22:50:00|556.73|553.93|555.67|552.87|556.84|554.04|555.67|552.87|0
1647903300000|2022-03-21 22:55:00|555.9|553.1|557.08|554.28|557.08|554.28|555.9|553.1|0
1647903600000|2022-03-21 23:00:00|557.32|554.52|556.84|554.04|557.32|554.52|556.61|553.81|0
1647903900000|2022-03-21 23:05:00|557.08|554.28|557.55|554.75|557.79|554.99|556.61|553.81|0
1647904200000|2022-03-21 23:10:00|557.31|554.51|559.2|556.4|559.67|556.87|557.31|554.51|0
1647904500000|2022-03-21 23:15:00|559.32|556.52|558.49|555.69|559.67|556.87|558.49|555.69|0
1647904800000|2022-03-21 23:20:00|558.38|555.58|558.38|555.58|559.2|556.4|558.25|555.45|0
1647905100000|2022-03-21 23:25:00|558.25|555.45|557.78|554.98|559.43|556.63|557.31|554.51|0
1647905400000|2022-03-21 23:30:00|557.67|554.87|558.25|555.45|558.96|556.16|557.55|554.75|0
1647905700000|2022-03-21 23:35:00|558.49|555.69|558.02|555.22|558.73|555.93|558.02|555.22|0
1647906000000|2022-03-21 23:40:00|558.25|555.45|559.67|556.87|560.14|557.34|557.78|554.98|0
1647906300000|2022-03-21 23:45:00|559.9|557.1|560.38|557.58|560.38|557.58|559.43|556.63|0
1647906600000|2022-03-21 23:50:00|560.14|557.34|561.08|558.28|561.32|558.52|559.19|556.39|0
1647906900000|2022-03-21 23:55:00|561.32|558.52|563.21|560.41|563.21|560.41|561.32|558.52|0
1647907200000|2022-03-22 00:00:00|563.68|560.88|563.92|561.12|565.46|562.66|563.44|560.64|0
1647907500000|2022-03-22 00:05:00|564.15|561.35|564.63|561.83|565.57|562.77|563.44|560.64|0
1647907800000|2022-03-22 00:10:00|564.39|561.59|565.1|562.3|565.57|562.77|564.15|561.35|0
1647908100000|2022-03-22 00:15:00|565.22|562.42|565.57|562.77|565.93|563.13|564.39|561.59|0
1647908400000|2022-03-22 00:20:00|565.33|562.53|564.86|562.06|565.33|562.53|563.68|560.88|0
1647908700000|2022-03-22 00:25:00|564.75|561.95|565.81|563.01|565.81|563.01|564.39|561.59|0
1647909000000|2022-03-22 00:30:00|565.69|562.89|565.8|563|566.99|564.19|565.57|562.77|0
1647909300000|2022-03-22 00:35:00|565.57|562.77|567.22|564.42|567.46|564.66|565.57|562.77|0
1647909600000|2022-03-22 00:40:00|567.11|564.31|567.11|564.31|568.88|566.08|566.99|564.19|0
1647909900000|2022-03-22 00:45:00|566.99|564.19|568.41|565.61|569.12|566.32|566.99|564.19|0
1647910200000|2022-03-22 00:50:00|568.53|565.73|568.64|565.84|568.88|566.08|567.46|564.66|0
1647910500000|2022-03-22 00:55:00|568.88|566.08|570.54|567.74|570.54|567.74|568.88|566.08|0
1647910800000|2022-03-22 01:00:00|570.66|567.86|571.72|568.92|574.81|572.01|570.54|567.74|0
1647911100000|2022-03-22 01:05:00|571.49|568.69|571.72|568.92|572.2|569.4|570.3|567.5|0
1647911400000|2022-03-22 01:10:00|571.61|568.81|569.82|567.02|571.72|568.92|569|566.2|0
1647911700000|2022-03-22 01:15:00|569.59|566.79|569.47|566.67|570.18|567.38|569|566.2|0
1647912000000|2022-03-22 01:20:00|569.11|566.31|569.71|566.91|570.3|567.5|567.93|565.13|0
1647912300000|2022-03-22 01:25:00|569.59|566.79|568.4|565.6|571.01|568.21|567.69|564.89|0
1647912600000|2022-03-22 01:30:00|568.16|565.36|569.35|566.55|569.58|566.78|568.05|565.25|0
1647912900000|2022-03-22 01:35:00|569.58|566.78|567.69|564.89|569.82|567.02|567.69|564.89|0
1647913200000|2022-03-22 01:40:00|567.58|564.78|570.77|567.97|571.01|568.21|567.45|564.65|0
1647913500000|2022-03-22 01:45:00|570.53|567.73|571.24|568.44|571.95|569.15|569.82|567.02|0
1647913800000|2022-03-22 01:50:00|570.77|567.97|570.06|567.26|570.77|567.97|569.35|566.55|0
1647914100000|2022-03-22 01:55:00|570.18|567.38|569.58|566.78|570.89|568.09|569.34|566.54|0
1647914400000|2022-03-22 02:00:00|569.34|566.54|569.34|566.54|570.53|567.73|568.76|565.96|0
1647914700000|2022-03-22 02:05:00|569.58|566.78|569.58|566.78|570.77|567.97|569.34|566.54|0
1647915000000|2022-03-22 02:10:00|569.7|566.9|570.05|567.25|570.05|567.25|568.4|565.6|0
1647915300000|2022-03-22 02:15:00|570.18|567.38|570.76|567.96|571.24|568.44|569.82|567.02|0
1647915600000|2022-03-22 02:20:00|571|568.2|570.76|567.96|571|568.2|570.29|567.49|0
1647915900000|2022-03-22 02:25:00|571|568.2|571|568.2|571.47|568.67|569.58|566.78|0
1647916200000|2022-03-22 02:30:00|571.24|568.44|570.52|567.72|571.47|568.67|569.81|567.01|0
1647916500000|2022-03-22 02:35:00|570.29|567.49|567.21|564.41|570.41|567.61|567.09|564.29|0
1647916800000|2022-03-22 02:40:00|567.33|564.53|566.02|563.22|568.15|565.35|565.79|562.99|0
1647917100000|2022-03-22 02:45:00|565.79|562.99|566.02|563.22|566.26|563.46|565.55|562.75|0
1647917400000|2022-03-22 02:50:00|565.79|562.99|562.47|559.67|566.02|563.22|561.77|558.97|0
1647917700000|2022-03-22 02:55:00|562.71|559.91|565.08|562.28|565.31|562.51|562.71|559.91|0
1647918000000|2022-03-22 03:00:00|564.84|562.04|568.15|565.35|568.15|565.35|564.37|561.57|0
1647918300000|2022-03-22 03:05:00|568.39|565.59|567.91|565.11|568.98|566.18|567.91|565.11|0
1647918600000|2022-03-22 03:10:00|568.04|565.24|567.91|565.11|568.15|565.35|566.38|563.58|0
1647918900000|2022-03-22 03:15:00|567.68|564.88|566.73|563.93|567.91|565.11|565.55|562.75|0
1647919200000|2022-03-22 03:20:00|566.49|563.69|564.6|561.8|566.73|563.93|564.6|561.8|0
1647919500000|2022-03-22 03:25:00|564.83|562.03|563.65|560.85|564.96|562.16|563.18|560.38|0
1647919800000|2022-03-22 03:30:00|563.77|560.97|564.36|561.56|564.83|562.03|563.65|560.85|0
1647920100000|2022-03-22 03:35:00|564.25|561.45|564.83|562.03|564.83|562.03|563.18|560.38|0
1647920400000|2022-03-22 03:40:00|565.07|562.27|564.36|561.56|566.96|564.16|563.65|560.85|0
1647920700000|2022-03-22 03:45:00|564.48|561.68|564.59|561.79|565.07|562.27|564.25|561.45|0
1647921000000|2022-03-22 03:50:00|564.24|561.44|565.07|562.27|565.3|562.5|562.94|560.14|0
1647921300000|2022-03-22 03:55:00|565.19|562.39|566.49|563.69|566.49|563.69|564.83|562.03|0
1647921600000|2022-03-22 04:00:00|566.72|563.92|567.91|565.11|568.14|565.34|566.14|563.34|0
1647921900000|2022-03-22 04:05:00|567.67|564.87|566.72|563.92|567.91|565.11|566.49|563.69|0
1647922200000|2022-03-22 04:10:00|566.85|564.05|564.6|561.8|566.85|564.05|563.77|560.97|0
1647922500000|2022-03-22 04:15:00|564.48|561.68|566.25|563.45|566.25|563.45|564.36|561.56|0
1647922800000|2022-03-22 04:20:00|566.01|563.21|568.61|565.81|568.61|565.81|566.01|563.21|0
1647923100000|2022-03-22 04:25:00|568.38|565.58|567.9|565.1|568.61|565.81|567.9|565.1|0
1647923400000|2022-03-22 04:30:00|567.67|564.87|567.79|564.99|567.9|565.1|566.84|564.04|0
1647923700000|2022-03-22 04:35:00|567.67|564.87|568.61|565.81|568.73|565.93|567.43|564.63|0
1647924000000|2022-03-22 04:40:00|568.37|565.57|567.9|565.1|568.37|565.57|567.19|564.39|0
1647924300000|2022-03-22 04:45:00|567.79|564.99|569.56|566.76|569.56|566.76|567.66|564.86|0
1647924600000|2022-03-22 04:50:00|569.32|566.52|568.61|565.81|569.79|566.99|568.61|565.81|0
1647924900000|2022-03-22 04:55:00|568.14|565.34|567.66|564.86|568.14|565.34|567.19|564.39|0
1647925200000|2022-03-22 05:00:00|567.78|564.98|569.08|566.28|569.08|566.28|567.19|564.39|0
1647925500000|2022-03-22 05:05:00|568.84|566.04|570.86|568.06|571.21|568.41|568.84|566.04|0
1647925800000|2022-03-22 05:10:00|570.74|567.94|571.68|568.88|571.68|568.88|570.5|567.7|0
1647926100000|2022-03-22 05:15:00|571.57|568.77|570.97|568.17|572.16|569.36|570.97|568.17|0
1647926400000|2022-03-22 05:20:00|571.09|568.29|571.21|568.41|571.57|568.77|570.97|568.17|0
1647926700000|2022-03-22 05:25:00|570.97|568.17|569.55|566.75|570.97|568.17|569.55|566.75|0
1647927000000|2022-03-22 05:30:00|568.84|566.04|568.84|566.04|569.55|566.75|568.6|565.8|0
1647927300000|2022-03-22 05:35:00|568.6|565.8|566|563.2|569.08|566.28|565.76|562.96|0
1647927600000|2022-03-22 05:40:00|565.89|563.09|566|563.2|567.89|565.09|565.89|563.09|0
1647927900000|2022-03-22 05:45:00|566.24|563.44|566.71|563.91|567.42|564.62|565.76|562.96|0
1647928200000|2022-03-22 05:50:00|566.47|563.67|566.24|563.44|567.18|564.38|565.76|562.96|0
1647928500000|2022-03-22 05:55:00|566.36|563.56|566.94|564.14|567.18|564.38|565.76|562.96|0
1647928800000|2022-03-22 06:00:00|567.18|564.38|565.05|562.25|568.36|565.56|564.34|561.54|0
1647929100000|2022-03-22 06:05:00|565.18|562.38|565.17|562.37|566|563.2|564.94|562.14|0
1647929400000|2022-03-22 06:10:00|565.05|562.25|564.34|561.54|565.76|562.96|563.87|561.07|0
1647929700000|2022-03-22 06:15:00|564.58|561.78|563.16|560.36|564.58|561.78|561.51|558.71|0
1647930000000|2022-03-22 06:20:00|562.92|560.12|563.99|561.19|564.1|561.3|562.22|559.42|0
1647930300000|2022-03-22 06:25:00|564.1|561.3|564.81|562.01|565.52|562.72|563.87|561.07|0
1647930600000|2022-03-22 06:30:00|564.7|561.9|565.76|562.96|566.11|563.31|564.7|561.9|0
1647930900000|2022-03-22 06:35:00|565.52|562.72|562.92|560.12|565.52|562.72|562.68|559.88|0
1647931200000|2022-03-22 06:40:00|562.44|559.64|564.81|562.01|565.52|562.72|562.21|559.41|0
1647931500000|2022-03-22 06:45:00|564.93|562.13|565.04|562.24|566.23|563.43|564.81|562.01|0
1647931800000|2022-03-22 06:50:00|565.28|562.48|565.88|563.08|566.23|563.43|564.22|561.42|0
1647932100000|2022-03-22 06:55:00|565.75|562.95|565.99|563.19|566.23|563.43|564.69|561.89|0
1647932400000|2022-03-22 07:00:00|565.52|562.72|565.04|562.24|567.3|564.5|563.39|560.59|0
1647932700000|2022-03-22 07:05:00|564.13|561.73|563.42|561.02|564.73|562.33|562.47|560.07|0
1647933000000|2022-03-22 07:10:00|563.9|561.5|562.71|560.31|564.13|561.73|562.47|560.07|0
1647933300000|2022-03-22 07:15:00|562.47|560.07|560.58|558.18|562.71|560.31|560.11|557.71|0
1647933600000|2022-03-22 07:20:00|560.34|557.94|558.92|556.52|560.82|558.42|558.92|556.52|0
1647933900000|2022-03-22 07:25:00|558.81|556.41|558.45|556.05|560.7|558.3|557.27|554.87|0
1647934200000|2022-03-22 07:30:00|557.98|555.58|557.5|555.1|558.45|556.05|556.56|554.16|0
1647934500000|2022-03-22 07:35:00|557.63|555.23|559.3|556.9|560.35|557.95|557.63|555.23|0
1647934800000|2022-03-22 07:40:00|559.41|557.01|559.17|556.77|560.12|557.72|558.83|556.43|0
1647935100000|2022-03-22 07:45:00|559.06|556.66|557.05|554.65|559.41|557.01|556.58|554.18|0
1647935400000|2022-03-22 07:50:00|556.82|554.42|554.23|551.83|556.82|554.42|553.76|551.36|0
1647935700000|2022-03-22 07:55:00|554.11|551.71|554.23|551.83|555.4|553|553.88|551.48|0
1647936000000|2022-03-22 08:00:00|553.76|551.36|551.64|549.24|555.4|553|551.4|549|0
1647936300000|2022-03-22 08:05:00|551.87|549.47|551.99|549.59|552.58|550.18|550.7|548.3|0
1647936600000|2022-03-22 08:10:00|552.34|549.94|548.35|545.95|553.52|551.12|547.41|545.01|0
1647936900000|2022-03-22 08:15:00|548.47|546.07|548.81|546.41|551.17|548.77|547.77|545.37|0
1647937200000|2022-03-22 08:20:00|548.34|545.94|544.57|542.17|549.88|547.48|544.34|541.94|0
1647937500000|2022-03-22 08:25:00|544.93|542.53|544.1|541.7|545.99|543.59|543.63|541.23|0
1647937800000|2022-03-22 08:30:00|543.99|541.59|541.4|539|543.99|541.59|539.99|537.59|0
1647938100000|2022-03-22 08:35:00|541.28|538.88|539.92|537.52|542.58|540.18|539.92|537.52|0
1647938400000|2022-03-22 08:40:00|540.04|537.64|538.98|536.58|542.5|540.1|538.51|536.11|0
1647938700000|2022-03-22 08:45:00|539.21|536.81|542.27|539.87|542.27|539.87|539.21|536.81|0
1647939000000|2022-03-22 08:50:00|542.03|539.63|542.74|540.34|543.91|541.51|541.8|539.4|0
1647939300000|2022-03-22 08:55:00|542.97|540.57|542.03|539.63|543.21|540.81|541.32|538.92|0
1647939600000|2022-03-22 09:00:00|542.27|539.87|539.21|536.81|542.27|539.87|538.74|536.34|0
1647939900000|2022-03-22 09:05:00|538.97|536.57|538.39|535.99|539.91|537.51|537.09|534.69|0
1647940200000|2022-03-22 09:10:00|538.5|536.1|538.39|535.99|539.8|537.4|537.56|535.16|0
1647940500000|2022-03-22 09:15:00|538.03|535.63|538.27|535.87|538.97|536.57|536.86|534.46|0
1647940800000|2022-03-22 09:20:00|538.5|536.1|542.15|539.75|542.15|539.75|538.27|535.87|0
1647941100000|2022-03-22 09:25:00|542.26|539.86|544.03|541.63|544.14|541.74|541.32|538.92|0
1647941400000|2022-03-22 09:30:00|544.14|541.74|542.97|540.57|544.85|542.45|542.5|540.1|0
1647941700000|2022-03-22 09:35:00|542.73|540.33|542.97|540.57|543.44|541.04|542.26|539.86|0
1647942000000|2022-03-22 09:40:00|543.2|540.8|542.26|539.86|543.67|541.27|541.79|539.39|0
1647942300000|2022-03-22 09:45:00|542.38|539.98|543.44|541.04|543.67|541.27|541.68|539.28|0
1647942600000|2022-03-22 09:50:00|543.2|540.8|542.49|540.09|543.67|541.27|542.26|539.86|0
1647942900000|2022-03-22 09:55:00|542.62|540.22|541.55|539.15|542.96|540.56|541.55|539.15|0
1647943200000|2022-03-22 10:00:00|541.79|539.39|543.79|541.39|545.08|542.68|541.67|539.27|0
1647943500000|2022-03-22 10:05:00|543.9|541.5|544.85|542.45|545.08|542.68|543.9|541.5|0
1647943800000|2022-03-22 10:10:00|544.61|542.21|544.73|542.33|545.91|543.51|543.67|541.27|0
1647944100000|2022-03-22 10:15:00|544.61|542.21|543.08|540.68|545.79|543.39|542.72|540.32|0
1647944400000|2022-03-22 10:20:00|543.2|540.8|542.61|540.21|543.2|540.8|542.25|539.85|0
1647944700000|2022-03-22 10:25:00|542.72|540.32|542.49|540.09|543.43|541.03|541.55|539.15|0
1647945000000|2022-03-22 10:30:00|542.25|539.85|538.72|536.32|542.72|540.32|538.02|535.62|0
1647945300000|2022-03-22 10:35:00|538.49|536.09|539.66|537.26|539.79|537.39|537.78|535.38|0
1647945600000|2022-03-22 10:40:00|539.79|537.39|540.6|538.2|540.84|538.44|539.79|537.39|0
1647945900000|2022-03-22 10:45:00|540.84|538.44|540.84|538.44|540.84|538.44|539.43|537.03|0
1647946200000|2022-03-22 10:50:00|540.6|538.2|541.31|538.91|541.78|539.38|540.6|538.2|0
1647946500000|2022-03-22 10:55:00|541.07|538.67|540.37|537.97|541.07|538.67|539.66|537.26|0
1647946800000|2022-03-22 11:00:00|540.84|538.44|543.42|541.02|543.42|541.02|539.66|537.26|0
1647947100000|2022-03-22 11:05:00|542.95|540.55|543.66|541.26|545.07|542.67|542.95|540.55|0
1647947400000|2022-03-22 11:10:00|543.42|541.02|543.89|541.49|544.37|541.97|543.19|540.79|0
1647947700000|2022-03-22 11:15:00|543.66|541.26|544.6|542.2|545.54|543.14|543.19|540.79|0
1647948000000|2022-03-22 11:20:00|544.84|542.44|544.6|542.2|544.84|542.44|543.89|541.49|0
1647948300000|2022-03-22 11:25:00|544.83|542.43|542.01|539.61|544.83|542.43|541.77|539.37|0
1647948600000|2022-03-22 11:30:00|541.77|539.37|542.01|539.61|542.01|539.61|540.13|537.73|0
1647948900000|2022-03-22 11:35:00|542.24|539.84|543.18|540.78|543.89|541.49|542.24|539.84|0
1647949200000|2022-03-22 11:40:00|543.42|541.02|543.18|540.78|543.65|541.25|542.01|539.61|0
1647949500000|2022-03-22 11:45:00|543.42|541.02|544.6|542.2|544.72|542.32|543.18|540.78|0
1647949800000|2022-03-22 11:50:00|544.83|542.43|544.36|541.96|545.3|542.9|544.12|541.72|0
1647950100000|2022-03-22 11:55:00|544.48|542.08|544.83|542.43|545.77|543.37|544.12|541.72|0
1647950400000|2022-03-22 12:00:00|544.95|542.55|545.3|542.9|545.54|543.14|544.59|542.19|0
1647950700000|2022-03-22 12:05:00|545.42|543.02|545.52|543.12|545.99|543.59|544.34|541.94|0
1647951000000|2022-03-22 12:10:00|545.4|543|546.7|544.3|546.7|544.3|544.81|542.41|0
1647951300000|2022-03-22 12:15:00|546.46|544.06|546.94|544.54|548.12|545.72|545.52|543.12|0
1647951600000|2022-03-22 12:20:00|546.93|544.53|546.7|544.3|547.17|544.77|545.04|542.64|0
1647951900000|2022-03-22 12:25:00|546.93|544.53|546.46|544.06|549.06|546.66|546.22|543.82|0
1647952200000|2022-03-22 12:30:00|546.7|544.3|545.99|543.59|548.35|545.95|545.99|543.59|0
1647952500000|2022-03-22 12:35:00|545.75|543.35|545.51|543.11|548.35|545.95|545.51|543.11|0
1647952800000|2022-03-22 12:40:00|545.75|543.35|545.04|542.64|545.99|543.59|544.93|542.53|0
1647953100000|2022-03-22 12:45:00|544.8|542.4|542.44|540.04|545.04|542.64|542.44|540.04|0
1647953400000|2022-03-22 12:50:00|542.68|540.28|542.68|540.28|543.62|541.22|542.44|540.04|0
1647953700000|2022-03-22 12:55:00|542.56|540.16|540.79|538.39|542.68|540.28|540.44|538.04|0
1647954000000|2022-03-22 13:00:00|540.55|538.15|539.13|536.73|540.55|538.15|538.9|536.5|0
1647954300000|2022-03-22 13:05:00|539.84|537.44|541.98|539.58|542.45|540.05|539.61|537.21|0
1647954600000|2022-03-22 13:10:00|542.21|539.81|542.45|540.05|543.63|541.23|541.74|539.34|0
1647954900000|2022-03-22 13:15:00|542.68|540.28|543.15|540.75|544.1|541.7|542.45|540.05|0
1647955200000|2022-03-22 13:20:00|542.92|540.52|541.74|539.34|543.86|541.46|541.5|539.1|0
1647955500000|2022-03-22 13:25:00|541.5|539.1|541.5|539.1|542.92|540.52|540.33|537.93|0
1647955800000|2022-03-22 13:30:00|540.32|537.92|538.44|536.04|541.03|538.63|535.38|532.98|0
1647956100000|2022-03-22 13:35:00|538.2|535.8|527.64|525.24|538.91|536.51|527.17|524.77|0
1647956400000|2022-03-22 13:40:00|527.87|525.47|527.76|525.36|531.39|528.99|526.46|524.06|0
1647956700000|2022-03-22 13:45:00|527.64|525.24|528.1|525.7|533.97|531.57|527.4|525|0
1647957000000|2022-03-22 13:50:00|527.63|525.23|528.81|526.41|534.09|531.69|527.4|525|0
1647957300000|2022-03-22 13:55:00|528.57|526.17|529.04|526.64|530.45|528.05|526.7|524.3|0
1647957600000|2022-03-22 14:00:00|526.93|524.53|521.07|518.67|527.4|525|520.15|517.75|0
1647957900000|2022-03-22 14:05:00|520.96|518.56|521.38|518.98|523.64|521.24|520.32|517.92|0
1647958200000|2022-03-22 14:10:00|520.32|517.92|521.02|518.62|521.95|519.55|518.45|516.05|0
1647958500000|2022-03-22 14:15:00|521.14|518.74|518.22|515.82|524.06|521.66|518.22|515.82|0
1647958800000|2022-03-22 14:20:00|517.98|515.58|517.28|514.88|519.38|516.98|515.65|513.25|0
1647959100000|2022-03-22 14:25:00|517.05|514.65|515.88|513.48|517.98|515.58|514.25|511.85|0
1647959400000|2022-03-22 14:30:00|515.65|513.25|510.99|508.59|515.65|513.25|510.76|508.36|0
1647959700000|2022-03-22 14:35:00|511.46|509.06|512.04|509.64|512.62|510.22|508.9|506.5|0
1647960000000|2022-03-22 14:40:00|511.92|509.52|512.62|510.22|513.78|511.38|508.43|506.03|0
1647960300000|2022-03-22 14:45:00|512.85|510.45|510.53|508.13|513.55|511.15|509.83|507.43|0
1647960600000|2022-03-22 14:50:00|510.06|507.66|510.52|508.12|512.15|509.75|510.06|507.66|0
1647960900000|2022-03-22 14:55:00|510.29|507.89|513.78|511.38|514.71|512.31|509.83|507.43|0
1647961200000|2022-03-22 15:00:00|513.55|511.15|514.48|512.08|518.91|516.51|512.85|510.45|0
1647961500000|2022-03-22 15:05:00|514.71|512.31|512.15|509.75|516.34|513.94|511.68|509.28|0
1647961800000|2022-03-22 15:10:00|511.68|509.28|510.75|508.35|513.08|510.68|509.59|507.19|0
1647962100000|2022-03-22 15:15:00|510.52|508.12|507.73|505.33|510.99|508.59|507.73|505.33|0
1647962400000|2022-03-22 15:20:00|508.2|505.8|505.41|503.01|509.82|507.42|505.41|503.01|0
1647962700000|2022-03-22 15:25:00|506.34|503.94|507.48|505.08|509.12|506.72|505.64|503.24|0
1647963000000|2022-03-22 15:30:00|507.37|504.97|511.68|509.28|513.08|510.68|507.37|504.97|0
1647963300000|2022-03-22 15:35:00|511.44|509.04|509.81|507.41|514.01|511.61|509.11|506.71|0
1647963600000|2022-03-22 15:40:00|509.58|507.18|514.94|512.54|514.94|512.54|508.88|506.48|0
1647963900000|2022-03-22 15:45:00|515.18|512.78|511.45|509.05|516.34|513.94|511.45|509.05|0
1647964200000|2022-03-22 15:50:00|511.21|508.81|511.91|509.51|513.78|511.38|510.98|508.58|0
1647964500000|2022-03-22 15:55:00|511.68|509.28|514.24|511.84|514.24|511.84|510.98|508.58|0
1647964800000|2022-03-22 16:00:00|513.78|511.38|514.94|512.54|516.57|514.17|512.84|510.44|0
1647965100000|2022-03-22 16:05:00|515.17|512.77|512.37|509.97|515.17|512.77|510.17|507.77|0
1647965400000|2022-03-22 16:10:00|512.61|510.21|513.31|510.91|514.71|512.31|510.98|508.58|0
1647965700000|2022-03-22 16:15:00|513.54|511.14|514.47|512.07|516.57|514.17|512.61|510.21|0
1647966000000|2022-03-22 16:20:00|514.71|512.31|518.21|515.81|521.37|518.97|514.24|511.84|0
1647966300000|2022-03-22 16:25:00|518.44|516.04|519.79|517.39|521.42|519.02|517.97|515.57|0
1647966600000|2022-03-22 16:30:00|520.25|517.85|519.21|516.81|522.6|520.2|519.21|516.81|0
1647966900000|2022-03-22 16:35:00|518.85|516.45|517.68|515.28|519.2|516.8|516.05|513.65|0
1647967200000|2022-03-22 16:40:00|517.91|515.51|518.85|516.45|521.19|518.79|515.81|513.41|0
1647967500000|2022-03-22 16:45:00|519.08|516.68|516.04|513.64|520.49|518.09|516.04|513.64|0
1647967800000|2022-03-22 16:50:00|515.81|513.41|511.38|508.98|515.81|513.41|511.38|508.98|0
1647968100000|2022-03-22 16:55:00|511.61|509.21|511.38|508.98|513.01|510.61|510.68|508.28|0
1647968400000|2022-03-22 17:00:00|511.61|509.21|508.58|506.18|513.24|510.84|508.35|505.95|0
1647968700000|2022-03-22 17:05:00|508.35|505.95|509.51|507.11|509.51|507.11|506.95|504.55|0
1647969000000|2022-03-22 17:10:00|509.74|507.34|507.88|505.48|511.14|508.74|507.88|505.48|0
1647969300000|2022-03-22 17:15:00|508.11|505.71|510.44|508.04|511.37|508.97|506.25|503.85|0
1647969600000|2022-03-22 17:20:00|510.67|508.27|514.17|511.77|515.34|512.94|510.67|508.27|0
1647969900000|2022-03-22 17:25:00|513.94|511.54|511.84|509.44|514.17|511.77|511.37|508.97|0
1647970200000|2022-03-22 17:30:00|511.37|508.97|508.11|505.71|511.37|508.97|507.88|505.48|0
1647970500000|2022-03-22 17:35:00|507.88|505.48|508.34|505.94|510.44|508.04|507.41|505.01|0
1647970800000|2022-03-22 17:40:00|508.57|506.17|509.04|506.64|511.84|509.44|508.57|506.17|0
1647971100000|2022-03-22 17:45:00|508.81|506.41|509.97|507.57|511.83|509.43|508.81|506.41|0
1647971400000|2022-03-22 17:50:00|509.74|507.34|507.3|504.9|509.97|507.57|506.94|504.54|0
1647971700000|2022-03-22 17:55:00|507.64|505.24|506.71|504.31|508.57|506.17|506.01|503.61|0
1647972000000|2022-03-22 18:00:00|506.48|504.08|510.2|507.8|511.6|509.2|506.01|503.61|0
1647972300000|2022-03-22 18:05:00|510.32|507.92|510.67|508.27|512.06|509.66|509.5|507.1|0
1647972600000|2022-03-22 18:10:00|510.55|508.15|510.32|507.92|511.6|509.2|508.34|505.94|0
1647972900000|2022-03-22 18:15:00|510.43|508.03|507.87|505.47|511.6|509.2|506.94|504.54|0
1647973200000|2022-03-22 18:20:00|507.64|505.24|512.99|510.59|513.46|511.06|507.64|505.24|0
1647973500000|2022-03-22 18:25:00|513.46|511.06|515.33|512.93|519.07|516.67|512.99|510.59|0
1647973800000|2022-03-22 18:30:00|515.09|512.69|512.06|509.66|519.07|516.67|511.83|509.43|0
1647974100000|2022-03-22 18:35:00|512.29|509.89|512.99|510.59|514.16|511.76|511.83|509.43|0
1647974400000|2022-03-22 18:40:00|513.22|510.82|514.65|512.25|516.16|513.76|513.22|510.82|0
1647974700000|2022-03-22 18:45:00|514.53|512.13|516.16|513.76|517.32|514.92|513.25|510.85|0
1647975000000|2022-03-22 18:50:00|515.92|513.52|512.9|510.5|516.86|514.46|511.97|509.57|0
1647975300000|2022-03-22 18:55:00|512.67|510.27|511.74|509.34|512.79|510.39|509.42|507.02|0
1647975600000|2022-03-22 19:00:00|512.2|509.8|508.49|506.09|512.43|510.03|508.26|505.86|0
1647975900000|2022-03-22 19:05:00|508.26|505.86|508.02|505.62|510.58|508.18|507.79|505.39|0
1647976200000|2022-03-22 19:10:00|508.26|505.86|507.79|505.39|511.5|509.1|507.33|504.93|0
1647976500000|2022-03-22 19:15:00|507.1|504.7|508.25|505.85|508.37|505.97|504.32|501.92|0
1647976800000|2022-03-22 19:20:00|507.79|505.39|509.53|507.13|513.59|511.19|506.63|504.23|0
1647977100000|2022-03-22 19:25:00|509.41|507.01|511.5|509.1|511.5|509.1|508.02|505.62|0
1647977400000|2022-03-22 19:30:00|511.97|509.57|508.95|506.55|512.89|510.49|508.25|505.85|0
1647977700000|2022-03-22 19:35:00|509.41|507.01|507.09|504.69|509.64|507.24|505.7|503.3|0
1647978000000|2022-03-22 19:40:00|507.55|505.15|504.54|502.14|509.18|506.78|503.39|500.99|0
1647978300000|2022-03-22 19:45:00|503.85|501.45|499.46|497.06|505.24|502.84|498.77|496.37|0
1647978600000|2022-03-22 19:50:00|500.38|497.98|510.57|508.17|510.57|508.17|497.61|495.21|0
1647978900000|2022-03-22 19:55:00|510.1|507.7|505.47|503.07|512.89|510.49|505.23|502.83|0
1647979200000|2022-03-22 20:00:00|506.16|503.76|504.31|501.91|506.86|504.46|503.85|501.45|0
1647979500000|2022-03-22 20:05:00|504.77|502.37|505.7|503.3|506.39|503.99|504.77|502.37|0
1647979800000|2022-03-22 20:10:00|506.16|503.76|506.62|504.22|506.62|504.22|505.7|503.3|0
1647980100000|2022-03-22 20:15:00|506.59|503.79|507.28|504.48|507.28|504.48|506.59|503.79|0
1647980400000|2022-03-22 20:20:00|507.05|504.25|506.36|503.56|507.05|504.25|505.66|502.86|0
1647980700000|2022-03-22 20:25:00|506.12|503.32|506.36|503.56|506.36|503.56|505.89|503.09|0
1647981000000|2022-03-22 20:30:00|506.24|503.44|505.89|503.09|506.36|503.56|505.89|503.09|0
1647981300000|2022-03-22 20:35:00|505.66|502.86|505.89|503.09|506.35|503.55|505.66|502.86|0
1647981600000|2022-03-22 20:40:00|505.66|502.86|505.2|502.4|505.89|503.09|505.2|502.4|0
1647981900000|2022-03-22 20:45:00|504.96|502.16|505.89|503.09|505.89|503.09|504.96|502.16|0
1647982200000|2022-03-22 20:50:00|505.66|502.86|505.19|502.39|505.89|503.09|505.19|502.39|0
1647982500000|2022-03-22 20:55:00|505.42|502.62|505.91|503.11|505.91|503.11|504.96|502.16|0
1647982800000|2022-03-22 21:00:00|505.98|503.18|506.49|503.69|506.49|503.69|505.81|503.01|0
1647983100000|2022-03-22 21:05:00|506.45|503.65|506.69|503.89|506.83|504.03|506.45|503.65|0
1647983400000|2022-03-22 21:10:00|506.73|503.93|506.73|503.93|506.93|504.13|506.69|503.89|0
1647983700000|2022-03-22 21:15:00|507|504.2|507|504.2|507.03|504.23|506.73|503.93|0
1647984000000|2022-03-22 21:20:00|506.89|504.09|507.6|504.8|507.6|504.8|506.89|504.09|0
1647984300000|2022-03-22 21:25:00|507.16|504.36|506.35|503.55|507.43|504.63|506.35|503.55|0
1647984600000|2022-03-22 21:30:00|506.11|503.31|506.99|504.19|506.99|504.19|506.11|503.31|0
1647984900000|2022-03-22 21:35:00|506.93|504.13|507.16|504.36|507.16|504.36|506.93|504.13|0
1647985200000|2022-03-22 21:40:00|507.13|504.33|507.13|504.33|507.29|504.49|507.13|504.33|0
1647985500000|2022-03-22 21:45:00|507.06|504.26|507.06|504.26|507.16|504.36|506.89|504.09|0
1647985800000|2022-03-22 21:50:00|506.89|504.09|506.79|503.99|507.22|504.42|506.62|503.82|0
1647986100000|2022-03-22 21:55:00|506.82|504.02|507.03|504.23|507.16|504.36|506.75|503.95|0
1647986400000|2022-03-22 22:00:00|507.16|504.36|508.31|505.51|510.75|507.95|507.03|504.23|0
1647986700000|2022-03-22 22:05:00|508.42|505.62|511.44|508.64|511.67|508.87|508.19|505.39|0
1647987000000|2022-03-22 22:10:00|511.33|508.53|509.7|506.9|511.67|508.87|509.35|506.55|0
1647987300000|2022-03-22 22:15:00|509.58|506.78|507.62|504.82|509.58|506.78|507.26|504.46|0
1647987600000|2022-03-22 22:20:00|507.49|504.69|505.3|502.5|507.49|504.69|504.95|502.15|0
1647987900000|2022-03-22 22:25:00|505.18|502.38|505.18|502.38|506.33|503.53|504.71|501.91|0
1647988200000|2022-03-22 22:30:00|505.41|502.61|506.1|503.3|506.1|503.3|504.48|501.68|0
1647988500000|2022-03-22 22:35:00|505.87|503.07|504.02|501.22|505.87|503.07|504.02|501.22|0
1647988800000|2022-03-22 22:40:00|504.25|501.45|500.09|497.29|504.25|501.45|500.09|497.29|0
1647989100000|2022-03-22 22:45:00|500.32|497.52|501.93|499.13|502.17|499.37|499.62|496.82|0
1647989400000|2022-03-22 22:50:00|502.17|499.37|501.93|499.13|502.63|499.83|500.55|497.75|0
1647989700000|2022-03-22 22:55:00|501.7|498.9|502.63|499.83|502.86|500.06|501.47|498.67|0
1647990000000|2022-03-22 23:00:00|502.52|499.72|501.7|498.9|502.63|499.83|501.7|498.9|0
1647990300000|2022-03-22 23:05:00|501.93|499.13|501.7|498.9|502.86|500.06|501.24|498.44|0
1647990600000|2022-03-22 23:10:00|501.59|498.79|502.62|499.82|502.86|500.06|501.36|498.56|0
1647990900000|2022-03-22 23:15:00|501.93|499.13|503.32|500.52|503.55|500.75|501.93|499.13|0
1647991200000|2022-03-22 23:20:00|503.44|500.64|504.01|501.21|504.24|501.44|503.09|500.29|0
1647991500000|2022-03-22 23:25:00|504.13|501.33|504.01|501.21|504.13|501.33|502.85|500.05|0
1647991800000|2022-03-22 23:30:00|503.78|500.98|503.78|500.98|504.01|501.21|503.55|500.75|0
1647992100000|2022-03-22 23:35:00|503.43|500.63|503.78|500.98|503.78|500.98|503.31|500.51|0
1647992400000|2022-03-22 23:40:00|503.9|501.1|503.77|500.97|504.24|501.44|503.54|500.74|0
1647992700000|2022-03-22 23:45:00|504.01|501.21|503.2|500.4|504.47|501.67|503.08|500.28|0
1647993000000|2022-03-22 23:50:00|503.08|500.28|502.62|499.82|503.08|500.28|501.69|498.89|0
1647993300000|2022-03-22 23:55:00|502.39|499.59|501.92|499.12|502.74|499.94|501.35|498.55|0
1647993600000|2022-03-23 00:00:00|502.15|499.35|502.85|500.05|503.31|500.51|499.38|496.58|0
1647993900000|2022-03-23 00:05:00|502.61|499.81|504|501.2|504.93|502.13|502.38|499.58|0
1647994200000|2022-03-23 00:10:00|503.77|500.97|505.28|502.48|506.08|503.28|503.77|500.97|0
1647994500000|2022-03-23 00:15:00|505.16|502.36|505.62|502.82|506.08|503.28|504.93|502.13|0
1647994800000|2022-03-23 00:20:00|505.39|502.59|506.31|503.51|506.67|503.87|505.39|502.59|0
1647995100000|2022-03-23 00:25:00|506.43|503.63|505.74|502.94|506.43|503.63|504.69|501.89|0
1647995400000|2022-03-23 00:30:00|505.39|502.59|507.24|504.44|507.47|504.67|505.39|502.59|0
1647995700000|2022-03-23 00:35:00|507.47|504.67|507.93|505.13|508.17|505.37|506.31|503.51|0
1647996000000|2022-03-23 00:40:00|507.82|505.02|507.36|504.56|507.93|505.13|506.54|503.74|0
1647996300000|2022-03-23 00:45:00|507.24|504.44|506.54|503.74|507.36|504.56|506.08|503.28|0
1647996600000|2022-03-23 00:50:00|506.08|503.28|507.24|504.44|507.36|504.56|505.85|503.05|0
1647996900000|2022-03-23 00:55:00|507.36|504.56|507.7|504.9|508.05|505.25|506.31|503.51|0
1647997200000|2022-03-23 01:00:00|507.47|504.67|507.7|504.9|508.28|505.48|506.08|503.28|0
1647997500000|2022-03-23 01:05:00|507.47|504.67|507.23|504.43|508.16|505.36|507.23|504.43|0
1647997800000|2022-03-23 01:10:00|507|504.2|506.77|503.97|507.35|504.55|505.61|502.81|0
1647998100000|2022-03-23 01:15:00|506.89|504.09|505.84|503.04|507.93|505.13|505.61|502.81|0
1647998400000|2022-03-23 01:20:00|505.61|502.81|505.84|503.04|506.07|503.27|504.45|501.65|0
1647998700000|2022-03-23 01:25:00|505.96|503.16|505.38|502.58|506.77|503.97|505.03|502.23|0
1647999000000|2022-03-23 01:30:00|504.91|502.11|505.38|502.58|507.92|505.12|504.91|502.11|0
1647999300000|2022-03-23 01:35:00|505.61|502.81|506.76|503.96|507.23|504.43|505.14|502.34|0
1647999600000|2022-03-23 01:40:00|506.65|503.85|505.84|503.04|506.76|503.96|505.73|502.93|0
1647999900000|2022-03-23 01:45:00|505.73|502.93|506.99|504.19|507.69|504.89|505.61|502.81|0
1648000200000|2022-03-23 01:50:00|506.88|504.08|504.91|502.11|506.88|504.08|504.45|501.65|0
1648000500000|2022-03-23 01:55:00|505.03|502.23|503.06|500.26|505.03|502.23|503.06|500.26|0
1648000800000|2022-03-23 02:00:00|503.29|500.49|503.41|500.61|504.44|501.64|502.36|499.56|0
1648001100000|2022-03-23 02:05:00|503.29|500.49|504.91|502.11|504.91|502.11|502.82|500.02|0
1648001400000|2022-03-23 02:10:00|505.26|502.46|506.29|503.49|506.53|503.73|505.14|502.34|0
1648001700000|2022-03-23 02:15:00|506.42|503.62|503.52|500.72|506.42|503.62|503.52|500.72|0
1648002000000|2022-03-23 02:20:00|503.28|500.48|503.05|500.25|503.28|500.48|502.82|500.02|0
1648002300000|2022-03-23 02:25:00|502.94|500.14|503.75|500.95|503.98|501.18|501.66|498.86|0
1648002600000|2022-03-23 02:30:00|503.98|501.18|502.01|499.21|504.21|501.41|501.43|498.63|0
1648002900000|2022-03-23 02:35:00|502.25|499.45|501.78|498.98|502.59|499.79|501.43|498.63|0
1648003200000|2022-03-23 02:40:00|501.89|499.09|500.39|497.59|502.12|499.32|499.81|497.01|0
1648003500000|2022-03-23 02:45:00|500.16|497.36|499.12|496.32|500.27|497.47|498.66|495.86|0
1648003800000|2022-03-23 02:50:00|499.35|496.55|499.24|496.44|499.35|496.55|498.2|495.4|0
1648004100000|2022-03-23 02:55:00|499.35|496.55|499.7|496.9|500.04|497.24|498.19|495.39|0
1648004400000|2022-03-23 03:00:00|499.35|496.55|499.24|496.44|499.58|496.78|498.66|495.86|0
1648004700000|2022-03-23 03:05:00|499.12|496.32|501.43|498.63|501.66|498.86|499.01|496.21|0
1648005000000|2022-03-23 03:10:00|501.66|498.86|501.08|498.28|502.35|499.55|500.96|498.16|0
1648005300000|2022-03-23 03:15:00|501.19|498.39|500.96|498.16|501.66|498.86|500.96|498.16|0
1648005600000|2022-03-23 03:20:00|501.08|498.28|501.77|498.97|502.58|499.78|501.08|498.28|0
1648005900000|2022-03-23 03:25:00|501.88|499.08|502.7|499.9|503.27|500.47|501.19|498.39|0
1648006200000|2022-03-23 03:30:00|502.47|499.67|502.58|499.78|502.93|500.13|502.11|499.31|0
1648006500000|2022-03-23 03:35:00|502.7|499.9|502.11|499.31|502.81|500.01|501.65|498.85|0
1648006800000|2022-03-23 03:40:00|502.23|499.43|503.27|500.47|503.73|500.93|502.11|499.31|0
1648007100000|2022-03-23 03:45:00|503.04|500.24|502|499.2|503.27|500.47|501.65|498.85|0
1648007400000|2022-03-23 03:50:00|501.88|499.08|502.34|499.54|502.57|499.77|501.19|498.39|0
1648007700000|2022-03-23 03:55:00|502.11|499.31|503.03|500.23|503.5|500.7|500.95|498.15|0
1648008000000|2022-03-23 04:00:00|503.16|500.36|502.8|500|503.96|501.16|502.69|499.89|0
1648008300000|2022-03-23 04:05:00|502.57|499.77|502.69|499.89|503.03|500.23|502.23|499.43|0
1648008600000|2022-03-23 04:10:00|502.8|500|502.8|500|502.92|500.12|502.34|499.54|0
1648008900000|2022-03-23 04:15:00|502.69|499.89|503.15|500.35|503.15|500.35|502.34|499.54|0
1648009200000|2022-03-23 04:20:00|503.26|500.46|502.8|500|503.49|500.69|502.57|499.77|0
1648009500000|2022-03-23 04:25:00|502.92|500.12|502.34|499.54|503.26|500.46|502.34|499.54|0
1648009800000|2022-03-23 04:30:00|502.1|499.3|501.99|499.19|502.57|499.77|501.41|498.61|0
1648010100000|2022-03-23 04:35:00|502.1|499.3|501.87|499.07|502.22|499.42|501.64|498.84|0
1648010400000|2022-03-23 04:40:00|501.99|499.19|502.1|499.3|502.33|499.53|501.99|499.19|0
1648010700000|2022-03-23 04:45:00|501.99|499.19|501.41|498.61|502.22|499.42|501.18|498.38|0
1648011000000|2022-03-23 04:50:00|501.53|498.73|501.18|498.38|501.64|498.84|501.18|498.38|0
1648011300000|2022-03-23 04:55:00|500.94|498.14|500.25|497.45|500.94|498.14|499.79|496.99|0
1648011600000|2022-03-23 05:00:00|500.14|497.34|500.94|498.14|500.94|498.14|499.1|496.3|0
1648011900000|2022-03-23 05:05:00|501.06|498.26|501.99|499.19|503.14|500.34|500.94|498.14|0
1648012200000|2022-03-23 05:10:00|502.1|499.3|501.4|498.6|502.33|499.53|500.94|498.14|0
1648012500000|2022-03-23 05:15:00|501.29|498.49|500.25|497.45|501.4|498.6|499.32|496.52|0
1648012800000|2022-03-23 05:20:00|500.48|497.68|499.78|496.98|500.71|497.91|499.67|496.87|0
1648013100000|2022-03-23 05:25:00|500.01|497.21|500.48|497.68|500.71|497.91|499.55|496.75|0
1648013400000|2022-03-23 05:30:00|500.24|497.44|500.01|497.21|500.48|497.68|499.78|496.98|0
1648013700000|2022-03-23 05:35:00|499.9|497.1|499.32|496.52|500.01|497.21|499.09|496.29|0
1648014000000|2022-03-23 05:40:00|499.44|496.64|499.09|496.29|499.67|496.87|498.86|496.06|0
1648014300000|2022-03-23 05:45:00|498.98|496.18|499.55|496.75|499.55|496.75|498.39|495.59|0
1648014600000|2022-03-23 05:50:00|499.78|496.98|499.55|496.75|499.78|496.98|499.32|496.52|0
1648014900000|2022-03-23 05:55:00|499.78|496.98|499.08|496.28|499.78|496.98|499.08|496.28|0
1648015200000|2022-03-23 06:00:00|498.85|496.05|500.7|497.9|500.7|497.9|498.85|496.05|0
1648015500000|2022-03-23 06:05:00|500.93|498.13|500.01|497.21|500.93|498.13|500.01|497.21|0
1648015800000|2022-03-23 06:10:00|500.13|497.33|499.54|496.74|500.47|497.67|499.54|496.74|0
1648016100000|2022-03-23 06:15:00|499.31|496.51|498.85|496.05|499.31|496.51|498.85|496.05|0
1648016400000|2022-03-23 06:20:00|498.62|495.82|499.54|496.74|500|497.2|498.62|495.82|0
1648016700000|2022-03-23 06:25:00|499.77|496.97|501.16|498.36|501.16|498.36|499.54|496.74|0
1648017000000|2022-03-23 06:30:00|501.28|498.48|501.85|499.05|502.78|499.98|501.28|498.48|0
1648017300000|2022-03-23 06:35:00|501.62|498.82|500.93|498.13|502.54|499.74|500.93|498.13|0
1648017600000|2022-03-23 06:40:00|500.81|498.01|501.04|498.24|501.16|498.36|500.46|497.66|0
1648017900000|2022-03-23 06:45:00|501.16|498.36|502.54|499.74|502.77|499.97|500.46|497.66|0
1648018200000|2022-03-23 06:50:00|502.43|499.63|502.77|499.97|503.47|500.67|502.31|499.51|0
1648018500000|2022-03-23 06:55:00|502.89|500.09|501.97|499.17|503|500.2|501.62|498.82|0
1648018800000|2022-03-23 07:00:00|501.85|499.05|503.23|500.43|504.16|501.36|501.61|498.81|0
1648019100000|2022-03-23 07:05:00|503.03|500.63|504.08|501.68|505.12|502.72|503.03|500.63|0
1648019400000|2022-03-23 07:10:00|503.96|501.56|505.35|502.95|505.58|503.18|503.96|501.56|0
1648019700000|2022-03-23 07:15:00|505.58|503.18|505.11|502.71|505.58|503.18|504.88|502.48|0
1648020000000|2022-03-23 07:20:00|505.47|503.07|505.11|502.71|505.58|503.18|504.42|502.02|0
1648020300000|2022-03-23 07:25:00|505|502.6|504.07|501.67|505|502.6|503.95|501.55|0
1648020600000|2022-03-23 07:30:00|504.19|501.79|506.04|503.64|506.04|503.64|504.19|501.79|0
1648020900000|2022-03-23 07:35:00|506.73|504.33|505.57|503.17|507.89|505.49|505.57|503.17|0
1648021200000|2022-03-23 07:40:00|505.81|503.41|506.16|503.76|506.27|503.87|505.34|502.94|0
1648021500000|2022-03-23 07:45:00|506.04|503.64|505.8|503.4|506.62|504.22|505.69|503.29|0
1648021800000|2022-03-23 07:50:00|505.57|503.17|505.8|503.4|506.5|504.1|505.34|502.94|0
1648022100000|2022-03-23 07:55:00|506.03|503.63|506.5|504.1|506.73|504.33|505.57|503.17|0
1648022400000|2022-03-23 08:00:00|506.27|503.87|509.17|506.77|509.98|507.58|505.34|502.94|0
1648022700000|2022-03-23 08:05:00|509.51|507.11|509.28|506.88|510.91|508.51|507.66|505.26|0
1648023000000|2022-03-23 08:10:00|509.4|507|510.1|507.7|510.44|508.04|507.19|504.79|0
1648023300000|2022-03-23 08:15:00|509.98|507.58|512.53|510.13|513.46|511.06|508.35|505.95|0
1648023600000|2022-03-23 08:20:00|512.65|510.25|514.86|512.46|515.32|512.92|512.53|510.13|0
1648023900000|2022-03-23 08:25:00|514.62|512.22|514.62|512.22|515.32|512.92|513.46|511.06|0
1648024200000|2022-03-23 08:30:00|514.39|511.99|514.39|511.99|515.09|512.69|513.69|511.29|0
1648024500000|2022-03-23 08:35:00|514.51|512.11|512.76|510.36|514.62|512.22|512.65|510.25|0
1648024800000|2022-03-23 08:40:00|512.99|510.59|512.06|509.66|513.23|510.83|511.72|509.32|0
1648025100000|2022-03-23 08:45:00|512.29|509.89|510.9|508.5|512.99|510.59|510.67|508.27|0
1648025400000|2022-03-23 08:50:00|510.67|508.27|510.2|507.8|511.36|508.96|509.5|507.1|0
1648025700000|2022-03-23 08:55:00|510.43|508.03|511.36|508.96|511.59|509.19|509.97|507.57|0
1648026000000|2022-03-23 09:00:00|511.13|508.73|509.97|507.57|512.06|509.66|509.97|507.57|0
1648026300000|2022-03-23 09:05:00|510.2|507.8|511.36|508.96|511.83|509.43|509.97|507.57|0
1648026600000|2022-03-23 09:10:00|511.59|509.19|512.06|509.66|512.06|509.66|510.89|508.49|0
1648026900000|2022-03-23 09:15:00|512.18|509.78|510.89|508.49|512.99|510.59|510.66|508.26|0
1648027200000|2022-03-23 09:20:00|511.13|508.73|512.99|510.59|513.11|510.71|509.96|507.56|0
1648027500000|2022-03-23 09:25:00|512.75|510.35|514.15|511.75|514.15|511.75|512.29|509.89|0
1648027800000|2022-03-23 09:30:00|514.85|512.45|515.66|513.26|517.17|514.77|514.85|512.45|0
1648028100000|2022-03-23 09:35:00|515.78|513.38|517.41|515.01|519.27|516.87|515.78|513.38|0
1648028400000|2022-03-23 09:40:00|517.17|514.77|519.27|516.87|519.51|517.11|517.17|514.77|0
1648028700000|2022-03-23 09:45:00|519.5|517.1|521.37|518.97|521.37|518.97|519.27|516.87|0
1648029000000|2022-03-23 09:50:00|521.61|519.21|521.37|518.97|521.61|519.21|519.74|517.34|0
1648029300000|2022-03-23 09:55:00|521.14|518.74|520.79|518.39|522.31|519.91|519.74|517.34|0
1648029600000|2022-03-23 10:00:00|520.67|518.27|518.34|515.94|520.79|518.39|518.34|515.94|0
1648029900000|2022-03-23 10:05:00|518.22|515.82|521|518.6|521|518.6|518.1|515.7|0
1648030200000|2022-03-23 10:10:00|521.24|518.84|520.07|517.67|521.7|519.3|519.61|517.21|0
1648030500000|2022-03-23 10:15:00|519.84|517.44|520.3|517.9|521.47|519.07|519.84|517.44|0
1648030800000|2022-03-23 10:20:00|520.66|518.26|522.05|519.65|522.4|520|520.3|517.9|0
1648031100000|2022-03-23 10:25:00|522.17|519.77|522.63|520.23|522.63|520.23|521|518.6|0
1648031400000|2022-03-23 10:30:00|522.4|520|520.77|518.37|522.86|520.46|520.3|517.9|0
1648031700000|2022-03-23 10:35:00|520.89|518.49|521.23|518.83|521.47|519.07|519.6|517.2|0
1648032000000|2022-03-23 10:40:00|521.12|518.72|524.26|521.86|524.73|522.33|520.77|518.37|0
1648032300000|2022-03-23 10:45:00|524.49|522.09|522.39|519.99|524.96|522.56|522.16|519.76|0
1648032600000|2022-03-23 10:50:00|522.63|520.23|520.3|517.9|522.63|520.23|519.95|517.55|0
1648032900000|2022-03-23 10:55:00|520.07|517.67|521.23|518.83|522.39|519.99|519.6|517.2|0
1648033200000|2022-03-23 11:00:00|520.76|518.36|520.53|518.13|521.23|518.83|520.06|517.66|0
1648033500000|2022-03-23 11:05:00|520.42|518.02|524.26|521.86|524.49|522.09|520.06|517.66|0
1648033800000|2022-03-23 11:10:00|524.02|521.62|522.16|519.76|524.02|521.62|521.46|519.06|0
1648034100000|2022-03-23 11:15:00|521.92|519.52|521.92|519.52|522.39|519.99|521.23|518.83|0
1648034400000|2022-03-23 11:20:00|521.69|519.29|524.25|521.85|524.72|522.32|521.69|519.29|0
1648034700000|2022-03-23 11:25:00|523.79|521.39|524.49|522.09|524.95|522.55|523.32|520.92|0
1648035000000|2022-03-23 11:30:00|524.72|522.32|524.02|521.62|524.95|522.55|523.79|521.39|0
1648035300000|2022-03-23 11:35:00|524.25|521.85|524.48|522.08|524.48|522.08|522.39|519.99|0
1648035600000|2022-03-23 11:40:00|524.25|521.85|527.52|525.12|528.68|526.28|524.25|521.85|0
1648035900000|2022-03-23 11:45:00|527.28|524.88|526.86|524.46|528.22|525.82|526.63|524.23|0
1648036200000|2022-03-23 11:50:00|527.1|524.7|526.86|524.46|530.13|527.73|526.4|524|0
1648036500000|2022-03-23 11:55:00|526.63|524.23|526.05|523.65|527.1|524.7|525.7|523.3|0
1648036800000|2022-03-23 12:00:00|525.82|523.42|526.4|524|526.86|524.46|524.65|522.25|0
1648037100000|2022-03-23 12:05:00|526.63|524.23|524.65|522.25|527.33|524.93|524.53|522.13|0
1648037400000|2022-03-23 12:10:00|524.77|522.37|522.56|520.16|524.77|522.37|522.21|519.81|0
1648037700000|2022-03-23 12:15:00|522.67|520.27|524.07|521.67|524.53|522.13|522.44|520.04|0
1648038000000|2022-03-23 12:20:00|524.3|521.9|525.23|522.83|525.46|523.06|523.37|520.97|0
1648038300000|2022-03-23 12:25:00|524.76|522.36|525.23|522.83|526.63|524.23|524.06|521.66|0
1648038600000|2022-03-23 12:30:00|524.99|522.59|527.79|525.39|528.26|525.86|524.53|522.13|0
1648038900000|2022-03-23 12:35:00|527.32|524.92|528.72|526.32|529.42|527.02|527.09|524.69|0
1648039200000|2022-03-23 12:40:00|528.61|526.21|527.79|525.39|529.65|527.25|527.79|525.39|0
1648039500000|2022-03-23 12:45:00|528.02|525.62|528.49|526.09|528.72|526.32|527.09|524.69|0
1648039800000|2022-03-23 12:50:00|528.61|526.21|533.16|530.76|533.39|530.99|528.61|526.21|0
1648040100000|2022-03-23 12:55:00|532.92|530.52|530.82|528.42|533.16|530.76|530.58|528.18|0
1648040400000|2022-03-23 13:00:00|531.05|528.65|530.35|527.95|531.05|528.65|528.95|526.55|0
1648040700000|2022-03-23 13:05:00|530.58|528.18|528.72|526.32|530.82|528.42|527.55|525.15|0
1648041000000|2022-03-23 13:10:00|528.95|526.55|530.58|528.18|531.75|529.35|528.95|526.55|0
1648041300000|2022-03-23 13:15:00|530.35|527.95|529.41|527.01|530.58|528.18|528.25|525.85|0
1648041600000|2022-03-23 13:20:00|529.3|526.9|527.31|524.91|531.75|529.35|526.62|524.22|0
1648041900000|2022-03-23 13:25:00|527.55|525.15|533.04|530.64|533.04|530.64|526.85|524.45|0
1648042200000|2022-03-23 13:30:00|533.15|530.75|534.32|531.92|536.19|533.79|528.95|526.55|0
1648042500000|2022-03-23 13:35:00|535.02|532.62|538.3|535.9|538.3|535.9|531.98|529.58|0
1648042800000|2022-03-23 13:40:00|539.47|537.07|536.17|533.77|539.47|537.07|533.84|531.44|0
1648043100000|2022-03-23 13:45:00|536.64|534.24|543.19|540.79|543.65|541.25|536.64|534.24|0
1648043400000|2022-03-23 13:50:00|542.95|540.55|538.27|535.87|544.24|541.84|538.27|535.87|0
1648043700000|2022-03-23 13:55:00|538.04|535.64|540.84|538.44|540.84|538.44|534.07|531.67|0
1648044000000|2022-03-23 14:00:00|541.54|539.14|538.74|536.34|543.54|541.14|537.57|535.17|0
1648044300000|2022-03-23 14:05:00|538.97|536.57|532.67|530.27|539.91|537.51|531.04|528.64|0
1648044600000|2022-03-23 14:10:00|532.44|530.04|526.97|524.57|535|532.6|526.97|524.57|0
1648044900000|2022-03-23 14:15:00|526.74|524.34|525.87|523.47|526.74|524.34|523.01|520.61|0
1648045200000|2022-03-23 14:20:00|525.59|523.19|524.24|521.84|529.6|527.2|524.01|521.61|0
1648045500000|2022-03-23 14:25:00|524.01|521.61|526.57|524.17|529.84|527.44|523.54|521.14|0
1648045800000|2022-03-23 14:30:00|526.1|523.7|524.01|521.61|527.39|524.99|522.38|519.98|0
1648046100000|2022-03-23 14:35:00|523.54|521.14|525.87|523.47|526.8|524.4|523.08|520.68|0
1648046400000|2022-03-23 14:40:00|525.4|523|530.42|528.02|531.7|529.3|523.54|521.14|0
1648046700000|2022-03-23 14:45:00|530.77|528.37|531.93|529.53|534.74|532.34|530.77|528.37|0
1648047000000|2022-03-23 14:50:00|531|528.6|529.83|527.43|534.04|531.64|527.73|525.33|0
1648047300000|2022-03-23 14:55:00|530.07|527.67|529.6|527.2|530.77|528.37|527.5|525.1|0
1648047600000|2022-03-23 15:00:00|529.13|526.73|525.63|523.23|529.49|527.09|523.54|521.14|0
1648047900000|2022-03-23 15:05:00|525.87|523.47|527.73|525.33|527.73|525.33|524.7|522.3|0
1648048200000|2022-03-23 15:10:00|528.2|525.8|524.82|522.42|529.36|526.96|524.7|522.3|0
1648048500000|2022-03-23 15:15:00|524.93|522.53|525.63|523.23|527.26|524.86|523.77|521.37|0
1648048800000|2022-03-23 15:20:00|525.4|523|522.83|520.43|525.86|523.46|521.44|519.04|0
1648049100000|2022-03-23 15:25:00|522.37|519.97|521.67|519.27|523.3|520.9|520.28|517.88|0
1648049400000|2022-03-23 15:30:00|521.33|518.93|524.3|521.9|525.16|522.76|521.33|518.93|0
1648049700000|2022-03-23 15:35:00|524.18|521.78|522.78|520.38|525.58|523.18|522.31|519.91|0
1648050000000|2022-03-23 15:40:00|523.01|520.61|524.18|521.78|527.44|525.04|522.78|520.38|0
1648050300000|2022-03-23 15:45:00|524.41|522.01|526.27|523.87|527.21|524.81|523.48|521.08|0
1648050600000|2022-03-23 15:50:00|526.51|524.11|523.71|521.31|526.98|524.58|523.24|520.84|0
1648050900000|2022-03-23 15:55:00|523.47|521.07|523.15|520.75|524.08|521.68|522.54|520.14|0
1648051200000|2022-03-23 16:00:00|522.91|520.51|521.98|519.58|523.38|520.98|516.61|514.21|0
1648051500000|2022-03-23 16:05:00|522.21|519.81|528.06|525.66|529.24|526.84|521.51|519.11|0
1648051800000|2022-03-23 16:10:00|528.53|526.13|531.82|529.42|535.7|533.3|528.53|526.13|0
1648052100000|2022-03-23 16:15:00|532.05|529.65|526.66|524.26|532.05|529.65|526.43|524.03|0
1648052400000|2022-03-23 16:20:00|526.89|524.49|528.53|526.13|529.47|527.07|526.19|523.79|0
1648052700000|2022-03-23 16:25:00|528.19|525.79|527.64|525.24|529.51|527.11|527.64|525.24|0
1648053000000|2022-03-23 16:30:00|528.1|525.7|528.1|525.7|528.8|526.4|525.07|522.67|0
1648053300000|2022-03-23 16:35:00|528.34|525.94|529.97|527.57|532.55|530.15|528.1|525.7|0
1648053600000|2022-03-23 16:40:00|530.33|527.93|536.76|534.36|536.76|534.36|529.27|526.87|0
1648053900000|2022-03-23 16:45:00|537|534.6|535.84|533.44|538.41|536.01|534.68|532.28|0
1648054200000|2022-03-23 16:50:00|536.78|534.38|534.21|531.81|537.25|534.85|533.27|530.87|0
1648054500000|2022-03-23 16:55:00|535.14|532.74|533.04|530.64|535.38|532.98|532.34|529.94|0
1648054800000|2022-03-23 17:00:00|533.27|530.87|537.95|535.55|538.18|535.78|532.1|529.7|0
1648055100000|2022-03-23 17:05:00|537.71|535.31|534.2|531.8|538.18|535.78|533.74|531.34|0
1648055400000|2022-03-23 17:10:00|534.44|532.04|535.37|532.97|537.24|534.84|533.5|531.1|0
1648055700000|2022-03-23 17:15:00|534.67|532.27|539.82|537.42|540.17|537.77|534.44|532.04|0
1648056000000|2022-03-23 17:20:00|539.71|537.31|544.51|542.11|544.98|542.58|538.88|536.48|0
1648056300000|2022-03-23 17:25:00|544.74|542.34|549.21|546.81|550.62|548.22|544.74|542.34|0
1648056600000|2022-03-23 17:30:00|549.91|547.51|546.39|543.99|551.56|549.16|544.98|542.58|0
1648056900000|2022-03-23 17:35:00|545.92|543.52|546.62|544.22|547.56|545.16|544.98|542.58|0
1648057200000|2022-03-23 17:40:00|546.85|544.45|550.62|548.22|550.62|548.22|546.38|543.98|0
1648057500000|2022-03-23 17:45:00|550.85|548.45|549.44|547.04|551.79|549.39|548.73|546.33|0
1648057800000|2022-03-23 17:50:00|549.67|547.27|543.33|540.93|551.09|548.69|543.33|540.93|0
1648058100000|2022-03-23 17:55:00|543.1|540.7|543.09|540.69|544.5|542.1|542.16|539.76|0
1648058400000|2022-03-23 18:00:00|542.86|540.46|542.98|540.58|545.44|543.04|542.16|539.76|0
1648058700000|2022-03-23 18:05:00|543.09|540.69|549.88|547.48|550.35|547.95|543.09|540.69|0
1648059000000|2022-03-23 18:10:00|549.65|547.25|551.06|548.66|551.76|549.36|548.71|546.31|0
1648059300000|2022-03-23 18:15:00|551.53|549.13|546.83|544.43|553.18|550.78|546.36|543.96|0
1648059600000|2022-03-23 18:20:00|546.95|544.55|548|545.6|548.71|546.31|545.66|543.26|0
1648059900000|2022-03-23 18:25:00|548.24|545.84|542.37|539.97|548.71|546.31|542.37|539.97|0
1648060200000|2022-03-23 18:30:00|541.9|539.5|545.89|543.49|546.59|544.19|540.97|538.57|0
1648060500000|2022-03-23 18:35:00|546.36|543.96|543.31|540.91|548.71|546.31|543.07|540.67|0
1648060800000|2022-03-23 18:40:00|542.84|540.44|543.31|540.91|544.95|542.55|541.9|539.5|0
1648061100000|2022-03-23 18:45:00|543.2|540.8|538.56|536.16|543.78|541.38|538.21|535.81|0
1648061400000|2022-03-23 18:50:00|538.32|535.92|540.43|538.03|541.73|539.33|538.09|535.69|0
1648061700000|2022-03-23 18:55:00|539.96|537.56|547.02|544.62|547.25|544.85|539.96|537.56|0
1648062000000|2022-03-23 19:00:00|546.31|543.91|543.02|540.62|548.43|546.03|541.38|538.98|0
1648062300000|2022-03-23 19:05:00|543.49|541.09|548.19|545.79|549.13|546.73|543.49|541.09|0
1648062600000|2022-03-23 19:10:00|548.9|546.5|548.66|546.26|550.07|547.67|546.31|543.91|0
1648062900000|2022-03-23 19:15:00|548.19|545.79|549.6|547.2|550.07|547.67|546.54|544.14|0
1648063200000|2022-03-23 19:20:00|549.84|547.44|543.96|541.56|550.78|548.38|543.96|541.56|0
1648063500000|2022-03-23 19:25:00|543.72|541.32|543.49|541.09|545.6|543.2|543.02|540.62|0
1648063800000|2022-03-23 19:30:00|544.66|542.26|546.54|544.14|547.48|545.08|542.08|539.68|0
1648064100000|2022-03-23 19:35:00|546.78|544.38|548.89|546.49|548.89|546.49|545.13|542.73|0
1648064400000|2022-03-23 19:40:00|549.13|546.73|545.83|543.43|554.31|551.91|545.6|543.2|0
1648064700000|2022-03-23 19:45:00|546.07|543.67|548.65|546.25|549.36|546.96|542.08|539.68|0
1648065000000|2022-03-23 19:50:00|551.48|549.08|557.14|554.74|557.85|555.45|551.48|549.08|0
1648065300000|2022-03-23 19:55:00|555.72|553.32|561.56|559.16|561.56|559.16|553.13|550.73|0
1648065600000|2022-03-23 20:00:00|560.85|558.45|561.8|559.4|563.22|560.82|560.61|558.21|0
1648065900000|2022-03-23 20:05:00|561.92|559.52|562.04|559.64|562.75|560.35|560.85|558.45|0
1648066200000|2022-03-23 20:10:00|561.8|559.4|560.61|558.21|562.27|559.87|560.61|558.21|0
1648066500000|2022-03-23 20:15:00|561.29|558.49|560.81|558.01|561.52|558.72|560.81|558.01|0
1648066800000|2022-03-23 20:20:00|560.94|558.14|560.34|557.54|561.05|558.25|559.63|556.83|0
1648067100000|2022-03-23 20:25:00|560.23|557.43|560.58|557.78|560.81|558.01|559.63|556.83|0
1648067400000|2022-03-23 20:30:00|560.1|557.3|559.86|557.06|560.57|557.77|559.39|556.59|0
1648067700000|2022-03-23 20:35:00|559.63|556.83|559.99|557.19|560.57|557.77|559.63|556.83|0
1648068000000|2022-03-23 20:40:00|560.1|557.3|559.86|557.06|560.57|557.77|559.86|557.06|0
1648068300000|2022-03-23 20:45:00|559.75|556.95|559.15|556.35|560.1|557.3|559.15|556.35|0
1648068600000|2022-03-23 20:50:00|558.92|556.12|559.04|556.24|559.39|556.59|558.91|556.11|0
1648068900000|2022-03-23 20:55:00|558.91|556.11|559.64|556.84|559.64|556.84|558.68|555.88|0
1648069200000|2022-03-23 21:00:00|559.77|556.97|560.7|557.9|560.87|558.07|559.74|556.94|0
1648069500000|2022-03-23 21:05:00|560.87|558.07|560.77|557.97|561.02|558.22|560.7|557.9|0
1648069800000|2022-03-23 21:10:00|560.98|558.18|560.7|557.9|560.98|558.18|560.66|557.86|0
1648070100000|2022-03-23 21:15:00|560.66|557.86|560.81|558.01|560.98|558.18|560.66|557.86|0
1648070400000|2022-03-23 21:20:00|560.95|558.15|560.8|558|561.01|558.21|560.7|557.9|0
1648070700000|2022-03-23 21:25:00|560.87|558.07|560.6|557.8|560.87|558.07|560.6|557.8|0
1648071000000|2022-03-23 21:30:00|560.63|557.83|560.49|557.69|560.63|557.83|560.01|557.21|0
1648071300000|2022-03-23 21:35:00|560.07|557.27|560.42|557.62|560.42|557.62|560.07|557.27|0
1648071600000|2022-03-23 21:40:00|560.28|557.48|560.28|557.48|560.35|557.55|560.01|557.21|0
1648071900000|2022-03-23 21:45:00|560.32|557.52|560.42|557.62|560.42|557.62|560.21|557.41|0
1648072200000|2022-03-23 21:50:00|560.35|557.55|560.32|557.52|560.38|557.58|560.18|557.38|0
1648072500000|2022-03-23 21:55:00|560.21|557.41|560.17|557.37|560.25|557.45|560|557.2|0
1648072800000|2022-03-23 22:00:00|558.56|555.76|561.27|558.47|561.27|558.47|558.56|555.76|0
1648073100000|2022-03-23 22:05:00|561.04|558.24|560.56|557.76|561.04|558.24|560.21|557.41|0
1648073400000|2022-03-23 22:10:00|560.45|557.65|560.8|558|560.92|558.12|559.14|556.34|0
1648073700000|2022-03-23 22:15:00|560.56|557.76|559.38|556.58|561.03|558.23|559.14|556.34|0
1648074000000|2022-03-23 22:20:00|559.26|556.46|559.14|556.34|559.61|556.81|559.03|556.23|0
1648074300000|2022-03-23 22:25:00|558.79|555.99|558.43|555.63|559.14|556.34|558.19|555.39|0
1648074600000|2022-03-23 22:30:00|558.19|555.39|557.24|554.44|558.19|555.39|556.77|553.97|0
1648074900000|2022-03-23 22:35:00|557.48|554.68|557.72|554.92|557.95|555.15|556.66|553.86|0
1648075200000|2022-03-23 22:40:00|557.48|554.68|558.19|555.39|558.19|555.39|557.48|554.68|0
1648075500000|2022-03-23 22:45:00|558.43|555.63|558.43|555.63|559.14|556.34|558.19|555.39|0
1648075800000|2022-03-23 22:50:00|558.31|555.51|558.66|555.86|559.13|556.33|558.31|555.51|0
1648076100000|2022-03-23 22:55:00|558.9|556.1|557.95|555.15|559.13|556.33|557.95|555.15|0
1648076400000|2022-03-23 23:00:00|557.71|554.91|556.53|553.73|558.66|555.86|556.29|553.49|0
1648076700000|2022-03-23 23:05:00|556.29|553.49|556.06|553.26|557|554.2|555.58|552.78|0
1648077000000|2022-03-23 23:10:00|555.82|553.02|555.11|552.31|556.06|553.26|555|552.2|0
1648077300000|2022-03-23 23:15:00|554.87|552.07|555.11|552.31|555.35|552.55|554.52|551.72|0
1648077600000|2022-03-23 23:20:00|554.87|552.07|555.35|552.55|555.58|552.78|554.64|551.84|0
1648077900000|2022-03-23 23:25:00|555.47|552.67|555.11|552.31|555.47|552.67|554.87|552.07|0
1648078200000|2022-03-23 23:30:00|554.87|552.07|555.34|552.54|555.58|552.78|554.87|552.07|0
1648078500000|2022-03-23 23:35:00|555.47|552.67|555.11|552.31|555.58|552.78|554.76|551.96|0
1648078800000|2022-03-23 23:40:00|555.23|552.43|556.29|553.49|556.53|553.73|555.23|552.43|0
1648079100000|2022-03-23 23:45:00|556.05|553.25|556.52|553.72|557|554.2|555.34|552.54|0
1648079400000|2022-03-23 23:50:00|556.76|553.96|557|554.2|557.47|554.67|556.76|553.96|0
1648079700000|2022-03-23 23:55:00|556.76|553.96|556.05|553.25|556.76|553.96|555.58|552.78|0
1648080000000|2022-03-24 00:00:00|555.81|553.01|553.45|550.65|556.29|553.49|553.21|550.41|0
1648080300000|2022-03-24 00:05:00|553.34|550.54|551.68|548.88|553.92|551.12|551.68|548.88|0
1648080600000|2022-03-24 00:10:00|551.56|548.76|550.85|548.05|551.8|549|550.85|548.05|0
1648080900000|2022-03-24 00:15:00|550.61|547.81|551.32|548.52|551.79|548.99|550.38|547.58|0
1648081200000|2022-03-24 00:20:00|551.56|548.76|552.03|549.23|552.74|549.94|551.32|548.52|0
1648081500000|2022-03-24 00:25:00|551.79|548.99|554.86|552.06|554.86|552.06|551.79|548.99|0
1648081800000|2022-03-24 00:30:00|554.63|551.83|557.23|554.43|559.36|556.56|554.63|551.83|0
1648082100000|2022-03-24 00:35:00|557.46|554.66|557.94|555.14|559.01|556.21|556.75|553.95|0
1648082400000|2022-03-24 00:40:00|557.7|554.9|556.52|553.72|557.94|555.14|556.04|553.24|0
1648082700000|2022-03-24 00:45:00|556.4|553.6|555.81|553.01|557.7|554.9|555.33|552.53|0
1648083000000|2022-03-24 00:50:00|555.93|553.13|557.22|554.42|557.22|554.42|555.81|553.01|0
1648083300000|2022-03-24 00:55:00|557.46|554.66|555.8|553|557.46|554.66|555.8|553|0
1648083600000|2022-03-24 01:00:00|556.04|553.24|556.51|553.71|557.7|554.9|556.04|553.24|0
1648083900000|2022-03-24 01:05:00|556.4|553.6|556.4|553.6|557.22|554.42|556.28|553.48|0
1648084200000|2022-03-24 01:10:00|556.51|553.71|557.46|554.66|557.46|554.66|556.4|553.6|0
1648084500000|2022-03-24 01:15:00|557.22|554.42|559.11|556.31|559.11|556.31|556.51|553.71|0
1648084800000|2022-03-24 01:20:00|559|556.2|560.06|557.26|560.77|557.97|558.29|555.49|0
1648085100000|2022-03-24 01:25:00|560.53|557.73|561.72|558.92|561.72|558.92|560.06|557.26|0
1648085400000|2022-03-24 01:30:00|561.48|558.68|559.59|556.79|562.19|559.39|559.35|556.55|0
1648085700000|2022-03-24 01:35:00|559.82|557.02|556.63|553.83|560.06|557.26|556.27|553.47|0
1648086000000|2022-03-24 01:40:00|556.75|553.95|554.85|552.05|557.22|554.42|554.62|551.82|0
1648086300000|2022-03-24 01:45:00|554.62|551.82|556.74|553.94|557.45|554.65|554.62|551.82|0
1648086600000|2022-03-24 01:50:00|556.63|553.83|556.03|553.23|556.98|554.18|555.8|553|0
1648086900000|2022-03-24 01:55:00|555.92|553.12|556.51|553.71|556.51|553.71|555.09|552.29|0
1648087200000|2022-03-24 02:00:00|556.27|553.47|556.03|553.23|557.1|554.3|555.68|552.88|0
1648087500000|2022-03-24 02:05:00|555.92|553.12|555.56|552.76|556.63|553.83|555.32|552.52|0
1648087800000|2022-03-24 02:10:00|555.45|552.65|556.98|554.18|556.98|554.18|554.85|552.05|0
1648088100000|2022-03-24 02:15:00|556.74|553.94|556.5|553.7|557.69|554.89|556.5|553.7|0
1648088400000|2022-03-24 02:20:00|556.39|553.59|556.74|553.94|556.98|554.18|556.03|553.23|0
1648088700000|2022-03-24 02:25:00|556.5|553.7|556.74|553.94|556.98|554.18|555.79|552.99|0
1648089000000|2022-03-24 02:30:00|556.5|553.7|555.08|552.28|556.62|553.82|553.9|551.1|0
1648089300000|2022-03-24 02:35:00|555.21|552.41|555.2|552.4|555.32|552.52|554.61|551.81|0
1648089600000|2022-03-24 02:40:00|555.32|552.52|554.61|551.81|556.26|553.46|554.61|551.81|0
1648089900000|2022-03-24 02:45:00|554.37|551.57|552.48|549.68|554.84|552.04|551.77|548.97|0
1648090200000|2022-03-24 02:50:00|552.37|549.57|553.66|550.86|554.13|551.33|552.24|549.44|0
1648090500000|2022-03-24 02:55:00|553.43|550.63|553.42|550.62|553.66|550.86|552.95|550.15|0
1648090800000|2022-03-24 03:00:00|553.31|550.51|554.37|551.57|554.37|551.57|552.48|549.68|0
1648091100000|2022-03-24 03:05:00|554.49|551.69|553.55|550.75|555.55|552.75|553.19|550.39|0
1648091400000|2022-03-24 03:10:00|553.42|550.62|553.19|550.39|553.66|550.86|552.95|550.15|0
1648091700000|2022-03-24 03:15:00|553.42|550.62|553.19|550.39|553.89|551.09|552.71|549.91|0
1648092000000|2022-03-24 03:20:00|552.95|550.15|554.02|551.22|554.13|551.33|552.71|549.91|0
1648092300000|2022-03-24 03:25:00|553.89|551.09|554.13|551.33|554.13|551.33|553.42|550.62|0
1648092600000|2022-03-24 03:30:00|553.89|551.09|553.42|550.62|554.37|551.57|553.18|550.38|0
1648092900000|2022-03-24 03:35:00|553.18|550.38|554.13|551.33|554.6|551.8|553.18|550.38|0
1648093200000|2022-03-24 03:40:00|553.89|551.09|554.13|551.33|554.36|551.56|553.18|550.38|0
1648093500000|2022-03-24 03:45:00|554.36|551.56|553.18|550.38|554.6|551.8|553.07|550.27|0
1648093800000|2022-03-24 03:50:00|553.42|550.62|550.82|548.02|553.42|550.62|550.58|547.78|0
1648094100000|2022-03-24 03:55:00|551.06|548.26|548.7|545.9|551.29|548.49|548.7|545.9|0
1648094400000|2022-03-24 04:00:00|548.46|545.66|548.93|546.13|549.17|546.37|547.64|544.84|0
1648094700000|2022-03-24 04:05:00|548.69|545.89|548.46|545.66|548.93|546.13|548.22|545.42|0
1648095000000|2022-03-24 04:10:00|548.69|545.89|549.16|546.36|549.4|546.6|548.46|545.66|0
1648095300000|2022-03-24 04:15:00|548.93|546.13|548.69|545.89|549.16|546.36|547.51|544.71|0
1648095600000|2022-03-24 04:20:00|548.46|545.66|549.16|546.36|549.64|546.84|548.22|545.42|0
1648095900000|2022-03-24 04:25:00|549.4|546.6|549.87|547.07|550.11|547.31|548.93|546.13|0
1648096200000|2022-03-24 04:30:00|549.63|546.83|549.4|546.6|549.63|546.83|548.93|546.13|0
1648096500000|2022-03-24 04:35:00|549.16|546.36|548.93|546.13|549.63|546.83|548.69|545.89|0
1648096800000|2022-03-24 04:40:00|549.16|546.36|548.92|546.12|549.28|546.48|548.69|545.89|0
1648097100000|2022-03-24 04:45:00|548.69|545.89|548.69|545.89|548.69|545.89|546.57|543.77|0
1648097400000|2022-03-24 04:50:00|548.45|545.65|548.92|546.12|549.4|546.6|548.34|545.54|0
1648097700000|2022-03-24 04:55:00|549.16|546.36|548.92|546.12|549.16|546.36|548.92|546.12|0
1648098000000|2022-03-24 05:00:00|548.45|545.65|547.27|544.47|548.69|545.89|546.56|543.76|0
1648098300000|2022-03-24 05:05:00|547.74|544.94|548.21|545.41|548.92|546.12|546.09|543.29|0
1648098600000|2022-03-24 05:10:00|547.74|544.94|547.03|544.23|548.45|545.65|546.56|543.76|0
1648098900000|2022-03-24 05:15:00|546.92|544.12|547.98|545.18|547.98|545.18|546.09|543.29|0
1648099200000|2022-03-24 05:20:00|547.86|545.06|547.5|544.7|548.45|545.65|547.5|544.7|0
1648099500000|2022-03-24 05:25:00|547.27|544.47|547.27|544.47|547.74|544.94|546.32|543.52|0
1648099800000|2022-03-24 05:30:00|547.03|544.23|545.15|542.35|547.5|544.7|545.03|542.23|0
1648100100000|2022-03-24 05:35:00|545.38|542.58|542.32|539.52|545.62|542.82|542.09|539.29|0
1648100400000|2022-03-24 05:40:00|542.56|539.76|541.62|538.82|543.26|540.46|541.62|538.82|0
1648100700000|2022-03-24 05:45:00|541.38|538.58|540.91|538.11|541.62|538.82|539.97|537.17|0
1648101000000|2022-03-24 05:50:00|541.14|538.34|541.85|539.05|542.08|539.28|541.14|538.34|0
1648101300000|2022-03-24 05:55:00|541.5|538.7|540.44|537.64|541.61|538.81|539.5|536.7|0
1648101600000|2022-03-24 06:00:00|540.67|537.87|538.32|535.52|541.03|538.23|538.09|535.29|0
1648101900000|2022-03-24 06:05:00|538.56|535.76|542.08|539.28|542.32|539.52|538.56|535.76|0
1648102200000|2022-03-24 06:10:00|542.32|539.52|543.02|540.22|543.49|540.69|542.32|539.52|0
1648102500000|2022-03-24 06:15:00|542.91|540.11|543.96|541.16|544.2|541.4|542.79|539.99|0
1648102800000|2022-03-24 06:20:00|543.73|540.93|543.96|541.16|544.67|541.87|543.73|540.93|0
1648103100000|2022-03-24 06:25:00|544.08|541.28|544.57|541.77|545.16|542.36|543.96|541.16|0
1648103400000|2022-03-24 06:30:00|544.45|541.65|545.15|542.35|545.15|542.35|543.98|541.18|0
1648103700000|2022-03-24 06:35:00|544.92|542.12|544.21|541.41|545.15|542.35|544.21|541.41|0
1648104000000|2022-03-24 06:40:00|544.45|541.65|544.81|542.01|545.15|542.35|544.21|541.41|0
1648104300000|2022-03-24 06:45:00|544.92|542.12|545.15|542.35|545.15|542.35|544.45|541.65|0
1648104600000|2022-03-24 06:50:00|544.92|542.12|547.39|544.59|547.74|544.94|544.92|542.12|0
1648104900000|2022-03-24 06:55:00|547.5|544.7|547.27|544.47|547.74|544.94|547.03|544.23|0
1648105200000|2022-03-24 07:00:00|547.03|544.23|546.09|543.29|547.03|544.23|544.45|541.65|0
1648105500000|2022-03-24 07:05:00|546.01|543.61|546.48|544.08|547.54|545.14|546.01|543.61|0
1648105800000|2022-03-24 07:10:00|546.6|544.2|544.71|542.31|546.6|544.2|544.48|542.08|0
1648106100000|2022-03-24 07:15:00|544.48|542.08|541.19|538.79|544.71|542.31|540.95|538.55|0
1648106400000|2022-03-24 07:20:00|541.42|539.02|545.04|542.64|545.51|543.11|540.14|537.74|0
1648106700000|2022-03-24 07:25:00|545.27|542.87|543.62|541.22|545.98|543.58|543.15|540.75|0
1648107000000|2022-03-24 07:30:00|543.51|541.11|543.86|541.46|544.69|542.29|543.15|540.75|0
1648107300000|2022-03-24 07:35:00|544.09|541.69|545.74|543.34|545.98|543.58|543.86|541.46|0
1648107600000|2022-03-24 07:40:00|545.27|542.87|544.56|542.16|545.98|543.58|543.62|541.22|0
1648107900000|2022-03-24 07:45:00|544.8|542.4|545.5|543.1|545.74|543.34|543.38|540.98|0
1648108200000|2022-03-24 07:50:00|545.27|542.87|546.33|543.93|546.45|544.05|545.27|542.87|0
1648108500000|2022-03-24 07:55:00|546.45|544.05|546.1|543.7|546.68|544.28|545.03|542.63|0
1648108800000|2022-03-24 08:00:00|545.97|543.57|540.32|537.92|546.21|543.81|540.32|537.92|0
1648109100000|2022-03-24 08:05:00|540.09|537.69|537.62|535.22|540.21|537.81|534.45|532.05|0
1648109400000|2022-03-24 08:10:00|537.5|535.1|539.38|536.98|539.85|537.45|536.09|533.69|0
1648109700000|2022-03-24 08:15:00|538.8|536.4|537.5|535.1|539.61|537.21|535.85|533.45|0
1648110000000|2022-03-24 08:20:00|537.62|535.22|535.62|533.22|538.2|535.8|535.04|532.64|0
1648110300000|2022-03-24 08:25:00|535.5|533.1|535.97|533.57|536.09|533.69|534.68|532.28|0
1648110600000|2022-03-24 08:30:00|535.85|533.45|535.62|533.22|536.09|533.69|531.16|528.76|0
1648110900000|2022-03-24 08:35:00|535.27|532.87|533.03|530.63|535.38|532.98|531.86|529.46|0
1648111200000|2022-03-24 08:40:00|532.8|530.4|534.09|531.69|534.68|532.28|532.69|530.29|0
1648111500000|2022-03-24 08:45:00|533.97|531.57|535.14|532.74|535.97|533.57|533.97|531.57|0
1648111800000|2022-03-24 08:50:00|535.38|532.98|534.67|532.27|535.38|532.98|534.09|531.69|0
1648112100000|2022-03-24 08:55:00|534.8|532.4|534.44|532.04|535.14|532.74|532.8|530.4|0
1648112400000|2022-03-24 09:00:00|534.2|531.8|532.33|529.93|534.91|532.51|531.62|529.22|0
1648112700000|2022-03-24 09:05:00|533.03|530.63|533.16|530.76|533.97|531.57|531.39|528.99|0
1648113000000|2022-03-24 09:10:00|533.27|530.87|532.09|529.69|534.21|531.81|532.09|529.69|0
1648113300000|2022-03-24 09:15:00|532.33|529.93|532.92|530.52|533.5|531.1|532.33|529.93|0
1648113600000|2022-03-24 09:20:00|532.8|530.4|534.68|532.28|535.15|532.75|532.33|529.93|0
1648113900000|2022-03-24 09:25:00|534.8|532.4|535.27|532.87|535.38|532.98|534.56|532.16|0
1648114200000|2022-03-24 09:30:00|535.15|532.75|533.26|530.86|535.61|533.21|533.26|530.86|0
1648114500000|2022-03-24 09:35:00|533.15|530.75|533.97|531.57|534.67|532.27|533.03|530.63|0
1648114800000|2022-03-24 09:40:00|534.33|531.93|534.44|532.04|534.91|532.51|533.97|531.57|0
1648115100000|2022-03-24 09:45:00|534.67|532.27|534.09|531.69|535.14|532.74|533.73|531.33|0
1648115400000|2022-03-24 09:50:00|534.2|531.8|535.14|532.74|535.38|532.98|533.97|531.57|0
1648115700000|2022-03-24 09:55:00|534.91|532.51|536.55|534.15|536.79|534.39|534.91|532.51|0
1648116000000|2022-03-24 10:00:00|536.79|534.39|538.2|535.8|539.38|536.98|536.79|534.39|0
1648116300000|2022-03-24 10:05:00|538.32|535.92|540.2|537.8|540.55|538.15|538.32|535.92|0
1648116600000|2022-03-24 10:10:00|540.32|537.92|541.38|538.98|541.49|539.09|539.37|536.97|0
1648116900000|2022-03-24 10:15:00|542.44|540.04|541.26|538.86|543.38|540.98|541.26|538.86|0
1648117200000|2022-03-24 10:20:00|541.38|538.98|542.44|540.04|544.09|541.69|541.26|538.86|0
1648117500000|2022-03-24 10:25:00|542.56|540.16|541.02|538.62|542.56|540.16|540.55|538.15|0
1648117800000|2022-03-24 10:30:00|540.55|538.15|540.08|537.68|543.38|540.98|539.61|537.21|0
1648118100000|2022-03-24 10:35:00|540.2|537.8|540.78|538.38|541.02|538.62|539.37|536.97|0
1648118400000|2022-03-24 10:40:00|540.91|538.51|540.55|538.15|541.73|539.33|540.2|537.8|0
1648118700000|2022-03-24 10:45:00|540.67|538.27|540.67|538.27|541.25|538.85|539.84|537.44|0
1648119000000|2022-03-24 10:50:00|540.78|538.38|540.2|537.8|541.02|538.62|539.6|537.2|0
1648119300000|2022-03-24 10:55:00|540.07|537.67|541.25|538.85|541.96|539.56|539.84|537.44|0
1648119600000|2022-03-24 11:00:00|541.49|539.09|539.13|536.73|541.49|539.09|538.66|536.26|0
1648119900000|2022-03-24 11:05:00|539.37|536.97|532.55|530.15|540.31|537.91|528.56|526.16|0
1648120200000|2022-03-24 11:10:00|531.37|528.97|534.78|532.38|535.02|532.62|531.37|528.97|0
1648120500000|2022-03-24 11:15:00|534.89|532.49|534.92|532.52|535.15|532.75|533.48|531.08|0
1648120800000|2022-03-24 11:20:00|535.04|532.64|533.27|530.87|535.62|533.22|533.04|530.64|0
1648121100000|2022-03-24 11:25:00|533.51|531.11|534.1|531.7|534.45|532.05|533.27|530.87|0
1648121400000|2022-03-24 11:30:00|533.74|531.34|532.8|530.4|534.45|532.05|532.1|529.7|0
1648121700000|2022-03-24 11:35:00|532.93|530.53|533.27|530.87|533.51|531.11|531.63|529.23|0
1648122000000|2022-03-24 11:40:00|536.79|534.39|538.33|535.45|545.39|542.99|536.45|534.05|0
1648122300000|2022-03-24 11:45:00|538.56|535.68|537.03|534.15|539.15|536.27|536.09|533.21|0
1648122600000|2022-03-24 11:50:00|537.86|534.98|541.03|538.15|542.33|539.45|537.5|534.62|0
1648122900000|2022-03-24 11:55:00|540.91|538.03|540.79|537.91|541.85|538.97|539.15|536.27|0
1648123200000|2022-03-24 12:00:00|540.56|537.68|537.97|535.09|540.91|538.03|537.97|535.09|0
1648123500000|2022-03-24 12:05:00|538.09|535.21|540.08|537.2|540.08|537.2|537.5|534.62|0
1648123800000|2022-03-24 12:10:00|541.26|538.38|541.02|538.14|543.38|540.5|540.55|537.67|0
1648124100000|2022-03-24 12:15:00|541.15|538.27|542.44|539.56|543.61|540.73|541.02|538.14|0
1648124400000|2022-03-24 12:20:00|542.32|539.44|543.5|540.62|543.85|540.97|541.49|538.61|0
1648124700000|2022-03-24 12:25:00|543.38|540.5|542.43|539.55|544.08|541.2|541.96|539.08|0
1648125000000|2022-03-24 12:30:00|542.56|539.68|542.56|539.68|546.2|543.32|541.96|539.08|0
1648125300000|2022-03-24 12:35:00|542.43|539.55|541.49|538.61|542.9|540.02|540.31|537.43|0
1648125600000|2022-03-24 12:40:00|541.38|538.5|539.84|536.96|541.49|538.61|539.37|536.49|0
1648125900000|2022-03-24 12:45:00|539.73|536.85|539.73|536.85|540.78|537.9|538.43|535.55|0
1648126200000|2022-03-24 12:50:00|539.61|536.73|538.9|536.02|539.61|536.73|538.2|535.32|0
1648126500000|2022-03-24 12:55:00|538.67|535.79|540.31|537.43|540.31|537.43|537.96|535.08|0
1648126800000|2022-03-24 13:00:00|540.55|537.67|540.2|537.32|541.49|538.61|538.66|535.78|0
1648127100000|2022-03-24 13:05:00|540.55|537.67|539.26|536.38|541.49|538.61|538.9|536.02|0
1648127400000|2022-03-24 13:10:00|539.84|536.96|540.28|537.4|540.55|537.67|539.37|536.49|0
1648127700000|2022-03-24 13:15:00|540.04|537.16|540.17|537.29|540.98|538.1|538.63|535.75|0
1648128000000|2022-03-24 13:20:00|540.04|537.16|538.87|535.99|540.51|537.63|538.87|535.99|0
1648128300000|2022-03-24 13:25:00|539.1|536.22|542.16|539.28|542.4|539.52|537.69|534.81|0
1648128600000|2022-03-24 13:30:00|541.69|538.81|548.29|545.41|549|546.12|540.98|538.1|0
1648128900000|2022-03-24 13:35:00|549|546.12|548.76|545.88|552.31|549.43|548.29|545.41|0
1648129200000|2022-03-24 13:40:00|549.23|546.35|541.81|538.93|549.71|546.83|539.57|536.69|0
1648129500000|2022-03-24 13:45:00|541.34|538.46|544.28|541.4|545.69|542.81|539.33|536.45|0
1648129800000|2022-03-24 13:50:00|544.98|542.1|540.87|537.99|547.11|544.23|537.45|534.57|0
1648130100000|2022-03-24 13:55:00|540.63|537.75|545|542.12|545|542.12|538.65|535.77|0
1648130400000|2022-03-24 14:00:00|544.76|541.88|535.36|532.48|544.76|541.88|533.49|530.61|0
1648130700000|2022-03-24 14:05:00|534.66|531.78|534.42|531.54|537|534.12|532.08|529.2|0
1648131000000|2022-03-24 14:10:00|534.19|531.31|536.77|533.89|539.12|536.24|534.19|531.31|0
1648131300000|2022-03-24 14:15:00|536.06|533.18|544.29|541.41|546.64|543.76|535.36|532.48|0
1648131600000|2022-03-24 14:20:00|543.82|540.94|544.52|541.64|545.93|543.05|541.7|538.82|0
1648131900000|2022-03-24 14:25:00|543.82|540.94|545.46|542.58|547.35|544.47|542.64|539.76|0
1648132200000|2022-03-24 14:30:00|545.7|542.82|536.3|533.42|548.05|545.17|535.59|532.71|0
1648132500000|2022-03-24 14:35:00|536.53|533.65|539.58|536.7|540.51|537.63|534.66|531.78|0
1648132800000|2022-03-24 14:40:00|539.11|536.23|536.53|533.65|541.69|538.81|536.53|533.65|0
1648133100000|2022-03-24 14:45:00|536.06|533.18|534.42|531.54|537|534.12|532.55|529.67|0
1648133400000|2022-03-24 14:50:00|534.19|531.31|534.64|531.76|537.93|535.05|533.47|530.59|0
1648133700000|2022-03-24 14:55:00|535.35|532.47|537.46|534.58|539.11|536.23|534.17|531.29|0
1648134000000|2022-03-24 15:00:00|536.52|533.64|533|530.12|537.93|535.05|524.1|521.22|0
1648134300000|2022-03-24 15:05:00|532.29|529.41|531.82|528.94|534.64|531.76|527.84|524.96|0
1648134600000|2022-03-24 15:10:00|532.76|529.88|528.78|525.9|533.94|531.06|526.91|524.03|0
1648134900000|2022-03-24 15:15:00|527.84|524.96|526.2|523.32|530.42|527.54|526.2|523.32|0
1648135200000|2022-03-24 15:20:00|525.27|522.39|525.97|523.09|529.01|526.13|525.27|522.39|0
1648135500000|2022-03-24 15:25:00|525.74|522.86|519.9|517.02|526.67|523.79|519.43|516.55|0
1648135800000|2022-03-24 15:30:00|519.67|516.79|520.36|517.48|520.6|517.72|517.8|514.92|0
1648136100000|2022-03-24 15:35:00|520.6|517.72|517.16|514.28|521.3|518.42|517.04|514.16|0
1648136400000|2022-03-24 15:40:00|517.04|514.16|513.06|510.18|517.27|514.39|511.89|509.01|0
1648136700000|2022-03-24 15:45:00|513.53|510.65|515.86|512.98|515.86|512.98|512.82|509.94|0
1648137000000|2022-03-24 15:50:00|516.33|513.45|516.69|513.81|518.44|515.56|515.86|512.98|0
1648137300000|2022-03-24 15:55:00|516.8|513.92|516.57|513.69|517.03|514.15|514.93|512.05|0
1648137600000|2022-03-24 16:00:00|517.03|514.15|521.49|518.61|522.43|519.55|515.39|512.51|0
1648137900000|2022-03-24 16:05:00|522.43|519.55|523.25|520.37|523.83|520.95|521.25|518.37|0
1648138200000|2022-03-24 16:10:00|523.37|520.49|522.66|519.78|524.3|521.42|521.96|519.08|0
1648138500000|2022-03-24 16:15:00|522.43|519.55|522.66|519.78|524.77|521.89|521.96|519.08|0
1648138800000|2022-03-24 16:20:00|522.42|519.54|523.83|520.95|523.83|520.95|521.02|518.14|0
1648139100000|2022-03-24 16:25:00|524.3|521.42|528.06|525.18|529.95|527.07|523.13|520.25|0
1648139400000|2022-03-24 16:30:00|528.54|525.66|531.32|528.44|531.79|528.91|526.6|523.72|0
1648139700000|2022-03-24 16:35:00|531.09|528.21|525.44|522.56|532.03|529.15|524.74|521.86|0
1648140000000|2022-03-24 16:40:00|525.68|522.8|524.5|521.62|527.32|524.44|524.5|521.62|0
1648140300000|2022-03-24 16:45:00|524.97|522.09|527.21|524.33|527.79|524.91|524.97|522.09|0
1648140600000|2022-03-24 16:50:00|527.09|524.21|524.03|521.15|527.09|524.21|523.09|520.21|0
1648140900000|2022-03-24 16:55:00|524.5|521.62|523.33|520.45|524.97|522.09|522.62|519.74|0
1648141200000|2022-03-24 17:00:00|523.09|520.21|524.97|522.09|525.44|522.56|518.17|515.29|0
1648141500000|2022-03-24 17:05:00|524.5|521.62|525.44|522.56|526.61|523.73|522.39|519.51|0
1648141800000|2022-03-24 17:10:00|524.97|522.09|522.62|519.74|525.8|522.92|521.45|518.57|0
1648142100000|2022-03-24 17:15:00|523.09|520.21|520.04|517.16|523.09|520.21|520.04|517.16|0
1648142400000|2022-03-24 17:20:00|520.28|517.4|520.98|518.1|522.62|519.74|519.81|516.93|0
1648142700000|2022-03-24 17:25:00|520.74|517.86|519.34|516.46|521.21|518.33|517.23|514.35|0
1648143000000|2022-03-24 17:30:00|519.1|516.22|520.98|518.1|522.62|519.74|518.4|515.52|0
1648143300000|2022-03-24 17:35:00|521.45|518.57|519.81|516.93|521.91|519.03|518.63|515.75|0
1648143600000|2022-03-24 17:40:00|519.69|516.81|518.4|515.52|520.51|517.63|517.46|514.58|0
1648143900000|2022-03-24 17:45:00|518.17|515.29|517.23|514.35|518.63|515.75|515.83|512.95|0
1648144200000|2022-03-24 17:50:00|517.7|514.82|518.4|515.52|518.87|515.99|516.53|513.65|0
1648144500000|2022-03-24 17:55:00|518.63|515.75|518.4|515.52|519.33|516.45|517.7|514.82|0
1648144800000|2022-03-24 18:00:00|518.63|515.75|513.49|510.61|519.1|516.22|512.79|509.91|0
1648145100000|2022-03-24 18:05:00|513.72|510.84|517.69|514.81|518.4|515.52|513.72|510.84|0
1648145400000|2022-03-24 18:10:00|517.46|514.58|518.16|515.28|521.67|518.79|517.22|514.34|0
1648145700000|2022-03-24 18:15:00|517.93|515.05|518.63|515.75|519.1|516.22|516.29|513.41|0
1648146000000|2022-03-24 18:20:00|518.28|515.4|520.97|518.09|522.38|519.5|518.28|515.4|0
1648146300000|2022-03-24 18:25:00|520.74|517.86|519.8|516.92|521.91|519.03|519.1|516.22|0
1648146600000|2022-03-24 18:30:00|519.56|516.68|521.91|519.03|522.84|519.96|518.63|515.75|0
1648146900000|2022-03-24 18:35:00|521.67|518.79|520.5|517.62|523.55|520.67|520.26|517.38|0
1648147200000|2022-03-24 18:40:00|520.26|517.38|521.2|518.32|521.9|519.02|519.8|516.92|0
1648147500000|2022-03-24 18:45:00|521.67|518.79|524.25|521.37|526.13|523.25|520.97|518.09|0
1648147800000|2022-03-24 18:50:00|523.78|520.9|520.03|517.15|524.01|521.13|518.86|515.98|0
1648148100000|2022-03-24 18:55:00|520.26|517.38|519.09|516.21|521.43|518.55|518.39|515.51|0
1648148400000|2022-03-24 19:00:00|519.45|516.57|520.49|517.61|522.84|519.96|518.39|515.51|0
1648148700000|2022-03-24 19:05:00|520.96|518.08|514.18|511.3|520.96|518.08|513.24|510.36|0
1648149000000|2022-03-24 19:10:00|514.64|511.76|513.24|510.36|514.88|512|513.24|510.36|0
1648149300000|2022-03-24 19:15:00|513.47|510.59|511.37|508.49|514.64|511.76|511.37|508.49|0
1648149600000|2022-03-24 19:20:00|510.91|508.03|507.41|504.53|511.37|508.49|507.18|504.3|0
1648149900000|2022-03-24 19:25:00|506.48|503.6|505.78|502.9|506.48|503.6|503.92|501.04|0
1648150200000|2022-03-24 19:30:00|505.31|502.43|508.11|505.23|509.74|506.86|504.38|501.5|0
1648150500000|2022-03-24 19:35:00|507.87|504.99|509.97|507.09|510.67|507.79|507.17|504.29|0
1648150800000|2022-03-24 19:40:00|510.2|507.32|508.57|505.69|512.77|509.89|508.57|505.69|0
1648151100000|2022-03-24 19:45:00|508.34|505.46|506.54|503.66|509.27|506.39|506.54|503.66|0
1648151400000|2022-03-24 19:50:00|505.6|502.72|503.04|500.16|505.6|502.72|500.71|497.83|0
1648151700000|2022-03-24 19:55:00|502.8|499.92|498.62|495.74|504.67|501.79|497.69|494.81|0
1648152000000|2022-03-24 20:00:00|497.45|494.57|496.99|494.11|498.62|495.74|496.06|493.18|0
1648152300000|2022-03-24 20:05:00|496.76|493.88|497.92|495.04|497.92|495.04|496.52|493.64|0
1648152600000|2022-03-24 20:10:00|498.15|495.27|497.68|494.8|499.78|496.9|497.22|494.34|0
1648152900000|2022-03-24 20:15:00|497.92|494.56|497.69|494.33|497.92|494.56|497.46|494.1|0
1648153200000|2022-03-24 20:20:00|497.46|494.1|495.14|491.78|497.46|494.1|494.67|491.31|0
1648153500000|2022-03-24 20:25:00|495.37|492.01|494.9|491.54|495.83|492.47|494.9|491.54|0
1648153800000|2022-03-24 20:30:00|495.02|491.66|495.13|491.77|495.13|491.77|494.21|490.85|0
1648154100000|2022-03-24 20:35:00|494.9|491.54|494.9|491.54|495.13|491.77|494.9|491.54|0
1648154400000|2022-03-24 20:40:00|494.67|491.31|495.13|491.77|495.13|491.77|494.67|491.31|0
1648155300000|2022-03-24 20:55:00|495.25|491.89|495.25|491.89|495.25|491.89|495.02|491.66|0
1648155600000|2022-03-24 21:00:00|495.16|491.8|495.5|492.14|495.53|492.17|495.16|491.8|0
1648155900000|2022-03-24 21:05:00|495.43|492.07|495.29|491.93|495.5|492.14|495.29|491.93|0
1648156200000|2022-03-24 21:10:00|495.6|492.24|495.32|491.96|495.6|492.24|495.29|491.93|0
1648156500000|2022-03-24 21:15:00|495.36|492|495.32|491.96|495.36|492|495.29|491.93|0
1648156800000|2022-03-24 21:20:00|495.22|491.86|495.26|491.9|495.39|492.03|495.05|491.69|0
1648157100000|2022-03-24 21:25:00|495.22|491.86|495.15|491.79|495.22|491.86|494.99|491.63|0
1648157400000|2022-03-24 21:30:00|495.39|492.03|495.42|492.06|495.42|492.06|495.39|492.03|0
1648157700000|2022-03-24 21:35:00|495.39|492.03|495.46|492.1|495.6|492.24|495.39|492.03|0
1648158000000|2022-03-24 21:40:00|495.6|492.24|495.92|492.56|495.92|492.56|495.6|492.24|0
1648158300000|2022-03-24 21:45:00|495.99|492.63|495.92|492.56|495.99|492.63|495.92|492.56|0
1648158600000|2022-03-24 21:50:00|495.89|492.53|495.29|491.93|495.89|492.53|495.29|491.93|0
1648158900000|2022-03-24 21:55:00|495.21|491.85|495.56|492.2|495.59|492.23|495.21|491.85|0
1648159200000|2022-03-24 22:00:00|495.24|491.88|494.89|491.53|496.86|493.5|494.19|490.83|0
1648159500000|2022-03-24 22:05:00|494.77|491.41|496.86|493.5|497.1|493.74|494.77|491.41|0
1648159800000|2022-03-24 22:10:00|496.51|493.15|498.02|494.66|498.6|495.24|496.51|493.15|0
1648160100000|2022-03-24 22:15:00|498.14|494.78|498.26|494.9|498.72|495.36|497.44|494.08|0
1648160400000|2022-03-24 22:20:00|498.37|495.01|498.13|494.77|498.37|495.01|497.44|494.08|0
1648160700000|2022-03-24 22:25:00|497.9|494.54|497.9|494.54|497.9|494.54|496.28|492.92|0
1648161000000|2022-03-24 22:30:00|498.02|494.66|499.06|495.7|499.06|495.7|497.9|494.54|0
1648161300000|2022-03-24 22:35:00|498.83|495.47|499.53|496.17|499.76|496.4|498.36|495|0
1648161600000|2022-03-24 22:40:00|499.65|496.29|499.52|496.16|499.76|496.4|499.29|495.93|0
1648161900000|2022-03-24 22:45:00|499.76|496.4|498.59|495.23|499.76|496.4|498.48|495.12|0
1648162200000|2022-03-24 22:50:00|498.83|495.47|498.83|495.47|499.06|495.7|498.13|494.77|0
1648162500000|2022-03-24 22:55:00|499.06|495.7|500.45|497.09|500.45|497.09|499.06|495.7|0
1648162800000|2022-03-24 23:00:00|500.34|496.98|500.68|497.32|500.68|497.32|499.99|496.63|0
1648163100000|2022-03-24 23:05:00|500.45|497.09|500.45|497.09|500.68|497.32|499.99|496.63|0
1648163400000|2022-03-24 23:10:00|500.68|497.32|501.85|498.49|502.31|498.95|500.68|497.32|0
1648163700000|2022-03-24 23:15:00|501.61|498.25|500.45|497.09|501.61|498.25|499.98|496.62|0
1648164000000|2022-03-24 23:20:00|500.34|496.98|498.82|495.46|500.68|497.32|498.82|495.46|0
1648164300000|2022-03-24 23:25:00|499.05|495.69|499.52|496.16|499.52|496.16|498.12|494.76|0
1648164600000|2022-03-24 23:30:00|499.64|496.28|499.98|496.62|500.21|496.85|499.05|495.69|0
1648164900000|2022-03-24 23:35:00|500.21|496.85|500.68|497.32|501.14|497.78|499.28|495.92|0
1648165200000|2022-03-24 23:40:00|500.91|497.55|499.98|496.62|501.26|497.9|499.98|496.62|0
1648165500000|2022-03-24 23:45:00|499.75|496.39|500.21|496.85|500.68|497.32|499.28|495.92|0
1648165800000|2022-03-24 23:50:00|500.44|497.08|500.21|496.85|500.68|497.32|499.51|496.15|0
1648166100000|2022-03-24 23:55:00|499.98|496.62|500.44|497.08|500.91|497.55|499.75|496.39|0
1648166400000|2022-03-25 00:00:00|500.68|497.32|502.77|499.41|503.24|499.88|500.44|497.08|0
1648166700000|2022-03-25 00:05:00|502.54|499.18|503.7|500.34|504.17|500.81|502.54|499.18|0
1648167000000|2022-03-25 00:10:00|504.17|500.81|505.1|501.74|505.57|502.21|503.47|500.11|0
1648167300000|2022-03-25 00:15:00|504.87|501.51|505.1|501.74|506.73|503.37|504.87|501.51|0
1648167600000|2022-03-25 00:20:00|504.87|501.51|506.03|502.67|506.26|502.9|504.4|501.04|0
1648167900000|2022-03-25 00:25:00|505.8|502.44|505.1|501.74|506.5|503.14|505.1|501.74|0
1648168200000|2022-03-25 00:30:00|505.33|501.97|504.63|501.27|505.33|501.97|503.93|500.57|0
1648168500000|2022-03-25 00:35:00|504.52|501.16|503.93|500.57|505.33|501.97|503.46|500.1|0
1648168800000|2022-03-25 00:40:00|503.7|500.34|503.93|500.57|504.05|500.69|503|499.64|0
1648169100000|2022-03-25 00:45:00|503.7|500.34|503.69|500.33|504.16|500.8|503.23|499.87|0
1648169400000|2022-03-25 00:50:00|503.46|500.1|504.63|501.27|505.33|501.97|503.46|500.1|0
1648169700000|2022-03-25 00:55:00|504.86|501.5|505.09|501.73|505.09|501.73|503.81|500.45|0
1648170000000|2022-03-25 01:00:00|505.33|501.97|504.62|501.26|505.79|502.43|503.69|500.33|0
1648170300000|2022-03-25 01:05:00|504.39|501.03|502.76|499.4|504.39|501.03|502.76|499.4|0
1648170600000|2022-03-25 01:10:00|502.99|499.63|502.76|499.4|503.22|499.86|502.06|498.7|0
1648170900000|2022-03-25 01:15:00|502.53|499.17|503.22|499.86|503.92|500.56|502.53|499.17|0
1648171200000|2022-03-25 01:20:00|502.99|499.63|504.51|501.15|505.55|502.19|502.99|499.63|0
1648171500000|2022-03-25 01:25:00|504.39|501.03|502.52|499.16|504.39|501.03|502.29|498.93|0
1648171800000|2022-03-25 01:30:00|502.76|499.4|502.76|499.4|503.92|500.56|502.29|498.93|0
1648172100000|2022-03-25 01:35:00|502.52|499.16|502.99|499.63|503.69|500.33|502.29|498.93|0
1648172400000|2022-03-25 01:40:00|502.88|499.52|501.48|498.12|503.22|499.86|501.48|498.12|0
1648172700000|2022-03-25 01:45:00|501.36|498|501.82|498.46|502.29|498.93|501.12|497.76|0
1648173000000|2022-03-25 01:50:00|502.05|498.69|489.75|486.39|502.05|498.69|489.29|485.93|0
1648173300000|2022-03-25 01:55:00|489.98|486.62|492.18|488.82|492.99|489.63|488.82|485.46|0
1648173600000|2022-03-25 02:00:00|492.29|488.93|493.81|490.45|493.81|490.45|492.29|488.93|0
1648173900000|2022-03-25 02:05:00|493.92|490.56|492.52|489.16|493.92|490.56|492.52|489.16|0
1648174200000|2022-03-25 02:10:00|492.88|489.52|494.61|491.25|495.08|491.72|492.76|489.4|0
1648174500000|2022-03-25 02:15:00|494.73|491.37|493.45|490.09|495.07|491.71|492.99|489.63|0
1648174800000|2022-03-25 02:20:00|493.68|490.32|495.07|491.71|495.54|492.18|493.68|490.32|0
1648175100000|2022-03-25 02:25:00|495.31|491.95|496.47|493.11|496.93|493.57|495.31|491.95|0
1648175400000|2022-03-25 02:30:00|496.7|493.34|496.7|493.34|498.32|494.96|496.47|493.11|0
1648175700000|2022-03-25 02:35:00|496.93|493.57|494.84|491.48|497.39|494.03|494.03|490.67|0
1648176000000|2022-03-25 02:40:00|494.61|491.25|496|492.64|496.58|493.22|494.37|491.01|0
1648176300000|2022-03-25 02:45:00|495.89|492.53|496|492.64|496.46|493.1|495.3|491.94|0
1648176600000|2022-03-25 02:50:00|495.77|492.41|495.76|492.4|496.69|493.33|494.84|491.48|0
1648176900000|2022-03-25 02:55:00|495.89|492.53|494.72|491.36|496.23|492.87|494.6|491.24|0
1648177200000|2022-03-25 03:00:00|494.6|491.24|494.14|490.78|495.42|492.06|494.14|490.78|0
1648177500000|2022-03-25 03:05:00|494.37|491.01|494.83|491.47|494.83|491.47|493.21|489.85|0
1648177800000|2022-03-25 03:10:00|495.07|491.71|495.99|492.63|496.92|493.56|495.07|491.71|0
1648178100000|2022-03-25 03:15:00|496.11|492.75|497.15|493.79|497.15|493.79|495.76|492.4|0
1648178400000|2022-03-25 03:20:00|497.27|493.91|497.62|494.26|498.55|495.19|497.15|493.79|0
1648178700000|2022-03-25 03:25:00|497.85|494.49|498.08|494.72|498.08|494.72|496.69|493.33|0
1648179000000|2022-03-25 03:30:00|497.85|494.49|497.04|493.68|497.85|494.49|496.45|493.09|0
1648179300000|2022-03-25 03:35:00|497.15|493.79|497.85|494.49|498.08|494.72|496.58|493.22|0
1648179600000|2022-03-25 03:40:00|497.74|494.38|499.47|496.11|500.06|496.7|497.74|494.38|0
1648179900000|2022-03-25 03:45:00|499.71|496.35|499.83|496.47|500.29|496.93|499.01|495.65|0
1648180200000|2022-03-25 03:50:00|499.71|496.35|499.13|495.77|499.94|496.58|498.78|495.42|0
1648180500000|2022-03-25 03:55:00|499.24|495.88|497.84|494.48|499.24|495.88|497.84|494.48|0
1648180800000|2022-03-25 04:00:00|498.08|494.72|497.38|494.02|498.54|495.18|497.27|493.91|0
1648181100000|2022-03-25 04:05:00|497.15|493.79|497.38|494.02|497.84|494.48|497.15|493.79|0
1648181400000|2022-03-25 04:10:00|497.15|493.79|496.22|492.86|497.15|493.79|495.29|491.93|0
1648181700000|2022-03-25 04:15:00|496.68|493.32|495.75|492.39|496.68|493.32|495.41|492.05|0
1648182000000|2022-03-25 04:20:00|495.52|492.16|495.75|492.39|495.98|492.62|495.29|491.93|0
1648182300000|2022-03-25 04:25:00|495.52|492.16|494.59|491.23|495.52|492.16|494.59|491.23|0
1648182600000|2022-03-25 04:30:00|494.71|491.35|495.05|491.69|495.28|491.92|493.89|490.53|0
1648182900000|2022-03-25 04:35:00|494.94|491.58|495.05|491.69|495.28|491.92|494.35|490.99|0
1648183200000|2022-03-25 04:40:00|495.17|491.81|494.12|490.76|495.28|491.92|493.43|490.07|0
1648183500000|2022-03-25 04:45:00|494.35|490.99|493.19|489.83|494.59|491.23|492.73|489.37|0
1648183800000|2022-03-25 04:50:00|493.42|490.06|493.34|489.98|493.8|490.44|492.26|488.9|0
1648184100000|2022-03-25 04:55:00|493.23|489.87|488.49|485.13|493.57|490.21|486.19|482.83|0
1648184400000|2022-03-25 05:00:00|488.26|484.9|489.87|486.51|490.57|487.21|488.26|484.9|0
1648184700000|2022-03-25 05:05:00|489.64|486.28|491.26|487.9|491.26|487.9|489.41|486.05|0
1648185000000|2022-03-25 05:10:00|491.49|488.13|490.79|487.43|491.95|488.59|490.33|486.97|0
1648185300000|2022-03-25 05:15:00|491.02|487.66|492.41|489.05|492.87|489.51|490.79|487.43|0
1648185600000|2022-03-25 05:20:00|492.18|488.82|491.95|488.59|492.64|489.28|490.79|487.43|0
1648185900000|2022-03-25 05:25:00|491.72|488.36|492.99|489.63|493.56|490.2|490.56|487.2|0
1648186200000|2022-03-25 05:30:00|493.1|489.74|494.38|491.02|495.41|492.05|492.99|489.63|0
1648186500000|2022-03-25 05:35:00|494.26|490.9|494.02|490.66|495.41|492.05|494.02|490.66|0
1648186800000|2022-03-25 05:40:00|494.25|490.89|495.64|492.28|496.34|492.98|494.25|490.89|0
1648187100000|2022-03-25 05:45:00|495.53|492.17|494.02|490.66|495.87|492.51|493.33|489.97|0
1648187400000|2022-03-25 05:50:00|493.79|490.43|494.14|490.78|495.41|492.05|493.56|490.2|0
1648187700000|2022-03-25 05:55:00|494.02|490.66|494.25|490.89|494.94|491.58|492.86|489.5|0
1648188000000|2022-03-25 06:00:00|494.02|490.66|493.91|490.55|494.48|491.12|492.63|489.27|0
1648188300000|2022-03-25 06:05:00|494.02|490.66|494.48|491.12|494.71|491.35|493.09|489.73|0
1648188600000|2022-03-25 06:10:00|494.14|490.78|492.98|489.62|494.14|490.78|492.17|488.81|0
1648188900000|2022-03-25 06:15:00|492.75|489.39|492.17|488.81|492.75|489.39|491.83|488.47|0
1648189200000|2022-03-25 06:20:00|492.06|488.7|491.59|488.23|492.63|489.27|491.24|487.88|0
1648189500000|2022-03-25 06:25:00|491.7|488.34|492.52|489.16|493.09|489.73|491.47|488.11|0
1648189800000|2022-03-25 06:30:00|492.4|489.04|492.4|489.04|492.98|489.62|492.16|488.8|0
1648190100000|2022-03-25 06:35:00|492.16|488.8|493.55|490.19|493.9|490.54|492.16|488.8|0
1648190400000|2022-03-25 06:40:00|493.32|489.96|494.01|490.65|494.47|491.11|492.86|489.5|0
1648190700000|2022-03-25 06:45:00|494.47|491.11|494.13|490.77|494.7|491.34|494.01|490.65|0
1648191000000|2022-03-25 06:50:00|494.01|490.65|493.08|489.72|494.47|491.11|493.08|489.72|0
1648191300000|2022-03-25 06:55:00|493.32|489.96|491.01|487.65|493.78|490.42|491.01|487.65|0
1648191600000|2022-03-25 07:00:00|491.24|487.88|492.85|489.49|494.01|490.65|491.24|487.88|0
1648191900000|2022-03-25 07:05:00|492.61|489.73|495.15|492.27|495.39|492.51|492.61|489.73|0
1648192200000|2022-03-25 07:10:00|494.92|492.04|492.84|489.96|495.15|492.27|492.84|489.96|0
1648192500000|2022-03-25 07:15:00|492.61|489.73|495.36|492.48|495.93|493.05|492.38|489.5|0
1648192800000|2022-03-25 07:20:00|495.24|492.36|495.93|493.05|497.55|494.67|495|492.12|0
1648193100000|2022-03-25 07:25:00|496.16|493.28|497.32|494.44|497.55|494.67|495.93|493.05|0
1648193400000|2022-03-25 07:30:00|497.09|494.21|495.93|493.05|497.32|494.44|495.7|492.82|0
1648193700000|2022-03-25 07:35:00|496.05|493.17|496.39|493.51|497.32|494.44|495.46|492.58|0
1648194000000|2022-03-25 07:40:00|496.16|493.28|496.62|493.74|497.08|494.2|495.35|492.47|0
1648194300000|2022-03-25 07:45:00|496.74|493.86|496.62|493.74|496.85|493.97|495.46|492.58|0
1648194600000|2022-03-25 07:50:00|496.51|493.63|495|492.12|496.62|493.74|494.53|491.65|0
1648194900000|2022-03-25 07:55:00|495.12|492.24|492.91|490.03|495.35|492.47|492.8|489.92|0
1648195200000|2022-03-25 08:00:00|493.61|490.73|495.92|493.04|495.92|493.04|492.22|489.34|0
1648195500000|2022-03-25 08:05:00|496.15|493.27|502.19|499.31|503.24|500.36|496.15|493.27|0
1648195800000|2022-03-25 08:10:00|502.42|499.54|507.66|504.78|507.66|504.78|502.19|499.31|0
1648196100000|2022-03-25 08:15:00|507.54|504.66|510.08|507.2|510.31|507.43|507.07|504.19|0
1648196400000|2022-03-25 08:20:00|509.85|506.97|508.11|505.23|510.31|507.43|507.29|504.41|0
1648196700000|2022-03-25 08:25:00|507.99|505.11|507.29|504.41|508.34|505.46|506.59|503.71|0
1648197000000|2022-03-25 08:30:00|507.41|504.53|506.13|503.25|508.45|505.57|505.89|503.01|0
1648197300000|2022-03-25 08:35:00|505.89|503.01|506.19|503.31|506.89|504.01|505.49|502.61|0
1648197600000|2022-03-25 08:40:00|506.08|503.2|504.33|501.45|507.35|504.47|504.1|501.22|0
1648197900000|2022-03-25 08:45:00|504.1|501.22|505.03|502.15|505.49|502.61|504.1|501.22|0
1648198200000|2022-03-25 08:50:00|505.26|502.38|503.41|500.53|505.26|502.38|503.17|500.29|0
1648198500000|2022-03-25 08:55:00|503.53|500.65|502.94|500.06|503.87|500.99|502.02|499.14|0
1648198800000|2022-03-25 09:00:00|502.83|499.95|504.79|501.91|508.51|505.63|498.55|495.67|0
1648199100000|2022-03-25 09:05:00|505.15|502.27|507.81|504.93|507.81|504.93|505.03|502.15|0
1648199400000|2022-03-25 09:10:00|507.58|504.7|505.38|502.5|508.04|505.16|505.26|502.38|0
1648199700000|2022-03-25 09:15:00|505.72|502.84|502.71|499.83|505.72|502.84|502.71|499.83|0
1648200000000|2022-03-25 09:20:00|502.83|499.95|502.01|499.13|503.4|500.52|501.55|498.67|0
1648200300000|2022-03-25 09:25:00|502.13|499.25|502.94|500.06|503.63|500.75|501.78|498.9|0
1648200600000|2022-03-25 09:30:00|503.06|500.18|504.79|501.91|505.02|502.14|501.78|498.9|0
1648200900000|2022-03-25 09:35:00|504.56|501.68|501.55|498.67|505.14|502.26|501.32|498.44|0
1648201200000|2022-03-25 09:40:00|501.2|498.32|500.39|497.51|501.78|498.9|500.39|497.51|0
1648201500000|2022-03-25 09:45:00|500.62|497.74|499|496.12|500.62|497.74|497.85|494.97|0
1648201800000|2022-03-25 09:50:00|498.77|495.89|497.38|494.5|499.46|496.58|497.15|494.27|0
1648202100000|2022-03-25 09:55:00|497.61|494.73|497.38|494.5|497.85|494.97|497.15|494.27|0
1648202400000|2022-03-25 10:00:00|497.15|494.27|498.54|495.66|498.77|495.89|496|493.12|0
1648202700000|2022-03-25 10:05:00|498.31|495.43|497.61|494.73|498.54|495.66|497.15|494.27|0
1648203000000|2022-03-25 10:10:00|497.73|494.85|497.34|494.46|498.07|495.19|496.18|493.3|0
1648203300000|2022-03-25 10:15:00|497.57|494.69|496.41|493.53|497.57|494.69|496.18|493.3|0
1648203600000|2022-03-25 10:20:00|496.18|493.3|496.41|493.53|496.87|493.99|494.79|491.91|0
1648203900000|2022-03-25 10:25:00|496.53|493.65|494.68|491.8|496.76|493.88|494.33|491.45|0
1648204200000|2022-03-25 10:30:00|494.79|491.91|495.48|492.6|495.71|492.83|494.1|491.22|0
1648204500000|2022-03-25 10:35:00|495.25|492.37|495.94|493.06|496.41|493.53|495.02|492.14|0
1648204800000|2022-03-25 10:40:00|495.83|492.95|495.25|492.37|496.18|493.3|494.91|492.03|0
1648205100000|2022-03-25 10:45:00|495.48|492.6|496.06|493.18|496.41|493.53|494.56|491.68|0
1648205400000|2022-03-25 10:50:00|495.83|492.95|493.86|490.98|495.94|493.06|493.86|490.98|0
1648205700000|2022-03-25 10:55:00|493.98|491.1|489.94|487.06|494.09|491.21|489.83|486.95|0
1648206000000|2022-03-25 11:00:00|490.06|487.18|491.55|488.67|491.55|488.67|490.06|487.18|0
1648206300000|2022-03-25 11:05:00|491.32|488.44|491.28|488.4|492.13|489.25|491.09|488.21|0
1648206600000|2022-03-25 11:10:00|491.04|488.16|493.36|490.48|493.36|490.48|490.12|487.24|0
1648206900000|2022-03-25 11:15:00|494.05|491.17|492.43|489.55|494.4|491.52|491.27|488.39|0
1648207200000|2022-03-25 11:20:00|492.55|489.67|488.39|485.51|492.66|489.78|487.93|485.05|0
1648207500000|2022-03-25 11:25:00|488.5|485.62|482.74|479.86|488.96|486.08|481.25|478.37|0
1648207800000|2022-03-25 11:30:00|482.97|480.09|484.12|481.24|484.58|481.7|482.74|479.86|0
1648208100000|2022-03-25 11:35:00|484.35|481.47|485.96|483.08|485.96|483.08|484.12|481.24|0
1648208400000|2022-03-25 11:40:00|486.19|483.31|485.04|482.16|486.19|483.31|485.04|482.16|0
1648208700000|2022-03-25 11:45:00|484.81|481.93|484.58|481.7|485.27|482.39|483.66|480.78|0
1648209000000|2022-03-25 11:50:00|484.47|481.59|482.64|479.76|484.58|481.7|482.64|479.76|0
1648209300000|2022-03-25 11:55:00|482.41|479.53|482.87|479.99|483.79|480.91|481.25|478.37|0
1648209600000|2022-03-25 12:00:00|483.33|480.45|483.79|480.91|484.14|481.26|483.1|480.22|0
1648209900000|2022-03-25 12:05:00|484.02|481.14|483.56|480.68|484.02|481.14|482.52|479.64|0
1648210200000|2022-03-25 12:10:00|483.33|480.45|483.33|480.45|484.71|481.83|483.09|480.21|0
1648210500000|2022-03-25 12:15:00|483.56|480.68|482.86|479.98|484.37|481.49|482.86|479.98|0
1648210800000|2022-03-25 12:20:00|482.4|479.52|482.63|479.75|483.56|480.68|481.94|479.06|0
1648211100000|2022-03-25 12:25:00|482.4|479.52|483.32|480.44|483.55|480.67|482.4|479.52|0
1648211400000|2022-03-25 12:30:00|483.44|480.56|484.48|481.6|485.63|482.75|483.09|480.21|0
1648211700000|2022-03-25 12:35:00|484.71|481.83|486.32|483.44|486.32|483.44|484.48|481.6|0
1648212000000|2022-03-25 12:40:00|487.02|484.14|483.98|481.1|487.02|484.14|483.98|481.1|0
1648212300000|2022-03-25 12:45:00|483.86|480.98|483.97|481.09|484.44|481.56|483.51|480.63|0
1648212600000|2022-03-25 12:50:00|484.21|481.33|483.96|481.56|484.21|481.8|483.73|481.09|0
1648212900000|2022-03-25 12:55:00|483.73|481.33|483.5|481.1|484.2|481.8|483.04|480.64|0
1648213200000|2022-03-25 13:00:00|483.73|481.33|485.81|483.41|486.04|483.64|483.5|481.1|0
1648213500000|2022-03-25 13:05:00|485.58|483.18|485.81|483.41|486.51|484.11|484.66|482.26|0
1648213800000|2022-03-25 13:10:00|485.58|483.18|485.93|483.53|486.27|483.87|485.12|482.72|0
1648214100000|2022-03-25 13:15:00|486.04|483.64|486.27|483.87|486.74|484.34|485.58|483.18|0
1648214400000|2022-03-25 13:20:00|486.16|483.76|487.89|485.49|488.12|485.72|486.04|483.64|0
1648214700000|2022-03-25 13:25:00|487.78|485.38|490.9|488.5|491.83|489.43|487.66|485.26|0
1648215000000|2022-03-25 13:30:00|491.26|488.86|490.21|487.81|492.06|489.66|487.43|485.03|0
1648215300000|2022-03-25 13:35:00|490.9|488.5|495.78|493.38|495.78|493.38|489.97|487.57|0
1648215600000|2022-03-25 13:40:00|496.01|493.61|493.22|490.82|498.1|495.7|491.83|489.43|0
1648215900000|2022-03-25 13:45:00|492.99|490.59|488.47|486.07|495.31|492.91|486.5|484.1|0
1648216200000|2022-03-25 13:50:00|488.12|485.72|487.12|484.72|490.67|488.27|486.04|483.64|0
1648216500000|2022-03-25 13:55:00|486.66|484.26|492.69|490.29|494.55|492.15|486.43|484.03|0
1648216800000|2022-03-25 14:00:00|492.35|489.95|493.28|490.88|496.18|493.78|491.88|489.48|0
1648217100000|2022-03-25 14:05:00|493.16|490.76|489.67|487.27|494.55|492.15|489.21|486.81|0
1648217400000|2022-03-25 14:10:00|489.9|487.5|490.37|487.97|490.72|488.32|487.35|484.95|0
1648217700000|2022-03-25 14:15:00|491.06|488.66|486.42|484.02|491.99|489.59|485.96|483.56|0
1648218000000|2022-03-25 14:20:00|486.19|483.79|478.67|476.27|486.65|484.25|477.28|474.88|0
1648218300000|2022-03-25 14:25:00|478.9|476.5|482.61|480.21|482.61|480.21|478.67|476.27|0
1648218600000|2022-03-25 14:30:00|482.38|479.98|477.97|475.57|482.61|480.21|477.97|475.57|0
1648218900000|2022-03-25 14:35:00|477.51|475.11|477.51|475.11|477.51|475.11|474.97|472.57|0
1648219200000|2022-03-25 14:40:00|477.63|475.23|473.35|470.95|478.44|476.04|472.42|470.02|0
1648219500000|2022-03-25 14:45:00|473.81|471.41|475.46|473.06|476.16|473.76|472.46|470.06|0
1648219800000|2022-03-25 14:50:00|475.23|472.83|478.7|476.3|480.09|477.69|474.08|471.68|0
1648220100000|2022-03-25 14:55:00|478.93|476.53|478.47|476.07|480.09|477.69|476.85|474.45|0
1648220400000|2022-03-25 15:00:00|477.66|475.26|483.34|480.94|485.66|483.26|476.85|474.45|0
1648220700000|2022-03-25 15:05:00|483.57|481.17|494.28|491.88|494.28|491.88|482.41|480.01|0
1648221000000|2022-03-25 15:10:00|494.51|492.11|500.8|498.4|502.23|499.83|494.28|491.88|0
1648221300000|2022-03-25 15:15:00|501.03|498.63|501.58|499.18|502.05|499.65|497.77|495.37|0
1648221600000|2022-03-25 15:20:00|501.82|499.42|507.13|504.73|507.13|504.73|501.35|498.95|0
1648221900000|2022-03-25 15:25:00|507.93|505.53|510.49|508.09|516.32|513.92|506.53|504.13|0
1648222200000|2022-03-25 15:30:00|510.72|508.32|509.55|507.15|514.22|511.82|507.93|505.53|0
1648222500000|2022-03-25 15:35:00|509.09|506.69|508.16|505.76|510.49|508.09|506.53|504.13|0
1648222800000|2022-03-25 15:40:00|508.62|506.22|501.78|499.38|508.62|506.22|501.66|499.26|0
1648223100000|2022-03-25 15:45:00|501.65|499.25|507.69|505.29|508.16|505.76|501.65|499.25|0
1648223400000|2022-03-25 15:50:00|507.46|505.06|507.23|504.83|507.69|505.29|501.89|499.49|0
1648223700000|2022-03-25 15:55:00|507.46|505.06|508.62|506.22|512.81|510.41|506.53|504.13|0
1648224000000|2022-03-25 16:00:00|509.32|506.92|508.62|506.22|511.18|508.78|506.99|504.59|0
1648224300000|2022-03-25 16:05:00|508.15|505.75|503.51|501.11|508.15|505.75|501.42|499.02|0
1648224600000|2022-03-25 16:10:00|503.27|500.87|499.8|497.4|503.63|501.23|499.56|497.16|0
1648224900000|2022-03-25 16:15:00|499.33|496.93|499.1|496.7|503.5|501.1|498.64|496.24|0
1648225200000|2022-03-25 16:20:00|499.22|496.82|500.41|498.01|502.04|499.64|497.62|495.22|0
1648225500000|2022-03-25 16:25:00|499.95|497.55|498.78|496.38|503.67|501.27|497.86|495.46|0
1648225800000|2022-03-25 16:30:00|498.55|496.15|499.02|496.62|502.74|500.34|498.55|496.15|0
1648226100000|2022-03-25 16:35:00|499.25|496.85|506.46|504.06|507.86|505.46|499.25|496.85|0
1648226400000|2022-03-25 16:40:00|506.69|504.29|503.9|501.5|506.93|504.53|503.9|501.5|0
1648226700000|2022-03-25 16:45:00|503.66|501.26|500.99|498.59|504.13|501.73|499.01|496.61|0
1648227000000|2022-03-25 16:50:00|500.87|498.47|502.96|500.56|505.06|502.66|497.16|494.76|0
1648227300000|2022-03-25 16:55:00|503.2|500.8|501.1|498.7|505.99|503.59|499.94|497.54|0
1648227600000|2022-03-25 17:00:00|500.64|498.24|500.87|498.47|505.06|502.66|500.17|497.77|0
1648227900000|2022-03-25 17:05:00|501.1|498.7|501.1|498.7|503.2|500.8|499.24|496.84|0
1648228200000|2022-03-25 17:10:00|501.57|499.17|503.43|501.03|505.29|502.89|501.33|498.93|0
1648228500000|2022-03-25 17:15:00|503.19|500.79|495.53|493.13|503.19|500.79|494.14|491.74|0
1648228800000|2022-03-25 17:20:00|495.29|492.89|503.42|501.02|503.66|501.26|494.37|491.97|0
1648229100000|2022-03-25 17:25:00|503.19|500.79|501.8|499.4|504.36|501.96|501.8|499.4|0
1648229400000|2022-03-25 17:30:00|501.45|499.05|497.84|495.44|501.56|499.16|497.61|495.21|0
1648229700000|2022-03-25 17:35:00|497.61|495.21|497.15|494.75|499.24|496.84|496.45|494.05|0
1648230000000|2022-03-25 17:40:00|496.91|494.51|496.22|493.82|500.63|498.23|495.75|493.35|0
1648230300000|2022-03-25 17:45:00|495.99|493.59|495.29|492.89|498.31|495.91|494.59|492.19|0
1648230600000|2022-03-25 17:50:00|495.06|492.66|493.2|490.8|495.29|492.89|492.97|490.57|0
1648230900000|2022-03-25 17:55:00|492.97|490.57|488.81|486.41|493.2|490.8|488.11|485.71|0
1648231200000|2022-03-25 18:00:00|488.58|486.18|486.73|484.33|490.66|488.26|485.8|483.4|0
1648231500000|2022-03-25 18:05:00|486.5|484.1|485.23|482.83|486.96|484.56|484.65|482.25|0
1648231800000|2022-03-25 18:10:00|484.88|482.48|486.26|483.86|488.11|485.71|484.19|481.79|0
1648232100000|2022-03-25 18:15:00|486.03|483.63|488.46|486.06|488.57|486.17|485.11|482.71|0
1648232400000|2022-03-25 18:20:00|488.11|485.71|486.72|484.32|488.34|485.94|486.03|483.63|0
1648232700000|2022-03-25 18:25:00|486.49|484.09|485.34|482.94|487.88|485.48|483.96|481.56|0
1648233000000|2022-03-25 18:30:00|485.11|482.71|484.19|481.79|485.34|482.94|482.11|479.71|0
1648233300000|2022-03-25 18:35:00|484.42|482.02|484.65|482.25|485.8|483.4|482.8|480.4|0
1648233600000|2022-03-25 18:40:00|484.88|482.48|483.95|481.55|486.72|484.32|483.95|481.55|0
1648233900000|2022-03-25 18:45:00|483.72|481.32|484.64|482.24|485.57|483.17|482.57|480.17|0
1648234200000|2022-03-25 18:50:00|484.18|481.78|482.11|479.71|485.1|482.7|481.65|479.25|0
1648234500000|2022-03-25 18:55:00|481.88|479.48|483.72|481.32|484.41|482.01|480.96|478.56|0
1648234800000|2022-03-25 19:00:00|483.61|481.21|487.36|484.96|489.69|487.29|483.03|480.63|0
1648235100000|2022-03-25 19:05:00|486.89|484.49|491.09|488.69|492.5|490.1|486.43|484.03|0
1648235400000|2022-03-25 19:10:00|490.16|487.76|486.66|484.26|491.33|488.93|486.43|484.03|0
1648235700000|2022-03-25 19:15:00|486.19|483.79|491.56|489.16|492.03|489.63|485.73|483.33|0
1648236000000|2022-03-25 19:20:00|491.21|488.81|494.37|491.97|497.41|495.01|491.09|488.69|0
1648236300000|2022-03-25 19:25:00|494.13|491.73|499.05|496.65|499.28|496.88|493.43|491.03|0
1648236600000|2022-03-25 19:30:00|499.52|497.12|498.35|495.95|501.63|499.23|496.47|494.07|0
1648236900000|2022-03-25 19:35:00|498.58|496.18|497.64|495.24|499.75|497.35|493.9|491.5|0
1648237200000|2022-03-25 19:40:00|496.94|494.54|492.72|490.32|497.17|494.77|488.99|486.59|0
1648237500000|2022-03-25 19:45:00|492.02|489.62|485.26|482.86|492.02|489.62|485.26|482.86|0
1648237800000|2022-03-25 19:50:00|486.65|484.25|481.07|478.67|486.65|484.25|480.83|478.43|0
1648238100000|2022-03-25 19:55:00|480.83|478.43|475.49|473.09|481.3|478.9|473.18|470.78|0
1648238400000|2022-03-25 20:00:00|474.34|471.94|475.03|472.63|478.05|475.65|474.34|471.94|0
1648238700000|2022-03-25 20:05:00|475.26|472.86|476.42|474.02|476.42|474.02|474.57|472.17|0
1648239000000|2022-03-25 20:10:00|476.19|473.79|475.26|472.86|476.42|474.02|475.03|472.63|0
1648451100000|2022-03-28 07:05:00|486.25|483.45|484.2|481.8|486.28|483.88|482.24|479.84|0
1648451400000|2022-03-28 07:10:00|484.31|481.91|486.39|483.99|488.24|485.84|484.08|481.68|0
1648451700000|2022-03-28 07:15:00|486.28|483.88|487.44|485.04|487.78|485.38|485|482.6|0
1648452000000|2022-03-28 07:20:00|487.78|485.38|486.62|484.22|488.7|486.3|485.47|483.07|0
1648452300000|2022-03-28 07:25:00|486.39|483.99|482.46|480.06|486.39|483.99|481.54|479.14|0
1648452600000|2022-03-28 07:30:00|482.35|479.95|479.93|477.53|482.35|479.95|479.7|477.3|0
1648452900000|2022-03-28 07:35:00|479.82|477.42|483.27|480.87|483.27|480.87|479.7|477.3|0
1648453200000|2022-03-28 07:40:00|483.38|480.98|483.5|481.1|485|482.6|482.69|480.29|0
1648453500000|2022-03-28 07:45:00|483.27|480.87|485.46|483.06|486.15|483.75|483.04|480.64|0
1648453800000|2022-03-28 07:50:00|485.92|483.52|485|482.6|486.39|483.99|484.07|481.67|0
1648454100000|2022-03-28 07:55:00|485.12|482.72|483.84|481.44|486.27|483.87|483.27|480.87|0
1648454400000|2022-03-28 08:00:00|484.07|481.67|487.77|485.37|488.46|486.06|484.07|481.67|0
1648454700000|2022-03-28 08:05:00|488|485.6|487.77|485.37|489.62|487.22|487.31|484.91|0
1648455000000|2022-03-28 08:10:00|488.23|485.83|485.92|483.52|488.23|485.83|485.92|483.52|0
1648455300000|2022-03-28 08:15:00|486.15|483.75|482.22|479.82|486.15|483.75|481.53|479.13|0
1648455600000|2022-03-28 08:20:00|482.91|480.51|483.38|480.98|484.53|482.13|482.45|480.05|0
1648455900000|2022-03-28 08:25:00|483.03|480.63|481.95|479.55|483.57|481.17|481.49|479.09|0
1648456200000|2022-03-28 08:30:00|481.84|479.44|484.26|481.86|484.73|482.33|481.72|479.32|0
1648456500000|2022-03-28 08:35:00|484.5|482.1|482.18|479.78|484.96|482.56|482.18|479.78|0
1648456800000|2022-03-28 08:40:00|482.3|479.9|480.33|477.93|482.41|480.01|480.22|477.82|0
1648457100000|2022-03-28 08:45:00|480.1|477.7|477.79|475.39|480.79|478.39|476.63|474.23|0
1648457400000|2022-03-28 08:50:00|478.02|475.62|475.08|472.68|478.71|476.31|474.62|472.22|0
1648457700000|2022-03-28 08:55:00|474.85|472.45|472.77|470.37|475.08|472.68|472.42|470.02|0
1648458000000|2022-03-28 09:00:00|472.89|470.49|476.7|474.3|476.93|474.53|472.89|470.49|0
1648458300000|2022-03-28 09:05:00|476.59|474.19|478.55|476.15|479.48|477.08|476.35|473.95|0
1648458600000|2022-03-28 09:10:00|478.78|476.38|480.4|478|480.4|478|478.78|476.38|0
1648458900000|2022-03-28 09:15:00|480.29|477.89|482.26|479.86|482.85|480.45|479.94|477.54|0
1648459200000|2022-03-28 09:20:00|482.03|479.63|480.87|478.47|483.42|481.02|480.63|478.23|0
1648459500000|2022-03-28 09:25:00|480.75|478.35|479.24|476.84|480.87|478.47|479.24|476.84|0
1648459800000|2022-03-28 09:30:00|479.47|477.07|477.85|475.45|479.94|477.54|477.85|475.45|0
1648460100000|2022-03-28 09:35:00|477.74|475.34|477.04|474.64|477.97|475.57|475.77|473.37|0
1648460400000|2022-03-28 09:40:00|476.69|474.29|476|473.6|476.69|474.29|475.76|473.36|0
1648460700000|2022-03-28 09:45:00|476.12|473.72|477.38|474.98|477.74|475.34|475.53|473.13|0
1648461000000|2022-03-28 09:50:00|477.15|474.75|478.89|476.49|479.47|477.07|477.04|474.64|0
1648461300000|2022-03-28 09:55:00|478.66|476.26|478.43|476.03|479.47|477.07|477.61|475.21|0
1648461600000|2022-03-28 10:00:00|478.54|476.14|477.15|474.75|480.63|478.23|477.04|474.64|0
1648461900000|2022-03-28 10:05:00|477.38|474.98|478.08|475.68|478.31|475.91|476.92|474.52|0
1648462200000|2022-03-28 10:10:00|478.31|475.91|476.22|473.82|478.77|476.37|476.22|473.82|0
1648462500000|2022-03-28 10:15:00|476.45|474.05|475.3|472.9|476.68|474.28|474.83|472.43|0
1648462800000|2022-03-28 10:20:00|475.53|473.13|473.91|471.51|476.68|474.28|473.91|471.51|0
1648463100000|2022-03-28 10:25:00|474.03|471.63|477.61|475.21|477.84|475.44|473.91|471.51|0
1648463400000|2022-03-28 10:30:00|477.5|475.1|477.5|475.1|478.3|475.9|476.8|474.4|0
1648463700000|2022-03-28 10:35:00|477.38|474.98|476.11|473.71|478.3|475.9|475.87|473.47|0
1648464000000|2022-03-28 10:40:00|475.99|473.59|474.6|472.2|475.99|473.59|473.44|471.04|0
1648464300000|2022-03-28 10:45:00|474.83|472.43|472.98|470.58|475.29|472.89|472.28|469.88|0
1648464600000|2022-03-28 10:50:00|473.21|470.81|474.13|471.73|474.6|472.2|472.28|469.88|0
1648464900000|2022-03-28 10:55:00|474.02|471.62|474.02|471.62|475.98|473.58|473.56|471.16|0
1648465200000|2022-03-28 11:00:00|473.44|471.04|471.36|468.96|473.56|471.16|471.36|468.96|0
1648465500000|2022-03-28 11:05:00|471.59|469.19|468.97|466.57|472.28|469.88|468.73|466.33|0
1648465800000|2022-03-28 11:10:00|468.73|466.33|469.2|466.8|470.47|468.07|467.58|465.18|0
1648466100000|2022-03-28 11:15:00|469.32|466.92|466.42|464.02|469.43|467.03|466.42|464.02|0
1648466400000|2022-03-28 11:20:00|466.65|464.25|466.88|464.48|467.81|465.41|466.19|463.79|0
1648466700000|2022-03-28 11:25:00|466.77|464.37|466.19|463.79|467.11|464.71|466.19|463.79|0
1648467000000|2022-03-28 11:30:00|466.42|464.02|464.8|462.4|466.42|464.02|464.34|461.94|0
1648467300000|2022-03-28 11:35:00|464.57|462.17|464.11|461.71|465.03|462.63|462.96|460.56|0
1648467600000|2022-03-28 11:40:00|464.34|461.94|465.3|462.9|466.19|463.79|464.34|461.94|0
1648467900000|2022-03-28 11:45:00|465.06|462.66|464.14|461.74|465.3|462.9|463.91|461.51|0
1648468200000|2022-03-28 11:50:00|463.91|461.51|464.83|462.43|465.76|463.36|463.91|461.51|0
1648468500000|2022-03-28 11:55:00|464.95|462.55|464.03|461.63|465.64|463.24|463.68|461.28|0
1648468800000|2022-03-28 12:00:00|464.14|461.74|465.75|463.35|466.45|464.05|463.68|461.28|0
1648469100000|2022-03-28 12:05:00|466.1|463.7|466.68|464.28|466.68|464.28|465.29|462.89|0
1648469400000|2022-03-28 12:10:00|466.91|464.51|467.37|464.97|467.83|465.43|466.45|464.05|0
1648469700000|2022-03-28 12:15:00|467.14|464.74|469.11|466.71|469.11|466.71|466.68|464.28|0
1648470000000|2022-03-28 12:20:00|469.22|466.82|473.19|470.79|473.42|471.02|469.22|466.82|0
1648470300000|2022-03-28 12:25:00|473.08|470.68|471.57|469.17|473.08|470.68|470.87|468.47|0
1648470600000|2022-03-28 12:30:00|471.34|468.94|472.03|469.63|472.49|470.09|470.87|468.47|0
1648470900000|2022-03-28 12:35:00|471.8|469.4|473.88|471.48|474.11|471.71|471.8|469.4|0
1648471200000|2022-03-28 12:40:00|473.77|471.37|476.19|473.79|477.36|474.96|473.77|471.37|0
1648471500000|2022-03-28 12:45:00|476.43|474.03|477.32|474.92|477.32|474.92|475.73|473.33|0
1648471800000|2022-03-28 12:50:00|477.09|474.69|477.32|474.92|478.83|476.43|476.86|474.46|0
1648472100000|2022-03-28 12:55:00|477.55|475.15|477.32|474.92|478.25|475.85|476.16|473.76|0
1648472400000|2022-03-28 13:00:00|477.09|474.69|478.48|476.08|479.18|476.78|476.39|473.99|0
1648472700000|2022-03-28 13:05:00|478.02|475.62|477.32|474.92|478.37|475.97|475.46|473.06|0
1648473000000|2022-03-28 13:10:00|477.09|474.69|477.55|475.15|481.5|479.1|477.09|474.69|0
1648473300000|2022-03-28 13:15:00|477.32|474.92|477.78|475.38|478.24|475.84|475.93|473.53|0
1648473600000|2022-03-28 13:20:00|478.24|475.84|479.87|477.47|479.87|477.47|477.55|475.15|0
1648473900000|2022-03-28 13:25:00|479.64|477.24|481.03|478.63|482.43|480.03|479.64|477.24|0
1648474200000|2022-03-28 13:30:00|480.1|477.7|481.5|479.1|484.06|481.66|477.55|475.15|0
1648474500000|2022-03-28 13:35:00|481.96|479.56|476.38|473.98|482.19|479.79|476.15|473.75|0
1648474800000|2022-03-28 13:40:00|477.08|474.68|475.46|473.06|478.13|475.73|472.68|470.28|0
1648475100000|2022-03-28 13:45:00|475.22|472.82|475.92|473.52|477.54|475.14|474.07|471.67|0
1648475400000|2022-03-28 13:50:00|475.46|473.06|471.06|468.66|476.15|473.75|469.9|467.5|0
1648475700000|2022-03-28 13:55:00|470.36|467.96|466.9|464.5|471.98|469.58|465.74|463.34|0
1648476000000|2022-03-28 14:00:00|466.2|463.8|472.18|469.78|476.13|473.73|466.2|463.8|0
1648476300000|2022-03-28 14:05:00|471.49|469.09|471.84|469.44|474.27|471.87|468.01|465.61|0
1648476600000|2022-03-28 14:10:00|471.72|469.32|473.34|470.94|473.93|471.53|470.56|468.16|0
1648476900000|2022-03-28 14:15:00|473.11|470.71|474.73|472.33|477.05|474.65|471.25|468.85|0
1648477200000|2022-03-28 14:20:00|473.8|471.4|475.95|473.55|479.89|477.49|473.69|471.29|0
1648477500000|2022-03-28 14:25:00|475.71|473.31|473.4|471|479.65|477.25|473.17|470.77|0
1648477800000|2022-03-28 14:30:00|472.48|470.08|476.87|474.47|478.26|475.86|470.63|468.23|0
1648478100000|2022-03-28 14:35:00|476.76|474.36|478.03|475.63|480.81|478.41|475.02|472.62|0
1648478400000|2022-03-28 14:40:00|477.33|474.93|475.25|472.85|478.72|476.32|474.55|472.15|0
1648478700000|2022-03-28 14:45:00|475.02|472.62|471.32|468.92|475.02|472.62|469.24|466.84|0
1648479000000|2022-03-28 14:50:00|471.55|469.15|469.93|467.53|472.24|469.84|468.78|466.38|0
1648479300000|2022-03-28 14:55:00|469.7|467.3|469.7|467.3|470.85|468.45|469.01|466.61|0
1648479600000|2022-03-28 15:00:00|469.01|466.61|476.63|474.23|480.58|478.18|467.85|465.45|0
1648479900000|2022-03-28 15:05:00|477.56|475.16|476.86|474.46|480.11|477.71|475.71|473.31|0
1648480200000|2022-03-28 15:10:00|476.17|473.77|473.62|471.22|477.56|475.16|473.39|470.99|0
1648480500000|2022-03-28 15:15:00|473.85|471.45|473.66|471.26|476.66|474.26|472.93|470.53|0
1648480800000|2022-03-28 15:20:00|473.42|471.02|477.13|474.73|477.82|475.42|473.19|470.79|0
1648481100000|2022-03-28 15:25:00|477.59|475.19|477.48|475.08|482.23|479.83|477.12|474.72|0
1648481400000|2022-03-28 15:30:00|477.24|474.84|483.62|481.22|485.02|482.62|476.89|474.49|0
1648481700000|2022-03-28 15:35:00|484.55|482.15|488.4|486|489.67|487.27|484.55|482.15|0
1648482000000|2022-03-28 15:40:00|488.04|485.64|485.25|482.85|488.97|486.57|485.25|482.85|0
1648482300000|2022-03-28 15:45:00|485.94|483.54|495.04|492.64|495.28|492.88|485.71|483.31|0
1648482600000|2022-03-28 15:50:00|495.51|493.11|494.67|492.27|497.15|494.75|492|489.6|0
1648482900000|2022-03-28 15:55:00|494.44|492.04|496.26|493.86|497.19|494.79|494.4|492|0
1648483200000|2022-03-28 16:00:00|496.96|494.56|490.92|488.52|497.89|495.49|490.68|488.28|0
1648483500000|2022-03-28 16:05:00|491.15|488.75|493.93|491.53|493.93|491.53|489.53|487.13|0
1648483800000|2022-03-28 16:10:00|493.7|491.3|495.09|492.69|497.65|495.25|493.7|491.3|0
1648484100000|2022-03-28 16:15:00|495.56|493.16|498.58|496.18|499.98|497.58|493.7|491.3|0
1648484400000|2022-03-28 16:20:00|498.35|495.95|493.7|491.3|498.35|495.95|493|490.6|0
1648484700000|2022-03-28 16:25:00|493.47|491.07|494.53|492.13|496.25|493.85|492.07|489.67|0
1648485000000|2022-03-28 16:30:00|494.99|492.59|491.96|489.56|495.46|493.06|490.57|488.17|0
1648485300000|2022-03-28 16:35:00|491.27|488.87|489.4|487|491.96|489.56|489.17|486.77|0
1648485600000|2022-03-28 16:40:00|489.52|487.12|488.01|485.61|490.1|487.7|486.85|484.45|0
1648485900000|2022-03-28 16:45:00|488.47|486.07|488.47|486.07|490.69|488.29|488.24|485.84|0
1648486200000|2022-03-28 16:50:00|488.94|486.54|485.45|483.05|489.4|487|485.45|483.05|0
1648486500000|2022-03-28 16:55:00|485.22|482.82|484.75|482.35|485.57|483.17|484.06|481.66|0
1648486800000|2022-03-28 17:00:00|484.52|482.12|484.29|481.89|485.22|482.82|482.9|480.5|0
1648487100000|2022-03-28 17:05:00|484.06|481.66|486.38|483.98|486.84|484.44|482.9|480.5|0
1648487400000|2022-03-28 17:10:00|486.61|484.21|484.52|482.12|486.84|484.44|484.06|481.66|0
1648487700000|2022-03-28 17:15:00|484.29|481.89|483.59|481.19|484.75|482.35|483.13|480.73|0
1648488000000|2022-03-28 17:20:00|483.13|480.73|479.65|477.25|484.29|481.89|479.65|477.25|0
1648488300000|2022-03-28 17:25:00|479.42|477.02|478.5|476.1|480.81|478.41|476.65|474.25|0
1648488600000|2022-03-28 17:30:00|478.27|475.87|478.15|475.75|479.42|477.02|477.11|474.71|0
1648488900000|2022-03-28 17:35:00|478.26|475.86|476.57|474.17|478.5|476.1|476.45|474.05|0
1648489200000|2022-03-28 17:40:00|476.68|474.28|477.96|475.56|478.3|475.9|475.98|473.58|0
1648489500000|2022-03-28 17:45:00|477.37|474.97|476.91|474.51|478.07|475.67|475.98|473.58|0
1648489800000|2022-03-28 17:50:00|476.21|473.81|477.37|474.97|477.96|475.56|475.75|473.35|0
1648490100000|2022-03-28 17:55:00|477.14|474.74|476.91|474.51|479.23|476.83|476.21|473.81|0
1648490400000|2022-03-28 18:00:00|477.14|474.74|476.8|474.4|477.84|475.44|473.89|471.49|0
1648490700000|2022-03-28 18:05:00|477.14|474.74|474.82|472.42|478.77|476.37|474.12|471.72|0
1648491000000|2022-03-28 18:10:00|474.58|472.18|475.17|472.77|477.14|474.74|472.73|470.33|0
1648491300000|2022-03-28 18:15:00|474.82|472.42|477.74|475.34|477.74|475.34|474.27|471.87|0
1648491600000|2022-03-28 18:20:00|477.51|475.11|474.73|472.33|478.2|475.8|474.26|471.86|0
1648491900000|2022-03-28 18:25:00|474.26|471.86|472.64|470.24|475.88|473.48|471.95|469.55|0
1648492200000|2022-03-28 18:30:00|472.88|470.48|472.64|470.24|473.11|470.71|471.49|469.09|0
1648492500000|2022-03-28 18:35:00|472.53|470.13|472.87|470.47|473.8|471.4|472.41|470.01|0
1648492800000|2022-03-28 18:40:00|472.64|470.24|468.48|466.08|473.34|470.94|465.49|463.09|0
1648493100000|2022-03-28 18:45:00|468.95|466.55|466.87|464.47|468.95|466.55|466.41|464.01|0
1648493400000|2022-03-28 18:50:00|466.64|464.24|462.56|460.16|466.64|464.24|462.33|459.93|0
1648493700000|2022-03-28 18:55:00|462.79|460.39|457.95|455.55|463.02|460.62|457.95|455.55|0
1648494000000|2022-03-28 19:00:00|457.72|455.32|462.09|459.69|462.56|460.16|457.72|455.32|0
1648494300000|2022-03-28 19:05:00|461.86|459.46|460.94|458.54|462.33|459.93|460.02|457.62|0
1648494600000|2022-03-28 19:10:00|461.17|458.77|459.33|456.93|461.4|459|458.87|456.47|0
1648494900000|2022-03-28 19:15:00|458.87|456.47|461.06|458.66|461.06|458.66|458.18|455.78|0
1648495200000|2022-03-28 19:20:00|461.17|458.77|456.56|454.16|461.17|458.77|456.1|453.7|0
1648495500000|2022-03-28 19:25:00|456.91|454.51|457.02|454.62|458.17|455.77|456.33|453.93|0
1648495800000|2022-03-28 19:30:00|456.79|454.39|453.81|451.41|457.71|455.31|453.35|450.95|0
1648496100000|2022-03-28 19:35:00|453.8|451.4|456.79|454.39|457.25|454.85|453.35|450.95|0
1648496400000|2022-03-28 19:40:00|457.02|454.62|453.34|450.94|457.94|455.54|453.11|450.71|0
1648496700000|2022-03-28 19:45:00|453.8|451.4|450.13|447.73|454.95|452.55|450.13|447.73|0
1648497000000|2022-03-28 19:50:00|454.72|452.32|450.54|448.14|457.24|454.84|450.54|448.14|0
1648497300000|2022-03-28 19:55:00|450.78|448.38|443.19|440.79|452.16|449.76|442.96|440.56|0
1648497600000|2022-03-28 20:00:00|443.42|441.02|441.12|438.72|444.1|441.7|439.98|437.58|0
1648497900000|2022-03-28 20:05:00|440.66|438.26|441.35|438.95|442.5|440.1|440.66|438.26|0
1648498200000|2022-03-28 20:10:00|441.58|439.18|441.58|439.18|442.27|439.87|441.35|438.95|0
1648498500000|2022-03-28 20:15:00|441.78|438.98|442.01|439.21|442.01|439.21|441.32|438.52|0
1648498800000|2022-03-28 20:20:00|441.9|439.1|441.78|438.98|442.46|439.66|441.78|438.98|0
1648499100000|2022-03-28 20:25:00|442.01|439.21|442|439.2|442.01|439.21|441.78|438.98|0
1648499400000|2022-03-28 20:30:00|441.89|439.09|441.77|438.97|442|439.2|441.77|438.97|0
1648499700000|2022-03-28 20:35:00|441.89|439.09|441.77|438.97|442|439.2|441.77|438.97|0
1648500000000|2022-03-28 20:40:00|441.89|439.09|442|439.2|442|439.2|441.89|439.09|0
1648500300000|2022-03-28 20:45:00|441.77|438.97|442|439.2|442|439.2|441.77|438.97|0
1648500900000|2022-03-28 20:55:00|441.89|439.09|442.12|439.32|442.12|439.32|441.89|439.09|0
1648501200000|2022-03-28 21:00:00|442.08|439.28|442.02|439.22|442.15|439.35|442.02|439.22|0
1648501500000|2022-03-28 21:05:00|442.12|439.32|442.28|439.48|442.58|439.78|442.08|439.28|0
1648501800000|2022-03-28 21:10:00|442.32|439.52|442.58|439.78|442.71|439.91|442.24|439.44|0
1648502100000|2022-03-28 21:15:00|442.28|439.48|442.48|439.68|442.51|439.71|442.24|439.44|0
1648502400000|2022-03-28 21:20:00|442.44|439.64|442.24|439.44|442.81|440.01|442.24|439.44|0
1648502700000|2022-03-28 21:25:00|442.14|439.34|442.48|439.68|442.51|439.71|442.11|439.31|0
1648503000000|2022-03-28 21:30:00|443.08|440.28|442.48|439.68|443.08|440.28|442.48|439.68|0
1648503300000|2022-03-28 21:35:00|442.44|439.64|442.54|439.74|442.58|439.78|442.34|439.54|0
1648503600000|2022-03-28 21:40:00|442.58|439.78|442.98|440.18|442.98|440.18|442.38|439.58|0
1648503900000|2022-03-28 21:45:00|442.88|440.08|442.64|439.84|442.88|440.08|442.34|439.54|0
1648504200000|2022-03-28 21:50:00|442.78|439.98|442.47|439.67|442.78|439.98|442.47|439.67|0
1648504500000|2022-03-28 21:55:00|442.6|439.8|442.4|439.6|442.6|439.8|442.37|439.57|0
1648504800000|2022-03-28 22:00:00|442.57|439.77|444.28|441.48|444.74|441.94|442.57|439.77|0
1648505100000|2022-03-28 22:05:00|444.51|441.71|444.51|441.71|444.97|442.17|444.28|441.48|0
1648505400000|2022-03-28 22:10:00|444.74|441.94|444.74|441.94|445.89|443.09|444.51|441.71|0
1648505700000|2022-03-28 22:15:00|444.63|441.83|445.2|442.4|445.2|442.4|444.28|441.48|0
1648506000000|2022-03-28 22:20:00|445.09|442.29|444.51|441.71|445.09|442.29|444.51|441.71|0
1648506300000|2022-03-28 22:25:00|444.97|442.17|444.96|442.16|445.19|442.39|444.74|441.94|0
1648506600000|2022-03-28 22:30:00|444.73|441.93|443.82|441.02|444.73|441.93|442.56|439.76|0
1648506900000|2022-03-28 22:35:00|444.16|441.36|443.59|440.79|444.16|441.36|443.13|440.33|0
1648507200000|2022-03-28 22:40:00|443.36|440.56|444.5|441.7|444.5|441.7|443.36|440.56|0
1648507500000|2022-03-28 22:45:00|444.27|441.47|443.81|441.01|444.5|441.7|443.35|440.55|0
1648507800000|2022-03-28 22:50:00|443.58|440.78|444.27|441.47|444.5|441.7|442.89|440.09|0
1648508100000|2022-03-28 22:55:00|444.04|441.24|443.12|440.32|444.04|441.24|442.89|440.09|0
1648508400000|2022-03-28 23:00:00|442.66|439.86|442.89|440.09|443.12|440.32|442.2|439.4|0
1648508700000|2022-03-28 23:05:00|443.01|440.21|442.66|439.86|443.01|440.21|442.2|439.4|0
1648509000000|2022-03-28 23:10:00|442.43|439.63|443.01|440.21|443.12|440.32|442.43|439.63|0
1648509300000|2022-03-28 23:15:00|443.12|440.32|443.81|441.01|444.04|441.24|442.66|439.86|0
1648509600000|2022-03-28 23:20:00|443.58|440.78|443.58|440.78|444.39|441.59|443.58|440.78|0
1648509900000|2022-03-28 23:25:00|443.12|440.32|442.2|439.4|444.04|441.24|442.2|439.4|0
1648510200000|2022-03-28 23:30:00|441.51|438.71|441.97|439.17|442.66|439.86|441.05|438.25|0
1648510500000|2022-03-28 23:35:00|441.74|438.94|441.74|438.94|441.86|439.06|441.28|438.48|0
1648510800000|2022-03-28 23:40:00|441.63|438.83|440.82|438.02|442.09|439.29|440.59|437.79|0
1648511100000|2022-03-28 23:45:00|441.05|438.25|441.97|439.17|442.2|439.4|441.05|438.25|0
1648511400000|2022-03-28 23:50:00|441.86|439.06|443.8|441|444.03|441.23|441.86|439.06|0
1648511700000|2022-03-28 23:55:00|444.03|441.23|444.03|441.23|444.26|441.46|443.57|440.77|0
1648512000000|2022-03-29 00:00:00|443.57|440.77|445.07|442.27|445.41|442.61|443.11|440.31|0
1648512300000|2022-03-29 00:05:00|444.95|442.15|445.18|442.38|445.87|443.07|444.95|442.15|0
1648512600000|2022-03-29 00:10:00|445.07|442.27|445.4|442.6|446.32|443.52|444.95|442.15|0
1648512900000|2022-03-29 00:15:00|445.63|442.83|445.63|442.83|446.09|443.29|444.94|442.14|0
1648513200000|2022-03-29 00:20:00|445.86|443.06|445.17|442.37|445.86|443.06|444.94|442.14|0
1648513500000|2022-03-29 00:25:00|444.94|442.14|445.4|442.6|445.86|443.06|444.94|442.14|0
1648513800000|2022-03-29 00:30:00|445.17|442.37|445.17|442.37|445.63|442.83|445.17|442.37|0
1648514100000|2022-03-29 00:35:00|445.4|442.6|444.94|442.14|445.63|442.83|444.94|442.14|0
1648514400000|2022-03-29 00:40:00|444.71|441.91|443.1|440.3|444.94|442.14|442.64|439.84|0
1648514700000|2022-03-29 00:45:00|443.33|440.53|444.48|441.68|444.71|441.91|443.1|440.3|0
1648515000000|2022-03-29 00:50:00|444.25|441.45|444.48|441.68|444.94|442.14|444.02|441.22|0
1648515300000|2022-03-29 00:55:00|444.25|441.45|445.4|442.6|445.4|442.6|444.02|441.22|0
1648515600000|2022-03-29 01:00:00|445.17|442.37|444.48|441.68|445.63|442.83|444.02|441.22|0
1648515900000|2022-03-29 01:05:00|444.71|441.91|444.48|441.68|444.94|442.14|444.25|441.45|0
1648516200000|2022-03-29 01:10:00|444.7|441.9|443.56|440.76|444.93|442.13|443.33|440.53|0
1648516500000|2022-03-29 01:15:00|443.33|440.53|443.33|440.53|444.01|441.21|442.18|439.38|0
1648516800000|2022-03-29 01:20:00|443.1|440.3|442.41|439.61|443.33|440.53|441.95|439.15|0
1648517100000|2022-03-29 01:25:00|442.18|439.38|442.75|439.95|442.86|440.06|441.95|439.15|0
1648517400000|2022-03-29 01:30:00|442.64|439.84|440.8|438|442.64|439.84|440.8|438|0
1648517700000|2022-03-29 01:35:00|440.57|437.77|438.51|435.71|440.8|438|437.82|435.02|0
1648518000000|2022-03-29 01:40:00|438.28|435.48|438.17|435.37|439.2|436.4|437.82|435.02|0
1648518300000|2022-03-29 01:45:00|438.28|435.48|439.19|436.39|439.42|436.62|438.17|435.37|0
1648518600000|2022-03-29 01:50:00|438.97|436.17|439.65|436.85|439.88|437.08|438.28|435.48|0
1648518900000|2022-03-29 01:55:00|439.42|436.62|439.88|437.08|440.11|437.31|439.19|436.39|0
1648519200000|2022-03-29 02:00:00|439.65|436.85|440.57|437.77|440.79|437.99|439.19|436.39|0
1648519500000|2022-03-29 02:05:00|440.68|437.88|440.79|437.99|441.02|438.22|440.34|437.54|0
1648519800000|2022-03-29 02:10:00|440.91|438.11|441.02|438.22|441.25|438.45|440.56|437.76|0
1648520100000|2022-03-29 02:15:00|441.14|438.34|441.02|438.22|441.48|438.68|440.79|437.99|0
1648520400000|2022-03-29 02:20:00|441.25|438.45|441.25|438.45|441.83|439.03|440.79|437.99|0
1648520700000|2022-03-29 02:25:00|441.37|438.57|441.94|439.14|442.17|439.37|441.25|438.45|0
1648521000000|2022-03-29 02:30:00|441.71|438.91|442.39|439.59|442.39|439.59|441.25|438.45|0
1648521300000|2022-03-29 02:35:00|442.16|439.36|443.08|440.28|443.54|440.74|442.16|439.36|0
1648521600000|2022-03-29 02:40:00|443.2|440.4|442.85|440.05|443.54|440.74|442.62|439.82|0
1648521900000|2022-03-29 02:45:00|442.62|439.82|442.16|439.36|443.31|440.51|442.16|439.36|0
1648522200000|2022-03-29 02:50:00|442.39|439.59|442.16|439.36|442.85|440.05|441.93|439.13|0
1648522500000|2022-03-29 02:55:00|442.28|439.48|442.39|439.59|442.85|440.05|441.93|439.13|0
1648522800000|2022-03-29 03:00:00|442.16|439.36|442.74|439.94|443.08|440.28|441.93|439.13|0
1648523100000|2022-03-29 03:05:00|442.62|439.82|441.7|438.9|442.62|439.82|441.47|438.67|0
1648523400000|2022-03-29 03:10:00|441.47|438.67|441.47|438.67|441.93|439.13|441.24|438.44|0
1648523700000|2022-03-29 03:15:00|441.7|438.9|441.7|438.9|442.16|439.36|441.47|438.67|0
1648524000000|2022-03-29 03:20:00|441.47|438.67|441.24|438.44|441.7|438.9|441.24|438.44|0
1648524300000|2022-03-29 03:25:00|441.36|438.56|441.92|439.12|442.15|439.35|441.24|438.44|0
1648524600000|2022-03-29 03:30:00|441.7|438.9|442.04|439.24|442.61|439.81|441.7|438.9|0
1648524900000|2022-03-29 03:35:00|441.92|439.12|442.38|439.58|442.61|439.81|441.81|439.01|0
1648525200000|2022-03-29 03:40:00|442.61|439.81|442.15|439.35|442.84|440.04|442.15|439.35|0
1648525500000|2022-03-29 03:45:00|442.04|439.24|442.84|440.04|442.84|440.04|441.92|439.12|0
1648525800000|2022-03-29 03:50:00|442.61|439.81|442.61|439.81|443.07|440.27|442.15|439.35|0
1648526100000|2022-03-29 03:55:00|442.38|439.58|442.15|439.35|442.61|439.81|442.04|439.24|0
1648526400000|2022-03-29 04:00:00|442.04|439.24|441.69|438.89|442.15|439.35|441|438.2|0
1648526700000|2022-03-29 04:05:00|441.92|439.12|441.92|439.12|442.61|439.81|441.81|439.01|0
1648527000000|2022-03-29 04:10:00|441.69|438.89|441.69|438.89|441.81|439.01|441|438.2|0
1648527300000|2022-03-29 04:15:00|441.58|438.78|441.91|439.11|441.92|439.12|441.23|438.43|0
1648527600000|2022-03-29 04:20:00|442.14|439.34|442.14|439.34|442.49|439.69|441.8|439|0
1648527900000|2022-03-29 04:25:00|441.91|439.11|442.37|439.57|442.6|439.8|441.91|439.11|0
1648528200000|2022-03-29 04:30:00|442.14|439.34|442.6|439.8|442.6|439.8|441.91|439.11|0
1648528500000|2022-03-29 04:35:00|442.72|439.92|442.37|439.57|442.83|440.03|442.14|439.34|0
1648528800000|2022-03-29 04:40:00|442.14|439.34|441.91|439.11|442.26|439.46|441.8|439|0
1648529100000|2022-03-29 04:45:00|441.8|439|441.45|438.65|441.91|439.11|441.45|438.65|0
1648529400000|2022-03-29 04:50:00|441.22|438.42|440.99|438.19|441.45|438.65|440.99|438.19|0
1648529700000|2022-03-29 04:55:00|440.76|437.96|440.76|437.96|440.99|438.19|440.76|437.96|0
1648530000000|2022-03-29 05:00:00|440.99|438.19|440.53|437.73|441.22|438.42|439.84|437.04|0
1648530300000|2022-03-29 05:05:00|440.3|437.5|442.36|439.56|442.36|439.56|439.84|437.04|0
1648530600000|2022-03-29 05:10:00|442.59|439.79|441.22|438.42|442.59|439.79|441.22|438.42|0
1648530900000|2022-03-29 05:15:00|441.45|438.65|441.22|438.42|441.56|438.76|440.76|437.96|0
1648531200000|2022-03-29 05:20:00|440.99|438.19|440.76|437.96|440.99|438.19|440.53|437.73|0
1648531500000|2022-03-29 05:25:00|440.53|437.73|438.69|435.89|440.53|437.73|438.47|435.67|0
1648531800000|2022-03-29 05:30:00|438.47|435.67|434.81|432.01|438.69|435.89|434.12|431.32|0
1648532100000|2022-03-29 05:35:00|434.58|431.78|436.18|433.38|436.18|433.38|434.58|431.78|0
1648532400000|2022-03-29 05:40:00|435.95|433.15|434.12|431.32|435.95|433.15|434.12|431.32|0
1648532700000|2022-03-29 05:45:00|434.24|431.44|434.8|432|435.49|432.69|433.89|431.09|0
1648533000000|2022-03-29 05:50:00|434.58|431.78|433.21|430.41|434.58|431.78|432.29|429.49|0
1648533300000|2022-03-29 05:55:00|432.98|430.18|431.61|428.81|433.89|431.09|431.61|428.81|0
1648533600000|2022-03-29 06:00:00|432.06|429.26|435.71|432.91|435.72|432.92|431.84|429.04|0
1648533900000|2022-03-29 06:05:00|435.49|432.69|435.28|432.48|437.31|434.51|435.05|432.25|0
1648534200000|2022-03-29 06:10:00|435.17|432.37|435.28|432.48|435.97|433.17|435.05|432.25|0
1648534500000|2022-03-29 06:15:00|435.4|432.6|436.42|433.62|436.42|433.62|435.28|432.48|0
1648534800000|2022-03-29 06:20:00|436.54|433.74|436.65|433.85|437.34|434.54|436.19|433.39|0
1648535100000|2022-03-29 06:25:00|436.88|434.08|438.72|435.92|438.72|435.92|436.42|433.62|0
1648535400000|2022-03-29 06:30:00|438.95|436.15|438.72|435.92|439.41|436.61|437.8|435|0
1648535700000|2022-03-29 06:35:00|438.84|436.04|438.26|435.46|439.41|436.61|438.03|435.23|0
1648536000000|2022-03-29 06:40:00|438.38|435.58|438.48|435.68|439.17|436.37|438.26|435.46|0
1648536300000|2022-03-29 06:45:00|438.6|435.8|436.88|434.08|438.71|435.91|436.65|433.85|0
1648536600000|2022-03-29 06:50:00|437|434.2|434.81|432.01|437.11|434.31|434.81|432.01|0
1648536900000|2022-03-29 06:55:00|435.04|432.24|431.72|428.92|435.5|432.7|430.92|428.12|0
1648537200000|2022-03-29 07:00:00|431.6|428.8|435.62|432.82|436.41|433.61|431.37|428.57|0
1648537500000|2022-03-29 07:05:00|435.53|433.13|439.55|437.15|439.66|437.26|435.53|433.13|0
1648537800000|2022-03-29 07:10:00|439.66|437.26|437.94|435.54|440.47|438.07|436.21|433.81|0
1648538100000|2022-03-29 07:15:00|438.17|435.77|437.02|434.62|438.4|436|436.21|433.81|0
1648538400000|2022-03-29 07:20:00|437.13|434.73|431.4|429|437.13|434.73|428.88|426.48|0
1648538700000|2022-03-29 07:25:00|431.29|428.89|430.25|427.85|431.4|429|428.54|426.14|0
1648539000000|2022-03-29 07:30:00|430.03|427.63|433.23|430.83|433.35|430.95|429.8|427.4|0
1648539300000|2022-03-29 07:35:00|433.12|430.72|432.77|430.37|433.92|431.52|432.43|430.03|0
1648539600000|2022-03-29 07:40:00|432.89|430.49|433.57|431.17|434.83|432.43|432.89|430.49|0
1648539900000|2022-03-29 07:45:00|433.68|431.28|433.68|431.28|435.18|432.78|433.34|430.94|0
1648540200000|2022-03-29 07:50:00|433.8|431.4|434.14|431.74|435.52|433.12|432.89|430.49|0
1648540500000|2022-03-29 07:55:00|434.26|431.86|433.11|430.71|434.83|432.43|432.54|430.14|0
1648540800000|2022-03-29 08:00:00|433.22|430.82|431.85|429.45|434.14|431.74|430.93|428.53|0
1648541100000|2022-03-29 08:05:00|432.2|429.8|431.28|428.88|433.45|431.05|431.16|428.76|0
1648541400000|2022-03-29 08:10:00|431.16|428.76|432.3|429.9|434.14|431.74|430.93|428.53|0
1648541700000|2022-03-29 08:15:00|432.99|430.59|431.16|428.76|432.99|430.59|429.79|427.39|0
1648542000000|2022-03-29 08:20:00|430.93|428.53|431.62|429.22|432.53|430.13|430.01|427.61|0
1648542300000|2022-03-29 08:25:00|431.51|429.11|431.84|429.44|432.53|430.13|430.93|428.53|0
1648542600000|2022-03-29 08:30:00|431.73|429.33|432.76|430.36|433.22|430.82|431.73|429.33|0
1648542900000|2022-03-29 08:35:00|432.53|430.13|431.73|429.33|433.45|431.05|430.93|428.53|0
1648543200000|2022-03-29 08:40:00|431.61|429.21|429.32|426.92|431.61|429.21|429.1|426.7|0
1648543500000|2022-03-29 08:45:00|429.44|427.04|429.55|427.15|429.9|427.5|428.64|426.24|0
1648543800000|2022-03-29 08:50:00|429.44|427.04|429.9|427.5|430.01|427.61|428.87|426.47|0
1648544100000|2022-03-29 08:55:00|430.01|427.61|430.46|428.06|431.15|428.75|429.09|426.69|0
1648544400000|2022-03-29 09:00:00|430.24|427.84|429.55|427.15|431.15|428.75|429.21|426.81|0
1648544700000|2022-03-29 09:05:00|429.78|427.38|426.81|424.41|430.92|428.52|421.57|419.17|0
1648545000000|2022-03-29 09:10:00|426.58|424.18|424.53|422.13|426.94|424.54|423.85|421.45|0
1648545300000|2022-03-29 09:15:00|424.07|421.67|423.51|421.11|426.36|423.96|423.51|421.11|0
1648545600000|2022-03-29 09:20:00|423.62|421.22|421.79|419.39|424.76|422.36|421.1|418.7|0
1648545900000|2022-03-29 09:25:00|421.56|419.16|425.9|423.5|425.9|423.5|421.1|418.7|0
1648546200000|2022-03-29 09:30:00|425.67|423.27|425.21|422.81|426.59|424.19|424.53|422.13|0
1648546500000|2022-03-29 09:35:00|425.1|422.7|422.24|419.84|426.13|423.73|421.78|419.38|0
1648546800000|2022-03-29 09:40:00|421.78|419.38|423.15|420.75|423.38|420.98|420.19|417.79|0
1648547100000|2022-03-29 09:45:00|422.93|420.53|420.76|418.36|423.61|421.21|419.96|417.56|0
1648547400000|2022-03-29 09:50:00|420.64|418.24|423.84|421.44|423.96|421.56|419.73|417.33|0
1648547700000|2022-03-29 09:55:00|423.61|421.21|424.07|421.67|425.21|422.81|423.61|421.21|0
1648548000000|2022-03-29 10:00:00|424.41|422.01|423.84|421.44|424.98|422.58|423.73|421.33|0
1648548300000|2022-03-29 10:05:00|423.73|421.33|428.42|426.02|430.94|428.54|423.61|421.21|0
1648548600000|2022-03-29 10:10:00|428.31|425.91|427.16|424.76|429.56|427.16|427.04|424.64|0
1648548900000|2022-03-29 10:15:00|427.27|424.87|427.04|424.64|427.73|425.33|425.89|423.49|0
1648549200000|2022-03-29 10:20:00|426.81|424.41|427.27|424.87|427.27|424.87|425.66|423.26|0
1648549500000|2022-03-29 10:25:00|427.5|425.1|426.58|424.18|427.5|425.1|425.66|423.26|0
1648549800000|2022-03-29 10:30:00|426.01|423.61|427.15|424.75|427.95|425.55|425.66|423.26|0
1648550100000|2022-03-29 10:35:00|427.26|424.86|425.89|423.49|427.26|424.86|425.43|423.03|0
1648550400000|2022-03-29 10:40:00|425.66|423.26|425.43|423.03|425.89|423.49|424.74|422.34|0
1648550700000|2022-03-29 10:45:00|425.2|422.8|424.74|422.34|425.43|423.03|423.37|420.97|0
1648551000000|2022-03-29 10:50:00|424.86|422.46|426.01|423.61|426.57|424.17|424.29|421.89|0
1648551300000|2022-03-29 10:55:00|426.12|423.72|426.8|424.4|427.84|425.44|425.2|422.8|0
1648551600000|2022-03-29 11:00:00|427.03|424.63|425.2|422.8|428.18|425.78|424.97|422.57|0
1648551900000|2022-03-29 11:05:00|425.09|422.69|425.88|423.48|426.57|424.17|424.51|422.11|0
1648552200000|2022-03-29 11:10:00|426.11|423.71|424.17|421.77|426.11|423.71|423.37|420.97|0
1648552500000|2022-03-29 11:15:00|424.28|421.88|424.97|422.57|425.65|423.25|424.28|421.88|0
1648552800000|2022-03-29 11:20:00|425.65|423.25|425.31|422.91|426.57|424.17|424.97|422.57|0
1648553100000|2022-03-29 11:25:00|425.54|423.14|428.17|425.77|428.63|426.23|425.42|423.02|0
1648553400000|2022-03-29 11:30:00|428.4|426|429.67|427.27|430.47|428.07|427.71|425.31|0
1648553700000|2022-03-29 11:35:00|429.9|427.5|427.83|425.43|430.36|427.96|427.02|424.62|0
1648554000000|2022-03-29 11:40:00|427.94|425.54|424.39|421.99|429.32|426.92|420.85|418.45|0
1648554300000|2022-03-29 11:45:00|423.36|420.96|420.39|417.99|426.33|423.93|419.14|416.74|0
1648554600000|2022-03-29 11:50:00|420.05|417.65|416.74|414.34|420.85|418.45|414.92|412.52|0
1648554900000|2022-03-29 11:55:00|417.65|415.25|418.34|415.94|421.88|419.48|417.65|415.25|0
1648555200000|2022-03-29 12:00:00|418.56|416.16|416.74|414.34|419.93|417.53|415.83|413.43|0
1648555500000|2022-03-29 12:05:00|416.51|414.11|416.29|413.89|417.2|414.8|415.15|412.75|0
1648555800000|2022-03-29 12:10:00|416.06|413.66|419.24|416.84|419.93|417.53|416.06|413.66|0
1648556100000|2022-03-29 12:15:00|419.47|417.07|416.63|414.23|419.7|417.3|416.06|413.66|0
1648556400000|2022-03-29 12:20:00|416.51|414.11|407.66|405.26|416.51|414.11|406.98|404.58|0
1648556700000|2022-03-29 12:25:00|406.76|404.36|404.73|402.33|406.98|404.58|403.15|400.75|0
1648557000000|2022-03-29 12:30:00|404.95|402.55|405.97|403.57|408.11|405.71|404.95|402.55|0
1648557300000|2022-03-29 12:35:00|406.08|403.68|408|405.6|408.56|406.16|405.85|403.45|0
1648557600000|2022-03-29 12:40:00|407.66|405.26|410.37|407.97|411.05|408.65|407.21|404.81|0
1648557900000|2022-03-29 12:45:00|410.49|408.09|408.91|406.51|410.49|408.09|407.88|405.48|0
1648558200000|2022-03-29 12:50:00|408.79|406.39|405.32|402.92|409.47|407.07|404.64|402.24|0
1648558500000|2022-03-29 12:55:00|405.09|402.69|405.55|403.15|406.46|404.06|404.41|402.01|0
1648558800000|2022-03-29 13:00:00|404.87|402.47|405.78|403.38|408.74|406.34|404.87|402.47|0
1648559100000|2022-03-29 13:05:00|405.55|403.15|406.39|403.99|407.3|404.9|404.86|402.46|0
1648559400000|2022-03-29 13:10:00|406.17|403.77|404.13|401.73|407.3|404.9|404.13|401.73|0
1648559700000|2022-03-29 13:15:00|403.9|401.5|405.03|402.63|405.94|403.54|403.9|401.5|0
1648560000000|2022-03-29 13:20:00|404.81|402.41|405.03|402.63|406.17|403.77|404.35|401.95|0
1648560300000|2022-03-29 13:25:00|404.8|402.4|403.22|400.82|406.62|404.22|403.22|400.82|0
1648560600000|2022-03-29 13:30:00|402.99|400.59|396.22|393.82|406.16|403.76|392.63|390.23|0
1648560900000|2022-03-29 13:35:00|395.55|393.15|404.35|401.95|407.52|405.12|395.55|393.15|0
1648561200000|2022-03-29 13:40:00|403.9|401.5|404.35|401.95|408.09|405.69|403.67|401.27|0
1648561500000|2022-03-29 13:45:00|404.12|401.72|410.7|408.3|411.5|409.1|401.63|399.23|0
1648561800000|2022-03-29 13:50:00|411.61|409.21|412.29|409.89|415.03|412.63|409.11|406.71|0
1648562100000|2022-03-29 13:55:00|411.61|409.21|409.68|407.28|413.2|410.8|408.65|406.25|0
1648562400000|2022-03-29 14:00:00|409.23|406.83|414.8|412.4|415.25|412.85|405.93|403.53|0
1648562700000|2022-03-29 14:05:00|414.57|412.17|419.14|416.74|420.97|418.57|412.64|410.24|0
1648563000000|2022-03-29 14:10:00|418.68|416.28|425.56|423.16|428.31|425.91|416.17|413.77|0
1648563300000|2022-03-29 14:15:00|425.33|422.93|425.7|423.3|427.07|424.67|420.97|418.57|0
1648563600000|2022-03-29 14:20:00|426.15|423.75|424.33|421.93|427.75|425.35|422.51|420.11|0
1648563900000|2022-03-29 14:25:00|424.56|422.16|416.37|413.97|426.38|423.98|416.14|413.74|0
1648564200000|2022-03-29 14:30:00|415.91|413.51|416.59|414.19|419.55|417.15|413.42|411.02|0
1648564500000|2022-03-29 14:35:00|416.82|414.42|420.91|418.51|423.53|421.13|415.23|412.83|0
1648564800000|2022-03-29 14:40:00|421.59|419.19|419.77|417.37|425.69|423.29|417.16|414.76|0
1648565100000|2022-03-29 14:45:00|418.18|415.78|417.5|415.1|421.13|418.73|415.23|412.83|0
1648565400000|2022-03-29 14:50:00|416.59|414.19|413.28|410.88|416.59|414.19|413.06|410.66|0
1648565700000|2022-03-29 14:55:00|413.96|411.56|411.02|408.62|414.42|412.02|409.21|406.81|0
1648566000000|2022-03-29 15:00:00|410.79|408.39|413.05|410.65|414.42|412.02|408.98|406.58|0
1648566300000|2022-03-29 15:05:00|413.28|410.88|414.87|412.47|415.78|413.38|412.83|410.43|0
1648566600000|2022-03-29 15:10:00|414.76|412.36|414.87|412.47|418.05|415.65|413.05|410.65|0
1648566900000|2022-03-29 15:15:00|414.64|412.24|413.28|410.88|416.91|414.51|413.05|410.65|0
1648567200000|2022-03-29 15:20:00|413.51|411.11|414.97|412.57|419.07|416.67|412.37|409.97|0
1648567500000|2022-03-29 15:25:00|414.74|412.34|409.74|407.34|414.74|412.34|407.93|405.53|0
1648567800000|2022-03-29 15:30:00|409.97|407.57|407.93|405.53|410.42|408.02|407.03|404.63|0
1648568100000|2022-03-29 15:35:00|408.16|405.76|409.52|407.12|410.42|408.02|407.93|405.53|0
1648568400000|2022-03-29 15:40:00|409.86|407.46|408.38|405.98|411.56|409.16|407.7|405.3|0
1648568700000|2022-03-29 15:45:00|408.15|405.75|404.31|401.91|408.61|406.21|404.31|401.91|0
1648569000000|2022-03-29 15:50:00|404.53|402.13|405.89|403.49|407.7|405.3|404.53|402.13|0
1648569300000|2022-03-29 15:55:00|406.12|403.72|408.83|406.43|410.19|407.79|406.12|403.72|0
1648569600000|2022-03-29 16:00:00|408.15|405.75|410.74|408.34|414.51|412.11|408.15|405.75|0
1648569900000|2022-03-29 16:05:00|410.51|408.11|414.51|412.11|414.96|412.56|410.28|407.88|0
1648570200000|2022-03-29 16:10:00|414.28|411.88|414.28|411.88|415.87|413.47|413.37|410.97|0
1648570500000|2022-03-29 16:15:00|414.96|412.56|413.37|410.97|416.55|414.15|413.37|410.97|0
1648570800000|2022-03-29 16:20:00|413.59|411.19|416.78|414.38|417.69|415.29|413.37|410.97|0
1648571100000|2022-03-29 16:25:00|417.01|414.61|418.37|415.97|419.97|417.57|416.1|413.7|0
1648571400000|2022-03-29 16:30:00|418.6|416.2|425.46|423.06|426.15|423.75|418.15|415.75|0
1648571700000|2022-03-29 16:35:00|425|422.6|422.71|420.31|426.15|423.75|422.26|419.86|0
1648572000000|2022-03-29 16:40:00|422.94|420.54|417.69|415.29|422.94|420.54|417.69|415.29|0
1648572300000|2022-03-29 16:45:00|417.46|415.06|415.86|413.46|417.91|415.51|414.73|412.33|0
1648572600000|2022-03-29 16:50:00|415.41|413.01|420.42|418.02|421.34|418.94|415.18|412.78|0
1648572900000|2022-03-29 16:55:00|420.88|418.48|419.05|416.65|420.88|418.48|418.83|416.43|0
1648573200000|2022-03-29 17:00:00|418.82|416.42|421.74|419.34|424.47|422.07|418.82|416.42|0
1648573500000|2022-03-29 17:05:00|421.62|419.22|425.5|423.1|425.5|423.1|421.62|419.22|0
1648573800000|2022-03-29 17:10:00|425.27|422.87|421.39|418.99|425.27|422.87|420.02|417.62|0
1648574100000|2022-03-29 17:15:00|421.16|418.76|419.68|417.28|421.16|418.76|418.88|416.48|0
1648574400000|2022-03-29 17:20:00|419.57|417.17|422.64|420.24|425.38|422.98|419.57|417.17|0
1648574700000|2022-03-29 17:25:00|422.42|420.02|421.28|418.88|424.01|421.61|419.23|416.83|0
1648575000000|2022-03-29 17:30:00|421.05|418.65|421.28|418.88|422.87|420.47|419.69|417.29|0
1648575300000|2022-03-29 17:35:00|421.05|418.65|417.19|414.79|421.05|418.65|416.96|414.56|0
1648575600000|2022-03-29 17:40:00|416.96|414.56|415.04|412.64|417.64|415.24|414.7|412.3|0
1648575900000|2022-03-29 17:45:00|414.7|412.3|411.3|408.9|417.19|414.79|409.27|406.87|0
1648576200000|2022-03-29 17:50:00|411.53|409.13|410.63|408.23|413.56|411.16|410.4|408|0
1648576500000|2022-03-29 17:55:00|410.85|408.45|408.82|406.42|411.98|409.58|408.59|406.19|0
1648576800000|2022-03-29 18:00:00|409.05|406.65|408.82|406.42|409.95|407.55|407.47|405.07|0
1648577100000|2022-03-29 18:05:00|408.37|405.97|407.92|405.52|410.4|408|407.24|404.84|0
1648577400000|2022-03-29 18:10:00|407.69|405.29|407.24|404.84|408.37|405.97|405.67|403.27|0
1648577700000|2022-03-29 18:15:00|407.47|405.07|410.85|408.45|411.3|408.9|407.01|404.61|0
1648578000000|2022-03-29 18:20:00|411.07|408.67|408.59|406.19|412.65|410.25|407.91|405.51|0
1648578300000|2022-03-29 18:25:00|408.81|406.41|406.11|403.71|409.27|406.87|405.66|403.26|0
1648578600000|2022-03-29 18:30:00|405.89|403.49|403.41|401.01|407.01|404.61|403.19|400.79|0
1648578900000|2022-03-29 18:35:00|403.19|400.79|401.62|399.22|403.19|400.79|400.5|398.1|0
1648579200000|2022-03-29 18:40:00|401.84|399.44|399.83|397.43|402.07|399.67|399.6|397.2|0
1648579500000|2022-03-29 18:45:00|399.6|397.2|400.05|397.65|400.72|398.32|398.26|395.86|0
1648579800000|2022-03-29 18:50:00|400.5|398.1|399.38|396.98|401.84|399.44|398.26|395.86|0
1648580100000|2022-03-29 18:55:00|398.93|396.53|399.77|397.37|401.33|398.93|397.14|394.74|0
1648580400000|2022-03-29 19:00:00|399.66|397.26|396.87|394.47|401.78|399.38|396.87|394.47|0
1648580700000|2022-03-29 19:05:00|397.09|394.69|394.64|392.24|397.09|394.69|393.98|391.58|0
1648581000000|2022-03-29 19:10:00|394.54|392.14|394.76|392.36|394.86|392.46|391.98|389.58|0
1648581300000|2022-03-29 19:15:00|394.86|392.46|392.52|390.12|395.53|393.13|392.3|389.9|0
1648581600000|2022-03-29 19:20:00|392.3|389.9|393.19|390.79|393.64|391.24|391.18|388.78|0
1648581900000|2022-03-29 19:25:00|393.64|391.24|390.29|387.89|394.08|391.68|390.29|387.89|0
1648582200000|2022-03-29 19:30:00|390.06|387.66|386.72|384.32|391.62|389.22|386.72|384.32|0
1648582500000|2022-03-29 19:35:00|386.95|384.55|389.84|387.44|390.06|387.66|385.39|382.99|0
1648582800000|2022-03-29 19:40:00|389.61|387.21|389.46|387.06|393.85|391.45|388.95|386.55|0
1648583100000|2022-03-29 19:45:00|389.91|387.51|389.24|386.84|391.03|388.63|385.67|383.27|0
1648583400000|2022-03-29 19:50:00|387.67|385.27|394.84|392.44|397.31|394.91|387.67|385.27|0
1648583700000|2022-03-29 19:55:00|395.96|393.56|388.56|386.16|396.18|393.78|388.56|386.16|0
1648584000000|2022-03-29 20:00:00|388.79|386.39|390.57|388.17|391.25|388.85|388.79|386.39|0
1648584300000|2022-03-29 20:05:00|390.35|387.95|393.26|390.86|394.83|392.43|390.35|387.95|0
1648584600000|2022-03-29 20:10:00|393.49|391.09|394.05|391.65|394.38|391.98|393.49|391.09|0
1648584900000|2022-03-29 20:15:00|394.36|391.56|393.68|390.88|394.58|391.78|393.68|390.88|0
1648585200000|2022-03-29 20:20:00|393.58|390.78|393.68|390.88|393.68|390.88|392.79|389.99|0
1648585500000|2022-03-29 20:25:00|393.46|390.66|393.68|390.88|394.02|391.22|393.23|390.43|0
1648585800000|2022-03-29 20:30:00|393.91|391.11|393.23|390.43|393.91|391.11|393.23|390.43|0
1648586100000|2022-03-29 20:35:00|393.46|390.66|392.56|389.76|393.46|390.66|392.56|389.76|0
1648586400000|2022-03-29 20:40:00|392.67|389.87|392.56|389.76|392.78|389.98|392.33|389.53|0
1648586700000|2022-03-29 20:45:00|392.33|389.53|392.11|389.31|392.33|389.53|391.66|388.86|0
1648587000000|2022-03-29 20:50:00|392.56|389.76|392.56|389.76|392.56|389.76|392.11|389.31|0
1648587300000|2022-03-29 20:55:00|392.45|389.65|393.57|390.77|393.68|390.88|392.33|389.53|0
1648587600000|2022-03-29 21:00:00|393.5|390.7|393.93|391.13|393.93|391.13|393.5|390.7|0
1648587900000|2022-03-29 21:05:00|393.96|391.16|394.23|391.43|394.36|391.56|393.93|391.13|0
1648588200000|2022-03-29 21:10:00|394.13|391.33|394.64|391.84|395|392.2|394.13|391.33|0
1648588500000|2022-03-29 21:15:00|394.61|391.81|395.1|392.3|395.43|392.63|394.52|391.72|0
1648588800000|2022-03-29 21:20:00|395.04|392.24|394.87|392.07|395.1|392.3|394.64|391.84|0
1648589100000|2022-03-29 21:25:00|394.77|391.97|394.54|391.74|394.81|392.01|394.49|391.69|0
1648589400000|2022-03-29 21:30:00|394.48|391.68|394.28|391.48|394.5|391.7|394.28|391.48|0
1648589700000|2022-03-29 21:35:00|394.34|391.54|394.18|391.38|394.47|391.67|394.14|391.34|0
1648590000000|2022-03-29 21:40:00|394.6|391.8|394.4|391.6|394.64|391.84|394.31|391.51|0
1648590300000|2022-03-29 21:45:00|394.37|391.57|394.6|391.8|394.82|392.02|394.28|391.48|0
1648590600000|2022-03-29 21:50:00|394.8|392|394.27|391.47|394.8|392|394.27|391.47|0
1648590900000|2022-03-29 21:55:00|394.4|391.6|394.24|391.44|394.4|391.6|394.21|391.41|0
1648591200000|2022-03-29 22:00:00|393.33|390.53|395.68|392.88|395.68|392.88|393.33|390.53|0
1648591500000|2022-03-29 22:05:00|395.8|393|397.48|394.68|397.93|395.13|395.8|393|0
1648591800000|2022-03-29 22:10:00|397.25|394.45|397.48|394.68|397.93|395.13|397.25|394.45|0
1648592100000|2022-03-29 22:15:00|397.25|394.45|397.03|394.23|397.7|394.9|397.03|394.23|0
1648592400000|2022-03-29 22:20:00|397.48|394.68|396.13|393.33|397.7|394.9|396.13|393.33|0
1648592700000|2022-03-29 22:25:00|396.35|393.55|395.45|392.65|397.03|394.23|394.78|391.98|0
1648593000000|2022-03-29 22:30:00|395.23|392.43|395.23|392.43|395.45|392.65|394.33|391.53|0
1648593300000|2022-03-29 22:35:00|394.78|391.98|393.88|391.08|395.23|392.43|393.65|390.85|0
1648593600000|2022-03-29 22:40:00|393.77|390.97|393.88|391.08|394.33|391.53|393.65|390.85|0
1648593900000|2022-03-29 22:45:00|393.43|390.63|392.98|390.18|393.65|390.85|392.98|390.18|0
1648594200000|2022-03-29 22:50:00|393.2|390.4|395|392.2|395.22|392.42|393.2|390.4|0
1648594500000|2022-03-29 22:55:00|395.22|392.42|395|392.2|395.22|392.42|393.87|391.07|0
1648594800000|2022-03-29 23:00:00|395.22|392.42|394.55|391.75|395.44|392.64|393.87|391.07|0
1648595100000|2022-03-29 23:05:00|394.77|391.97|394.1|391.3|394.77|391.97|393.87|391.07|0
1648595400000|2022-03-29 23:10:00|394.32|391.52|394.32|391.52|394.66|391.86|393.54|390.74|0
1648595700000|2022-03-29 23:15:00|394.09|391.29|394.09|391.29|394.54|391.74|393.64|390.84|0
1648596000000|2022-03-29 23:20:00|394.32|391.52|394.32|391.52|394.32|391.52|393.64|390.84|0
1648596300000|2022-03-29 23:25:00|394.54|391.74|394.54|391.74|394.54|391.74|393.87|391.07|0
1648596600000|2022-03-29 23:30:00|394.76|391.96|395.21|392.41|395.66|392.86|394.32|391.52|0
1648596900000|2022-03-29 23:35:00|395.44|392.64|394.65|391.85|395.44|392.64|394.09|391.29|0
1648597200000|2022-03-29 23:40:00|394.76|391.96|392.97|390.17|394.76|391.96|392.97|390.17|0
1648597500000|2022-03-29 23:45:00|393.19|390.39|393.19|390.39|393.64|390.84|392.97|390.17|0
1648597800000|2022-03-29 23:50:00|393.08|390.28|393.64|390.84|393.86|391.06|392.96|390.16|0
1648598100000|2022-03-29 23:55:00|393.41|390.61|392.96|390.16|393.41|390.61|392.96|390.16|0
1648598400000|2022-03-30 00:00:00|393.19|390.39|396.55|393.75|396.78|393.98|393.19|390.39|0
1648598700000|2022-03-30 00:05:00|396.78|393.98|395.88|393.08|397.9|395.1|395.88|393.08|0
1648599000000|2022-03-30 00:10:00|396.1|393.3|395.99|393.19|397|394.2|395.88|393.08|0
1648599300000|2022-03-30 00:15:00|396.1|393.3|396.55|393.75|397.23|394.43|395.88|393.08|0
1648599600000|2022-03-30 00:20:00|396.67|393.87|395.65|392.85|396.67|393.87|395.65|392.85|0
1648599900000|2022-03-30 00:25:00|395.88|393.08|394.3|391.5|395.88|393.08|394.08|391.28|0
1648600200000|2022-03-30 00:30:00|393.85|391.05|394.08|391.28|394.3|391.5|392.96|390.16|0
1648600500000|2022-03-30 00:35:00|393.85|391.05|394.52|391.72|394.97|392.17|393.85|391.05|0
1648600800000|2022-03-30 00:40:00|394.42|391.62|395.54|392.74|395.65|392.85|394.42|391.62|0
1648601100000|2022-03-30 00:45:00|395.65|392.85|394.97|392.17|395.87|393.07|394.86|392.06|0
1648601400000|2022-03-30 00:50:00|394.86|392.06|396.09|393.29|396.09|393.29|394.75|391.95|0
1648601700000|2022-03-30 00:55:00|396.32|393.52|395.87|393.07|396.77|393.97|395.64|392.84|0
1648602000000|2022-03-30 01:00:00|395.99|393.19|396.09|393.29|396.99|394.19|395.87|393.07|0
1648602300000|2022-03-30 01:05:00|396.32|393.52|395.19|392.39|396.99|394.19|394.74|391.94|0
1648602600000|2022-03-30 01:10:00|395.08|392.28|395.87|393.07|396.99|394.19|394.74|391.94|0
1648602900000|2022-03-30 01:15:00|396.54|393.74|396.54|393.74|397.21|394.41|396.31|393.51|0
1648603200000|2022-03-30 01:20:00|396.31|393.51|396.31|393.51|396.54|393.74|395.64|392.84|0
1648603500000|2022-03-30 01:25:00|396.09|393.29|391.82|389.02|396.54|393.74|390.7|387.9|0
1648603800000|2022-03-30 01:30:00|392.05|389.25|391.37|388.57|392.27|389.47|390.93|388.13|0
1648604100000|2022-03-30 01:35:00|391.15|388.35|393.17|390.37|393.84|391.04|390.93|388.13|0
1648604400000|2022-03-30 01:40:00|392.94|390.14|390.48|387.68|393.16|390.36|390.25|387.45|0
1648604700000|2022-03-30 01:45:00|390.25|387.45|391.04|388.24|391.15|388.35|388.02|385.22|0
1648605000000|2022-03-30 01:50:00|390.92|388.12|392.27|389.47|392.71|389.91|390.7|387.9|0
1648605300000|2022-03-30 01:55:00|392.71|389.91|393.39|390.59|393.83|391.03|392.71|389.91|0
1648605600000|2022-03-30 02:00:00|393.16|390.36|394.73|391.93|395.18|392.38|392.94|390.14|0
1648605900000|2022-03-30 02:05:00|394.51|391.71|394.73|391.93|395.07|392.27|393.83|391.03|0
1648606200000|2022-03-30 02:10:00|394.95|392.15|394.5|391.7|395.18|392.38|393.61|390.81|0
1648606500000|2022-03-30 02:15:00|394.28|391.48|394.95|392.15|395.4|392.6|394.28|391.48|0
1648606800000|2022-03-30 02:20:00|395.07|392.27|395.4|392.6|395.4|392.6|394.5|391.7|0
1648607100000|2022-03-30 02:25:00|395.18|392.38|395.17|392.37|395.4|392.6|394.73|391.93|0
1648607400000|2022-03-30 02:30:00|395.4|392.6|396.07|393.27|396.97|394.17|395.17|392.37|0
1648607700000|2022-03-30 02:35:00|396.3|393.5|395.85|393.05|396.75|393.95|395.85|393.05|0
1648608000000|2022-03-30 02:40:00|396.07|393.27|396.75|393.95|396.97|394.17|395.4|392.6|0
1648608300000|2022-03-30 02:45:00|396.52|393.72|396.07|393.27|397.64|394.84|396.07|393.27|0
1648608600000|2022-03-30 02:50:00|395.96|393.16|396.07|393.27|396.29|393.49|394.95|392.15|0
1648608900000|2022-03-30 02:55:00|396.29|393.49|396.97|394.17|396.97|394.17|396.29|393.49|0
1648609200000|2022-03-30 03:00:00|396.74|393.94|395.62|392.82|396.74|393.94|395.39|392.59|0
1648609500000|2022-03-30 03:05:00|395.39|392.59|395.06|392.26|395.39|392.59|394.94|392.14|0
1648609800000|2022-03-30 03:10:00|394.94|392.14|395.61|392.81|396.06|393.26|394.94|392.14|0
1648610100000|2022-03-30 03:15:00|395.84|393.04|395.84|393.04|396.29|393.49|395.39|392.59|0
1648610400000|2022-03-30 03:20:00|395.61|392.81|395.39|392.59|395.84|393.04|395.39|392.59|0
1648610700000|2022-03-30 03:25:00|395.16|392.36|394.26|391.46|395.39|392.59|394.26|391.46|0
1648611000000|2022-03-30 03:30:00|394.71|391.91|394.94|392.14|395.16|392.36|393.81|391.01|0
1648611300000|2022-03-30 03:35:00|394.71|391.91|395.38|392.58|395.38|392.58|394.71|391.91|0
1648611600000|2022-03-30 03:40:00|395.16|392.36|394.48|391.68|395.38|392.58|394.38|391.58|0
1648611900000|2022-03-30 03:45:00|394.71|391.91|394.71|391.91|394.93|392.13|394.03|391.23|0
1648612200000|2022-03-30 03:50:00|394.6|391.8|394.95|392.15|395.29|392.49|394.48|391.68|0
1648612500000|2022-03-30 03:55:00|395.06|392.26|396.63|393.83|396.85|394.05|395.06|392.26|0
1648612800000|2022-03-30 04:00:00|396.41|393.61|395.28|392.48|396.41|393.61|394.84|392.04|0
1648613100000|2022-03-30 04:05:00|395.06|392.26|395.06|392.26|395.06|392.26|394.61|391.81|0
1648613400000|2022-03-30 04:10:00|394.95|392.15|394.83|392.03|395.28|392.48|394.61|391.81|0
1648613700000|2022-03-30 04:15:00|394.61|391.81|395.28|392.48|395.51|392.71|394.61|391.81|0
1648614000000|2022-03-30 04:20:00|395.17|392.37|395.28|392.48|395.73|392.93|394.83|392.03|0
1648614300000|2022-03-30 04:25:00|395.06|392.26|395.28|392.48|395.28|392.48|394.38|391.58|0
1648614600000|2022-03-30 04:30:00|395.17|392.37|396.85|394.05|396.85|394.05|395.05|392.25|0
1648614900000|2022-03-30 04:35:00|396.96|394.16|398.31|395.51|398.42|395.62|396.62|393.82|0
1648615200000|2022-03-30 04:40:00|398.19|395.39|400.66|397.86|400.89|398.09|398.19|395.39|0
1648615500000|2022-03-30 04:45:00|400.44|397.64|398.86|396.06|400.44|397.64|398.86|396.06|0
1648615800000|2022-03-30 04:50:00|398.64|395.84|398.64|395.84|399.31|396.51|397.96|395.16|0
1648616100000|2022-03-30 04:55:00|398.41|395.61|398.41|395.61|398.64|395.84|398.08|395.28|0
1648616400000|2022-03-30 05:00:00|398.19|395.39|397.29|394.49|398.63|395.83|396.17|393.37|0
1648616700000|2022-03-30 05:05:00|397.06|394.26|396.61|393.81|397.29|394.49|396.17|393.37|0
1648617000000|2022-03-30 05:10:00|396.51|393.71|398.41|395.61|398.75|395.95|396.51|393.71|0
1648617300000|2022-03-30 05:15:00|398.63|395.83|398.86|396.06|399.98|397.18|398.41|395.61|0
1648617600000|2022-03-30 05:20:00|399.08|396.28|398.85|396.05|399.53|396.73|398.41|395.61|0
1648617900000|2022-03-30 05:25:00|398.63|395.83|397.28|394.48|398.97|396.17|397.06|394.26|0
1648618200000|2022-03-30 05:30:00|397.17|394.37|396.61|393.81|397.73|394.93|396.61|393.81|0
1648618500000|2022-03-30 05:35:00|396.83|394.03|395.26|392.46|397.06|394.26|395.26|392.46|0
1648618800000|2022-03-30 05:40:00|395.04|392.24|394.59|391.79|395.15|392.35|394.14|391.34|0
1648619100000|2022-03-30 05:45:00|394.37|391.57|392.35|389.55|394.37|391.57|392.35|389.55|0
1648619400000|2022-03-30 05:50:00|391.91|389.11|391.68|388.88|393.36|390.56|391.46|388.66|0
1648619700000|2022-03-30 05:55:00|391.23|388.43|389.23|386.43|392.13|389.33|389|386.2|0
1648620000000|2022-03-30 06:00:00|389|386.2|391.12|388.32|393.02|390.22|389|386.2|0
1648620300000|2022-03-30 06:05:00|390.9|388.1|390.78|387.98|393.24|390.44|390.34|387.54|0
1648620600000|2022-03-30 06:10:00|391.01|388.21|391.45|388.65|391.9|389.1|390.11|387.31|0
1648620900000|2022-03-30 06:15:00|391.68|388.88|389.89|387.09|391.68|388.88|389.67|386.87|0
1648621200000|2022-03-30 06:20:00|390.01|387.21|392.82|390.02|393.59|390.79|389.86|387.06|0
1648621500000|2022-03-30 06:25:00|392.48|389.68|391.81|389.01|392.92|390.12|391.36|388.56|0
1648621800000|2022-03-30 06:30:00|391.59|388.79|393.37|390.57|393.82|391.02|391.59|388.79|0
1648622100000|2022-03-30 06:35:00|393.15|390.35|393.81|391.01|394.48|391.68|392.92|390.12|0
1648622400000|2022-03-30 06:40:00|393.93|391.13|395.15|392.35|395.15|392.35|393.71|390.91|0
1648622700000|2022-03-30 06:45:00|395.05|392.25|395.38|392.58|395.72|392.92|394.48|391.68|0
1648623000000|2022-03-30 06:50:00|395.6|392.8|393.7|390.9|396.27|393.47|393.59|390.79|0
1648623300000|2022-03-30 06:55:00|393.81|391.01|392.92|390.12|394.7|391.9|392.92|390.12|0
1648623600000|2022-03-30 07:00:00|393.14|390.34|396.83|394.03|398.51|395.71|392.92|390.12|0
1648623900000|2022-03-30 07:05:00|396.74|394.34|396.63|394.23|400.89|398.49|396.07|393.67|0
1648624200000|2022-03-30 07:10:00|396.85|394.45|398.53|396.13|398.53|396.13|395.39|392.99|0
1648624500000|2022-03-30 07:15:00|398.3|395.9|402.79|400.39|403.02|400.62|398.3|395.9|0
1648624800000|2022-03-30 07:20:00|402.68|400.28|402.5|400.1|404.57|402.17|401.17|398.77|0
1648625100000|2022-03-30 07:25:00|401.83|399.43|402.62|400.22|403.17|400.77|400.5|398.1|0
1648625400000|2022-03-30 07:30:00|402.73|400.33|400.61|398.21|402.95|400.55|400.49|398.09|0
1648625700000|2022-03-30 07:35:00|400.72|398.32|402.05|399.65|402.05|399.65|399.16|396.76|0
1648626000000|2022-03-30 07:40:00|401.83|399.43|399.49|397.09|402.28|399.88|399.38|396.98|0
1648626300000|2022-03-30 07:45:00|399.6|397.2|401.16|398.76|401.83|399.43|398.93|396.53|0
1648626600000|2022-03-30 07:50:00|401.38|398.98|402.27|399.87|402.27|399.87|400.61|398.21|0
1648626900000|2022-03-30 07:55:00|402.05|399.65|401.16|398.76|402.49|400.09|400.49|398.09|0
1648627200000|2022-03-30 08:00:00|401.38|398.98|405.62|403.22|407.41|405.01|401.05|398.65|0
1648627500000|2022-03-30 08:05:00|405.4|403|405.17|402.77|407.41|405.01|404.95|402.55|0
1648627800000|2022-03-30 08:10:00|405.74|403.34|410.24|407.84|410.47|408.07|405.4|403|0
1648628100000|2022-03-30 08:15:00|410.47|408.07|408.46|406.06|410.69|408.29|407.56|405.16|0
1648628400000|2022-03-30 08:20:00|408.23|405.83|408.79|406.39|408.79|406.39|407.12|404.72|0
1648628700000|2022-03-30 08:25:00|408.9|406.5|406.45|404.05|409.57|407.17|406.22|403.82|0
1648629000000|2022-03-30 08:30:00|406.34|403.94|406.67|404.27|407.12|404.72|406.12|403.72|0
1648629300000|2022-03-30 08:35:00|406.78|404.38|406.45|404.05|406.89|404.49|405.56|403.16|0
1648629600000|2022-03-30 08:40:00|406.9|404.5|408.24|405.84|409.14|406.74|406.45|404.05|0
1648629900000|2022-03-30 08:45:00|408.36|405.96|410.03|407.63|410.03|407.63|408.36|405.96|0
1648630200000|2022-03-30 08:50:00|410.25|407.85|409.13|406.73|410.48|408.08|408.24|405.84|0
1648630500000|2022-03-30 08:55:00|408.91|406.51|407.57|405.17|408.91|406.51|407.12|404.72|0
1648630800000|2022-03-30 09:00:00|407.34|404.94|405.33|402.93|407.57|405.17|405.33|402.93|0
1648631100000|2022-03-30 09:05:00|405.78|403.38|405.55|403.15|406.45|404.05|404.66|402.26|0
1648631400000|2022-03-30 09:10:00|405.45|403.05|405.44|403.04|406.45|404.05|405.33|402.93|0
1648631700000|2022-03-30 09:15:00|405.33|402.93|404.21|401.81|406|403.6|403.99|401.59|0
1648632000000|2022-03-30 09:20:00|404.11|401.71|402.87|400.47|404.21|401.81|402.54|400.14|0
1648632300000|2022-03-30 09:25:00|402.77|400.37|404.21|401.81|404.66|402.26|402.65|400.25|0
1648632600000|2022-03-30 09:30:00|404.43|402.03|403.99|401.59|404.43|402.03|403.1|400.7|0
1648632900000|2022-03-30 09:35:00|404.21|401.81|404.65|402.25|405.77|403.37|403.99|401.59|0
1648633200000|2022-03-30 09:40:00|404.43|402.03|403.31|400.91|404.65|402.25|403.09|400.69|0
1648633500000|2022-03-30 09:45:00|403.54|401.14|403.31|400.91|403.76|401.36|402.42|400.02|0
1648633800000|2022-03-30 09:50:00|403.54|401.14|404.2|401.8|404.43|402.03|402.42|400.02|0
1648634100000|2022-03-30 09:55:00|404.43|402.03|402.87|400.47|404.87|402.47|402.64|400.24|0
1648634400000|2022-03-30 10:00:00|402.76|400.36|404.87|402.47|409.01|406.61|402.76|400.36|0
1648634700000|2022-03-30 10:05:00|404.54|402.14|407.89|405.49|408.34|405.94|403.65|401.25|0
1648635000000|2022-03-30 10:10:00|408|405.6|407.66|405.26|408.67|406.27|406.88|404.48|0
1648635300000|2022-03-30 10:15:00|407.77|405.37|407.55|405.15|410.23|407.83|407.32|404.92|0
1648635600000|2022-03-30 10:20:00|407.77|405.37|406.65|404.25|408.22|405.82|406.54|404.14|0
1648635900000|2022-03-30 10:25:00|406.77|404.37|406.87|404.47|407.32|404.92|405.76|403.36|0
1648636200000|2022-03-30 10:30:00|406.99|404.59|406.43|404.03|407.21|404.81|406.2|403.8|0
1648636500000|2022-03-30 10:35:00|406.54|404.14|405.76|403.36|406.65|404.25|405.31|402.91|0
1648636800000|2022-03-30 10:40:00|405.75|403.35|405.42|403.02|406.42|404.02|404.64|402.24|0
1648637100000|2022-03-30 10:45:00|405.31|402.91|402.97|400.57|405.31|402.91|402.3|399.9|0
1648637400000|2022-03-30 10:50:00|403.08|400.68|402.41|400.01|403.3|400.9|401.74|399.34|0
1648637700000|2022-03-30 10:55:00|402.3|399.9|403.3|400.9|404.19|401.79|401.96|399.56|0
1648638000000|2022-03-30 11:00:00|403.07|400.67|401.29|398.89|403.3|400.9|399.96|397.56|0
1648638300000|2022-03-30 11:05:00|401.51|399.11|403.29|400.89|403.74|401.34|401.51|399.11|0
1648638600000|2022-03-30 11:10:00|403.41|401.01|402.74|400.34|403.74|401.34|402.18|399.78|0
1648638900000|2022-03-30 11:15:00|402.85|400.45|403.29|400.89|403.74|401.34|401.96|399.56|0
1648639200000|2022-03-30 11:20:00|403.51|401.11|401.73|399.33|403.74|401.34|400.84|398.44|0
1648639500000|2022-03-30 11:25:00|401.85|399.45|401.95|399.55|402.4|400|400.84|398.44|0
1648639800000|2022-03-30 11:30:00|401.85|399.45|399.95|397.55|402.4|400|399.95|397.55|0
1648640100000|2022-03-30 11:35:00|399.84|397.44|400.62|398.22|401.06|398.66|399.73|397.33|0
1648640400000|2022-03-30 11:40:00|400.51|398.11|401.73|399.33|402.07|399.67|400.51|398.11|0
1648640700000|2022-03-30 11:45:00|401.5|399.1|401.73|399.33|402.17|399.77|401.28|398.88|0
1648641000000|2022-03-30 11:50:00|401.84|399.44|400.83|398.43|401.84|399.44|400.39|397.99|0
1648641300000|2022-03-30 11:55:00|400.61|398.21|401.5|399.1|401.95|399.55|400.39|397.99|0
1648641600000|2022-03-30 12:00:00|401.72|399.32|402.17|399.77|403.95|401.55|401.72|399.32|0
1648641900000|2022-03-30 12:05:00|402.39|399.99|404.17|401.77|405.06|402.66|402.28|399.88|0
1648642200000|2022-03-30 12:10:00|403.95|401.55|410.1|407.7|410.32|407.92|403.28|400.88|0
1648642500000|2022-03-30 12:15:00|409.87|407.47|409.76|407.36|410.21|407.81|408.19|405.79|0
1648642800000|2022-03-30 12:20:00|410.2|407.8|412.22|409.82|412.56|410.16|409.31|406.91|0
1648643100000|2022-03-30 12:25:00|412|409.6|412|409.6|412.89|410.49|409.87|407.47|0
1648643400000|2022-03-30 12:30:00|411.44|409.04|408.86|406.46|411.55|409.15|407.96|405.56|0
1648643700000|2022-03-30 12:35:00|409.08|406.68|405.5|403.1|409.08|406.68|403.27|400.87|0
1648644000000|2022-03-30 12:40:00|405.28|402.88|406.17|403.77|406.17|403.77|404.39|401.99|0
1648644300000|2022-03-30 12:45:00|405.95|403.55|408.97|406.57|409.53|407.13|405.95|403.55|0
1648644600000|2022-03-30 12:50:00|408.85|406.45|407.4|405|409.3|406.9|407.06|404.66|0
1648644900000|2022-03-30 12:55:00|407.51|405.11|405.28|402.88|407.73|405.33|405.28|402.88|0
1648645200000|2022-03-30 13:00:00|405.17|402.77|407.62|405.22|407.96|405.56|405.17|402.77|0
1648645500000|2022-03-30 13:05:00|407.73|405.33|408.18|405.78|408.63|406.23|406.84|404.44|0
1648645800000|2022-03-30 13:10:00|407.95|405.55|405.27|402.87|409.19|406.79|405.27|402.87|0
1648646100000|2022-03-30 13:15:00|405.61|403.21|404.38|401.98|407.06|404.66|404.38|401.98|0
1648646400000|2022-03-30 13:20:00|404.27|401.87|403.26|400.86|404.6|402.2|401.7|399.3|0
1648646700000|2022-03-30 13:25:00|403.48|401.08|402.82|400.42|404.15|401.75|400.81|398.41|0
1648647000000|2022-03-30 13:30:00|401.03|398.63|399.75|397.35|401.92|399.52|398.14|395.74|0
1648647300000|2022-03-30 13:35:00|399.3|396.9|403.55|401.15|405.12|402.72|397.29|394.89|0
1648647600000|2022-03-30 13:40:00|403.77|401.37|402.88|400.48|404.89|402.49|400.42|398.02|0
1648647900000|2022-03-30 13:45:00|402.65|400.25|399.52|397.12|405.79|403.39|398.85|396.45|0
1648648200000|2022-03-30 13:50:00|399.07|396.67|399.52|397.12|401.31|398.91|397.74|395.34|0
1648648500000|2022-03-30 13:55:00|399.74|397.34|396.62|394.22|401.75|399.35|395.73|393.33|0
1648648800000|2022-03-30 14:00:00|395.95|393.55|396.22|393.82|398.4|396|393.95|391.55|0
1648649100000|2022-03-30 14:05:00|395.77|393.37|400.69|398.29|401.36|398.96|395.33|392.93|0
1648649400000|2022-03-30 14:10:00|400.36|397.96|396.11|393.71|400.47|398.07|395.32|392.92|0
1648649700000|2022-03-30 14:15:00|395.99|393.59|401.14|398.74|402.48|400.08|395.1|392.7|0
1648650000000|2022-03-30 14:20:00|401.25|398.85|401.92|399.52|402.14|399.74|399.57|397.17|0
1648650300000|2022-03-30 14:25:00|400.85|398.45|403.31|400.91|403.99|401.59|399.51|397.11|0
1648650600000|2022-03-30 14:30:00|403.43|401.03|403.76|401.36|406.23|403.83|402.53|400.13|0
1648650900000|2022-03-30 14:35:00|403.54|401.14|401.3|398.9|404.66|402.26|400.85|398.45|0
1648651200000|2022-03-30 14:40:00|401.07|398.67|402.41|400.01|403.31|400.91|400.63|398.23|0
1648651500000|2022-03-30 14:45:00|402.64|400.24|400.4|398|403.09|400.69|398.95|396.55|0
1648651800000|2022-03-30 14:50:00|400.18|397.78|402.86|400.46|403.08|400.68|398.17|395.77|0
1648652100000|2022-03-30 14:55:00|402.64|400.24|406.22|403.82|406.67|404.27|402.19|399.79|0
1648652400000|2022-03-30 15:00:00|406.45|404.05|406.22|403.82|407.34|404.94|404.43|402.03|0
1648652700000|2022-03-30 15:05:00|405.77|403.37|413.44|411.04|413.44|411.04|405.77|403.37|0
1648653000000|2022-03-30 15:10:00|413.67|411.27|413.67|411.27|418.37|415.97|412.99|410.59|0
1648653300000|2022-03-30 15:15:00|414.11|411.71|410.54|408.14|414.34|411.94|410.09|407.69|0
1648653600000|2022-03-30 15:20:00|410.76|408.36|411.77|409.37|412.77|410.37|409.87|407.47|0
1648653900000|2022-03-30 15:25:00|411.65|409.25|414.33|411.93|416.12|413.72|411.65|409.25|0
1648654200000|2022-03-30 15:30:00|413.66|411.26|411.43|409.03|415.23|412.83|411.2|408.8|0
1648654500000|2022-03-30 15:35:00|411.2|408.8|410.42|408.02|411.65|409.25|409.19|406.79|0
1648654800000|2022-03-30 15:40:00|410.09|407.69|410.65|408.25|412.09|409.69|409.64|407.24|0
1648655100000|2022-03-30 15:45:00|410.98|408.58|410.98|408.58|412.54|410.14|408.97|406.57|0
1648655400000|2022-03-30 15:50:00|410.75|408.35|411.87|409.47|412.98|410.58|410.53|408.13|0
1648655700000|2022-03-30 15:55:00|411.64|409.24|409.19|406.79|412.76|410.36|409.19|406.79|0
1648656000000|2022-03-30 16:00:00|409.86|407.46|407.41|405.01|409.86|407.46|405.4|403|0
1648656300000|2022-03-30 16:05:00|407.63|405.23|411.76|409.36|412.88|410.48|407.63|405.23|0
1648656600000|2022-03-30 16:10:00|411.54|409.14|411.2|408.8|413.78|411.38|410.64|408.24|0
1648656900000|2022-03-30 16:15:00|411.31|408.91|409.52|407.12|411.98|409.58|409.29|406.89|0
1648657200000|2022-03-30 16:20:00|409.07|406.67|410.63|408.23|411.53|409.13|408.62|406.22|0
1648657500000|2022-03-30 16:25:00|410.86|408.46|410.19|407.79|411.76|409.36|409.29|406.89|0
1648657800000|2022-03-30 16:30:00|409.96|407.56|409.06|406.66|411.31|408.91|409.06|406.66|0
1648658100000|2022-03-30 16:35:00|408.62|406.22|406.83|404.43|408.84|406.44|406.83|404.43|0
1648658400000|2022-03-30 16:40:00|406.38|403.98|405.04|402.64|407.72|405.32|404.59|402.19|0
1648658700000|2022-03-30 16:45:00|405.26|402.86|406.82|404.42|407.49|405.09|405.04|402.64|0
1648659000000|2022-03-30 16:50:00|407.05|404.65|406.82|404.42|407.94|405.54|406.6|404.2|0
1648659300000|2022-03-30 16:55:00|406.6|404.2|406.37|403.97|407.27|404.87|406.15|403.75|0
1648659600000|2022-03-30 17:00:00|406.15|403.75|408.61|406.21|409.06|406.66|406.15|403.75|0
1648659900000|2022-03-30 17:05:00|408.5|406.1|411.52|409.12|412.42|410.02|408.39|405.99|0
1648660200000|2022-03-30 17:10:00|411.41|409.01|409.17|406.77|412.64|410.24|409.17|406.77|0
1648660500000|2022-03-30 17:15:00|409.05|406.65|411.52|409.12|413.09|410.69|408.83|406.43|0
1648660800000|2022-03-30 17:20:00|411.74|409.34|413.54|411.14|414.89|412.49|411.74|409.34|0
1648661100000|2022-03-30 17:25:00|413.76|411.36|414.44|412.04|415.56|413.16|413.76|411.36|0
1648661400000|2022-03-30 17:30:00|414.89|412.49|415.11|412.71|415.56|413.16|412.86|410.46|0
1648661700000|2022-03-30 17:35:00|414.88|412.48|415.78|413.38|416.01|413.61|413.31|410.91|0
1648662000000|2022-03-30 17:40:00|416.01|413.61|416.23|413.83|417.36|414.96|415.11|412.71|0
1648662300000|2022-03-30 17:45:00|416.68|414.28|414.88|412.48|417.81|415.41|414.66|412.26|0
1648662600000|2022-03-30 17:50:00|414.66|412.26|414.55|412.15|415.78|413.38|413.76|411.36|0
1648662900000|2022-03-30 17:55:00|415.1|412.7|417.58|415.18|418.71|416.31|414.65|412.25|0
1648663200000|2022-03-30 18:00:00|418.03|415.63|413.3|410.9|418.26|415.86|411.73|409.33|0
1648663500000|2022-03-30 18:05:00|413.53|411.13|412.63|410.23|415.33|412.93|412.18|409.78|0
1648663800000|2022-03-30 18:10:00|412.4|410|413.3|410.9|414.2|411.8|412.18|409.78|0
1648664100000|2022-03-30 18:15:00|413.08|410.68|417.35|414.95|418.25|415.85|413.08|410.68|0
1648664400000|2022-03-30 18:20:00|417.13|414.73|417.35|414.95|418.7|416.3|416.9|414.5|0
1648664700000|2022-03-30 18:25:00|417.57|415.17|418.48|416.08|419.6|417.2|416.22|413.82|0
1648665000000|2022-03-30 18:30:00|418.93|416.53|417.01|414.61|419.38|416.98|415.77|413.37|0
1648665300000|2022-03-30 18:35:00|417.12|414.72|415.99|413.59|417.12|414.72|414.87|412.47|0
1648665600000|2022-03-30 18:40:00|416.22|413.82|420.73|418.33|421.63|419.23|415.99|413.59|0
1648665900000|2022-03-30 18:45:00|420.95|418.55|421.86|419.46|422.99|420.59|420.5|418.1|0
1648666200000|2022-03-30 18:50:00|422.08|419.68|422.76|420.36|423.67|421.27|420.73|418.33|0
1648666500000|2022-03-30 18:55:00|422.54|420.14|424.69|422.29|425.48|423.08|420.27|417.87|0
1648666800000|2022-03-30 19:00:00|425.02|422.62|426.16|423.76|426.38|423.98|423.89|421.49|0
1648667100000|2022-03-30 19:05:00|426.38|423.98|427.06|424.66|427.74|425.34|424.8|422.4|0
1648667400000|2022-03-30 19:10:00|427.52|425.12|428.21|425.81|431.36|428.96|427.06|424.66|0
1648667700000|2022-03-30 19:15:00|428.1|425.7|432.49|430.09|434.07|431.67|427.53|425.13|0
1648668000000|2022-03-30 19:20:00|432.72|430.32|437.91|435.51|439.05|436.65|432.72|430.32|0
1648668300000|2022-03-30 19:25:00|438.14|435.74|433.68|431.28|438.82|436.42|432.55|430.15|0
1648668600000|2022-03-30 19:30:00|433.45|431.05|430.98|428.58|435.25|432.85|428.96|426.56|0
1648668900000|2022-03-30 19:35:00|431.21|428.81|431.63|429.23|431.86|429.46|427.17|424.77|0
1648669200000|2022-03-30 19:40:00|431.41|429.01|431.18|428.78|434.8|432.4|428.25|425.85|0
1648669500000|2022-03-30 19:45:00|430.95|428.55|425.09|422.69|430.95|428.55|422.62|420.22|0
1648669800000|2022-03-30 19:50:00|425.76|423.36|431.86|429.46|432.99|430.59|425.76|423.36|0
1648670100000|2022-03-30 19:55:00|429.6|427.2|417.79|415.39|429.82|427.42|417.79|415.39|0
1648670400000|2022-03-30 20:00:00|418.35|415.95|415.21|412.81|419.02|416.62|415.21|412.81|0
1648670700000|2022-03-30 20:05:00|415.43|413.03|415.66|413.26|416.55|414.15|414.76|412.36|0
1648671000000|2022-03-30 20:10:00|415.88|413.48|414.21|411.81|416.1|413.7|413.77|411.37|0
1648671300000|2022-03-30 20:15:00|414.41|411.61|415.54|412.74|415.76|412.96|414.41|411.61|0
1648671600000|2022-03-30 20:20:00|415.09|412.29|414.64|411.84|415.09|412.29|414.41|411.61|0
1648671900000|2022-03-30 20:25:00|414.86|412.06|414.19|411.39|414.86|412.06|413.96|411.16|0
1648672200000|2022-03-30 20:30:00|413.96|411.16|413.96|411.16|413.96|411.16|413.51|410.71|0
1648672500000|2022-03-30 20:35:00|413.85|411.05|413.96|411.16|414.18|411.38|413.74|410.94|0
1648672800000|2022-03-30 20:40:00|413.85|411.05|412.39|409.59|413.85|411.05|412.39|409.59|0
1648673100000|2022-03-30 20:45:00|412.16|409.36|411.94|409.14|413.06|410.26|411.72|408.92|0
1648673400000|2022-03-30 20:50:00|411.83|409.03|412.61|409.81|412.84|410.04|411.83|409.03|0
1648673700000|2022-03-30 20:55:00|412.83|410.03|413.85|411.05|413.85|411.05|412.83|410.03|0
1648674000000|2022-03-30 21:00:00|413.28|410.48|413.86|411.06|414.03|411.23|413.28|410.48|0
1648674300000|2022-03-30 21:05:00|413.89|411.09|413.86|411.06|413.93|411.13|413.79|410.99|0
1648674600000|2022-03-30 21:10:00|413.93|411.13|414.02|411.22|414.02|411.22|413.83|411.03|0
1648674900000|2022-03-30 21:15:00|414.06|411.26|413.92|411.12|414.12|411.32|413.92|411.12|0
1648675200000|2022-03-30 21:20:00|414.02|411.22|413.82|411.02|414.02|411.22|413.47|410.67|0
1648675500000|2022-03-30 21:25:00|413.98|411.18|414.15|411.35|414.25|411.45|413.98|411.18|0
1648675800000|2022-03-30 21:30:00|414.12|411.32|414.28|411.48|414.32|411.52|414.12|411.32|0
1648676100000|2022-03-30 21:35:00|414.22|411.42|414.35|411.55|414.35|411.55|414.12|411.32|0
1648676400000|2022-03-30 21:40:00|414.18|411.38|414.08|411.28|414.21|411.41|414.05|411.25|0
1648676700000|2022-03-30 21:45:00|414.05|411.25|413.95|411.15|414.08|411.28|413.95|411.15|0
1648677000000|2022-03-30 21:50:00|413.82|411.02|414.21|411.41|414.41|411.61|413.78|410.98|0
1648677300000|2022-03-30 21:55:00|414.37|411.57|414.15|411.35|414.37|411.57|413.85|411.05|0
1648677600000|2022-03-30 22:00:00|414.01|411.21|414.84|412.04|415.29|412.49|413.72|410.92|0
1648677900000|2022-03-30 22:05:00|414.95|412.15|414.39|411.59|415.06|412.26|413.83|411.03|0
1648678200000|2022-03-30 22:10:00|414.16|411.36|414.16|411.36|415.06|412.26|414.16|411.36|0
1648678500000|2022-03-30 22:15:00|414.39|411.59|414.61|411.81|415.06|412.26|414.39|411.59|0
1648678800000|2022-03-30 22:20:00|414.28|411.48|413.49|410.69|414.61|411.81|413.49|410.69|0
1648679100000|2022-03-30 22:25:00|413.93|411.13|413.49|410.69|413.93|411.13|413.49|410.69|0
1648679400000|2022-03-30 22:30:00|413.6|410.8|414.38|411.58|414.61|411.81|413.6|410.8|0
1648679700000|2022-03-30 22:35:00|414.16|411.36|415.28|412.48|415.28|412.48|414.16|411.36|0
1648680000000|2022-03-30 22:40:00|415.05|412.25|414.15|411.35|415.05|412.25|413.48|410.68|0
1648680300000|2022-03-30 22:45:00|413.93|411.13|414.38|411.58|414.83|412.03|413.93|411.13|0
1648680600000|2022-03-30 22:50:00|414.6|411.8|414.6|411.8|414.83|412.03|414.38|411.58|0
1648680900000|2022-03-30 22:55:00|414.83|412.03|414.6|411.8|414.83|412.03|414.38|411.58|0
1648681200000|2022-03-30 23:00:00|414.38|411.58|414.6|411.8|414.6|411.8|413.93|411.13|0
1648681500000|2022-03-30 23:05:00|414.82|412.02|414.15|411.35|414.82|412.02|413.7|410.9|0
1648681800000|2022-03-30 23:10:00|414.37|411.57|414.6|411.8|414.82|412.02|413.92|411.12|0
1648682100000|2022-03-30 23:15:00|414.37|411.57|414.82|412.02|414.82|412.02|413.7|410.9|0
1648682400000|2022-03-30 23:20:00|414.6|411.8|414.82|412.02|414.82|412.02|414.37|411.57|0
1648682700000|2022-03-30 23:25:00|414.59|411.79|415.04|412.24|415.04|412.24|414.59|411.79|0
1648683000000|2022-03-30 23:30:00|415.27|412.47|416.17|413.37|416.17|413.37|415.27|412.47|0
1648683300000|2022-03-30 23:35:00|416.28|413.48|416.39|413.59|416.61|413.81|416.16|413.36|0
1648683600000|2022-03-30 23:40:00|416.16|413.36|416.16|413.36|416.61|413.81|415.94|413.14|0
1648683900000|2022-03-30 23:45:00|416.39|413.59|416.61|413.81|417.06|414.26|416.39|413.59|0
1648684200000|2022-03-30 23:50:00|416.39|413.59|416.16|413.36|416.84|414.04|415.94|413.14|0
1648684500000|2022-03-30 23:55:00|416.28|413.48|416.38|413.58|416.61|413.81|416.16|413.36|0
1648684800000|2022-03-31 00:00:00|416.16|413.36|416.83|414.03|416.83|414.03|415.93|413.13|0
1648685100000|2022-03-31 00:05:00|416.61|413.81|416.16|413.36|416.83|414.03|416.16|413.36|0
1648685400000|2022-03-31 00:10:00|416.38|413.58|411.67|408.87|416.83|414.03|409.88|407.08|0
1648685700000|2022-03-31 00:15:00|411.44|408.64|412.11|409.31|413.91|411.11|410.99|408.19|0
1648686000000|2022-03-31 00:20:00|412.01|409.21|412.34|409.54|412.56|409.76|410.32|407.52|0
1648686300000|2022-03-31 00:25:00|412.56|409.76|411.22|408.42|412.79|409.99|410.99|408.19|0
1648686600000|2022-03-31 00:30:00|411.44|408.64|408.75|405.95|411.44|408.64|407.41|404.61|0
1648686900000|2022-03-31 00:35:00|408.53|405.73|406.74|403.94|409.42|406.62|406.74|403.94|0
1648687200000|2022-03-31 00:40:00|406.52|403.72|404.06|401.26|406.96|404.16|402.73|399.93|0
1648687500000|2022-03-31 00:45:00|403.84|401.04|404.73|401.93|405.62|402.82|403.84|401.04|0
1648687800000|2022-03-31 00:50:00|404.95|402.15|404.06|401.26|405.07|402.27|403.62|400.82|0
1648688100000|2022-03-31 00:55:00|404.18|401.38|402.43|399.63|404.91|402.11|402.43|399.63|0
1648688400000|2022-03-31 01:00:00|402.54|399.74|402.88|400.08|402.88|400.08|401.75|398.95|0
1648688700000|2022-03-31 01:05:00|402.65|399.85|404|401.2|404.45|401.65|402.65|399.85|0
1648689000000|2022-03-31 01:10:00|403.89|401.09|404.22|401.42|405.12|402.32|403.77|400.97|0
1648689300000|2022-03-31 01:15:00|404|401.2|404.22|401.42|404.67|401.87|403.77|400.97|0
1648689600000|2022-03-31 01:20:00|404.44|401.64|404.89|402.09|404.89|402.09|403.99|401.19|0
1648689900000|2022-03-31 01:25:00|404.67|401.87|403.77|400.97|404.89|402.09|403.54|400.74|0
1648690200000|2022-03-31 01:30:00|403.99|401.19|402.87|400.07|404.67|401.87|402.64|399.84|0
1648690500000|2022-03-31 01:35:00|402.64|399.84|404.66|401.86|404.89|402.09|402.64|399.84|0
1648690800000|2022-03-31 01:40:00|404.89|402.09|404.89|402.09|405.34|402.54|404.21|401.41|0
1648691100000|2022-03-31 01:45:00|404.66|401.86|404.78|401.98|405.34|402.54|403.99|401.19|0
1648691400000|2022-03-31 01:50:00|404.66|401.86|404.66|401.86|404.89|402.09|403.76|400.96|0
1648691700000|2022-03-31 01:55:00|404.89|402.09|404.66|401.86|405.11|402.31|404.66|401.86|0
1648692000000|2022-03-31 02:00:00|404.88|402.08|406.23|403.43|406.46|403.66|404.66|401.86|0
1648692300000|2022-03-31 02:05:00|405.9|403.1|405.56|402.76|406.46|403.66|405.11|402.31|0
1648692600000|2022-03-31 02:10:00|405.33|402.53|404.88|402.08|405.78|402.98|404.88|402.08|0
1648692900000|2022-03-31 02:15:00|404.66|401.86|404.88|402.08|405.11|402.31|404.66|401.86|0
1648693200000|2022-03-31 02:20:00|404.65|401.85|405.1|402.3|405.1|402.3|404.43|401.63|0
1648693500000|2022-03-31 02:25:00|404.88|402.08|405.1|402.3|405.55|402.75|404.65|401.85|0
1648693800000|2022-03-31 02:30:00|404.88|402.08|404.43|401.63|405.33|402.53|404.43|401.63|0
1648694100000|2022-03-31 02:35:00|404.2|401.4|403.3|400.5|404.2|401.4|402.85|400.05|0
1648694400000|2022-03-31 02:40:00|403.19|400.39|404.2|401.4|404.65|401.85|403.08|400.28|0
1648694700000|2022-03-31 02:45:00|404.65|401.85|404.42|401.62|404.87|402.07|404.2|401.4|0
1648695000000|2022-03-31 02:50:00|404.32|401.52|404.65|401.85|404.99|402.19|404.32|401.52|0
1648695300000|2022-03-31 02:55:00|404.76|401.96|404.87|402.07|405.1|402.3|404.2|401.4|0
1648695600000|2022-03-31 03:00:00|404.42|401.62|404.64|401.84|405.1|402.3|404.42|401.62|0
1648695900000|2022-03-31 03:05:00|404.76|401.96|405.54|402.74|405.54|402.74|404.42|401.62|0
1648696200000|2022-03-31 03:10:00|405.99|403.19|406.22|403.42|407.12|404.32|405.77|402.97|0
1648696500000|2022-03-31 03:15:00|405.99|403.19|405.99|403.19|406.22|403.42|405.54|402.74|0
1648696800000|2022-03-31 03:20:00|406.22|403.42|405.76|402.96|406.44|403.64|405.54|402.74|0
1648697100000|2022-03-31 03:25:00|405.54|402.74|405.31|402.51|405.76|402.96|405.31|402.51|0
1648697400000|2022-03-31 03:30:00|405.54|402.74|407.11|404.31|407.11|404.31|405.54|402.74|0
1648697700000|2022-03-31 03:35:00|407.34|404.54|407.79|404.99|408.91|406.11|407.11|404.31|0
1648698000000|2022-03-31 03:40:00|408.01|405.21|408.13|405.33|408.69|405.89|408.01|405.21|0
1648698300000|2022-03-31 03:45:00|408.01|405.21|408.24|405.44|408.24|405.44|407.79|404.99|0
1648698600000|2022-03-31 03:50:00|408.01|405.21|408.23|405.43|408.35|405.55|408.01|405.21|0
1648698900000|2022-03-31 03:55:00|408.01|405.21|408.68|405.88|408.91|406.11|407.78|404.98|0
1648699200000|2022-03-31 04:00:00|408.46|405.66|409.21|406.41|409.21|406.41|408.01|405.21|0
1648699500000|2022-03-31 04:05:00|409.1|406.3|409.43|406.63|409.43|406.63|408.76|405.96|0
1648699800000|2022-03-31 04:10:00|409.32|406.52|409.65|406.85|409.66|406.86|409.21|406.41|0
1648700100000|2022-03-31 04:15:00|409.77|406.97|408.98|406.18|409.88|407.08|408.98|406.18|0
1648700400000|2022-03-31 04:20:00|409.2|406.4|409.43|406.63|409.65|406.85|408.53|405.73|0
1648700700000|2022-03-31 04:25:00|409.65|406.85|410.55|407.75|410.55|407.75|409.54|406.74|0
1648701000000|2022-03-31 04:30:00|410.67|407.87|409.65|406.85|410.67|407.87|408.98|406.18|0
1648701300000|2022-03-31 04:35:00|409.87|407.07|409.42|406.62|409.87|407.07|409.2|406.4|0
1648701600000|2022-03-31 04:40:00|409.54|406.74|409.2|406.4|409.54|406.74|408.97|406.17|0
1648701900000|2022-03-31 04:45:00|409.42|406.62|409.2|406.4|409.42|406.62|408.52|405.72|0
1648702200000|2022-03-31 04:50:00|408.97|406.17|409.42|406.62|409.42|406.62|408.97|406.17|0
1648702500000|2022-03-31 04:55:00|409.31|406.51|409.2|406.4|409.54|406.74|408.97|406.17|0
1648702800000|2022-03-31 05:00:00|408.97|406.17|410.09|407.29|410.54|407.74|408.75|405.95|0
1648703100000|2022-03-31 05:05:00|410.32|407.52|411.67|408.87|412.12|409.32|409.64|406.84|0
1648703400000|2022-03-31 05:10:00|411.56|408.76|410.76|407.96|411.56|408.76|409.42|406.62|0
1648703700000|2022-03-31 05:15:00|410.54|407.74|411.44|408.64|411.89|409.09|410.31|407.51|0
1648704000000|2022-03-31 05:20:00|411.21|408.41|410.99|408.19|411.44|408.64|410.54|407.74|0
1648704300000|2022-03-31 05:25:00|411.21|408.41|411.89|409.09|412.34|409.54|411.1|408.3|0
1648704600000|2022-03-31 05:30:00|411.66|408.86|412.56|409.76|412.79|409.99|411.21|408.41|0
1648704900000|2022-03-31 05:35:00|412.33|409.53|413.46|410.66|413.46|410.66|411.43|408.63|0
1648705200000|2022-03-31 05:40:00|413.23|410.43|413.01|410.21|413.91|411.11|412.56|409.76|0
1648705500000|2022-03-31 05:45:00|413.23|410.43|413.23|410.43|413.46|410.66|412.33|409.53|0
1648705800000|2022-03-31 05:50:00|413.01|410.21|411.43|408.63|413.23|410.43|410.31|407.51|0
1648706100000|2022-03-31 05:55:00|411.32|408.52|410.53|407.73|411.43|408.63|410.08|407.28|0
1648706400000|2022-03-31 06:00:00|410.98|408.18|413|410.2|413.23|410.43|408.96|406.16|0
1648706700000|2022-03-31 06:05:00|412.78|409.98|411.43|408.63|413.23|410.43|411.2|408.4|0
1648707000000|2022-03-31 06:10:00|411.2|408.4|411.36|408.56|413|410.2|410.98|408.18|0
1648707300000|2022-03-31 06:15:00|411.48|408.68|411.81|409.01|413.17|410.37|411.36|408.56|0
1648707600000|2022-03-31 06:20:00|412.04|409.24|410.23|407.43|412.27|409.47|410.23|407.43|0
1648707900000|2022-03-31 06:25:00|410.35|407.55|410.57|407.77|411.7|408.9|410.23|407.43|0
1648708200000|2022-03-31 06:30:00|410.68|407.88|412.49|409.69|412.49|409.69|410.23|407.43|0
1648708500000|2022-03-31 06:35:00|412.04|409.24|412.71|409.91|413.62|410.82|411.7|408.9|0
1648708800000|2022-03-31 06:40:00|412.94|410.14|411.58|408.78|412.94|410.14|411.02|408.22|0
1648709100000|2022-03-31 06:45:00|411.36|408.56|411.13|408.33|411.93|409.13|410.45|407.65|0
1648709400000|2022-03-31 06:50:00|411.36|408.56|409.77|406.97|411.7|408.9|409.32|406.52|0
1648709700000|2022-03-31 06:55:00|410.23|407.43|409.21|406.41|410.79|407.99|409.1|406.3|0
1648710000000|2022-03-31 07:00:00|408.87|406.07|407.07|404.27|408.87|406.07|405.94|403.14|0
1648710300000|2022-03-31 07:05:00|407.09|404.69|409.57|407.17|409.8|407.4|406.98|404.58|0
1648710600000|2022-03-31 07:10:00|409.46|407.06|406.19|403.79|409.57|407.17|403.94|401.54|0
1648710900000|2022-03-31 07:15:00|405.96|403.56|402.97|400.57|405.96|403.56|401.61|399.21|0
1648711200000|2022-03-31 07:20:00|403.19|400.79|403.08|400.68|404.09|401.69|402.06|399.66|0
1648711500000|2022-03-31 07:25:00|403.19|400.79|404.55|402.15|404.66|402.26|402.06|399.66|0
1648711800000|2022-03-31 07:30:00|404.77|402.37|403.42|401.02|405.67|403.27|401.84|399.44|0
1648712100000|2022-03-31 07:35:00|403.64|401.24|402.51|400.11|403.64|401.24|401.84|399.44|0
1648712400000|2022-03-31 07:40:00|402.4|400|404.66|402.26|405.22|402.82|402.29|399.89|0
1648712700000|2022-03-31 07:45:00|404.77|402.37|405.22|402.82|406.12|403.72|404.54|402.14|0
1648713000000|2022-03-31 07:50:00|405.44|403.04|406.57|404.17|406.57|404.17|405.22|402.82|0
1648713300000|2022-03-31 07:55:00|406.35|403.95|406.8|404.4|407.82|405.42|405.56|403.16|0
1648713600000|2022-03-31 08:00:00|407.03|404.63|408.16|405.76|409.18|406.78|407.03|404.63|0
1648713900000|2022-03-31 08:05:00|408.05|405.65|409.97|407.57|410.88|408.48|407.25|404.85|0
1648714200000|2022-03-31 08:10:00|409.86|407.46|410.65|408.25|411.1|408.7|409.74|407.34|0
1648714500000|2022-03-31 08:15:00|410.87|408.47|410.19|407.79|412.46|410.06|409.74|407.34|0
1648714800000|2022-03-31 08:20:00|410.42|408.02|411.68|409.28|411.68|409.28|409.29|406.89|0
1648715100000|2022-03-31 08:25:00|411.91|409.51|410.55|408.15|412.13|409.73|410.55|408.15|0
1648715400000|2022-03-31 08:30:00|410.66|408.26|411.23|408.83|412.36|409.96|410.55|408.15|0
1648715700000|2022-03-31 08:35:00|411.34|408.94|412.81|410.41|413.04|410.64|410.77|408.37|0
1648716000000|2022-03-31 08:40:00|413.04|410.64|412.36|409.96|413.04|410.64|412.13|409.73|0
1648716300000|2022-03-31 08:45:00|412.58|410.18|412.58|410.18|413.04|410.64|412.36|409.96|0
1648716600000|2022-03-31 08:50:00|412.36|409.96|410.77|408.37|412.81|410.41|410.54|408.14|0
1648716900000|2022-03-31 08:55:00|410.54|408.14|410.09|407.69|410.77|408.37|408.73|406.33|0
1648717200000|2022-03-31 09:00:00|410.54|408.14|412.24|409.84|412.35|409.95|409.53|407.13|0
1648717500000|2022-03-31 09:05:00|412.13|409.73|412.58|410.18|413.03|410.63|411.67|409.27|0
1648717800000|2022-03-31 09:10:00|412.35|409.95|412.12|409.72|412.8|410.4|412.01|409.61|0
1648718100000|2022-03-31 09:15:00|412.35|409.95|409.86|407.46|412.35|409.95|409.86|407.46|0
1648718400000|2022-03-31 09:20:00|410.08|407.68|410.2|407.8|410.76|408.36|409.86|407.46|0
1648718700000|2022-03-31 09:25:00|410.08|407.68|410.76|408.36|411.67|409.27|410.08|407.68|0
1648719000000|2022-03-31 09:30:00|410.88|408.48|410.76|408.36|411.67|409.27|410.53|408.13|0
1648719300000|2022-03-31 09:35:00|410.99|408.59|411.44|409.04|411.89|409.49|410.65|408.25|0
1648719600000|2022-03-31 09:40:00|411.66|409.26|409.85|407.45|411.66|409.26|409.4|407|0
1648719900000|2022-03-31 09:45:00|409.74|407.34|410.98|408.58|411.21|408.81|409.63|407.23|0
1648720200000|2022-03-31 09:50:00|410.53|408.13|411.43|409.03|411.89|409.49|410.53|408.13|0
1648720500000|2022-03-31 09:55:00|410.98|408.58|412.25|409.85|412.25|409.85|410.53|408.13|0
1648720800000|2022-03-31 10:00:00|412.02|409.62|412.24|409.84|413.15|410.75|411.11|408.71|0
1648721100000|2022-03-31 10:05:00|412.47|410.07|412.02|409.62|412.7|410.3|411.34|408.94|0
1648721400000|2022-03-31 10:10:00|411.91|409.51|413.04|410.64|413.15|410.75|411.79|409.39|0
1648721700000|2022-03-31 10:15:00|412.69|410.29|414.05|411.65|414.05|411.65|411.34|408.94|0
1648722000000|2022-03-31 10:20:00|414.28|411.88|412.47|410.07|415.18|412.78|412.24|409.84|0
1648722300000|2022-03-31 10:25:00|412.24|409.84|411.79|409.39|412.92|410.52|411.33|408.93|0
1648722600000|2022-03-31 10:30:00|411.56|409.16|412.81|410.41|412.92|410.52|411.45|409.05|0
1648722900000|2022-03-31 10:35:00|412.69|410.29|413.49|411.09|414.27|411.87|410.2|407.8|0
1648723200000|2022-03-31 10:40:00|413.59|411.19|412.46|410.06|414.17|411.77|411.68|409.28|0
1648723500000|2022-03-31 10:45:00|412.24|409.84|413.14|410.74|413.37|410.97|411.56|409.16|0
1648723800000|2022-03-31 10:50:00|413.37|410.97|412.69|410.29|413.37|410.97|412.69|410.29|0
1648724100000|2022-03-31 10:55:00|412.91|410.51|415.4|413|415.4|413|412.91|410.51|0
1648724400000|2022-03-31 11:00:00|415.18|412.78|414.72|412.32|415.4|413|414.27|411.87|0
1648724700000|2022-03-31 11:05:00|414.5|412.1|415.4|413|416.76|414.36|414.5|412.1|0
1648725000000|2022-03-31 11:10:00|415.63|413.23|418.12|415.72|418.35|415.95|415.63|413.23|0
1648725300000|2022-03-31 11:15:00|417.9|415.5|419.28|416.88|419.51|417.11|417.44|415.04|0
1648725600000|2022-03-31 11:20:00|419.51|417.11|420.41|418.01|420.64|418.24|418.83|416.43|0
1648725900000|2022-03-31 11:25:00|420.64|418.24|422.68|420.28|422.68|420.28|420.19|417.79|0
1648726200000|2022-03-31 11:30:00|422.45|420.05|421.32|418.92|422.68|420.28|420.41|418.01|0
1648726500000|2022-03-31 11:35:00|421.77|419.37|419.73|417.33|421.77|419.37|419.17|416.77|0
1648726800000|2022-03-31 11:40:00|419.5|417.1|417.92|415.52|420.53|418.13|417.69|415.29|0
1648727100000|2022-03-31 11:45:00|417.58|415.18|416.45|414.05|417.92|415.52|416.34|413.94|0
1648727400000|2022-03-31 11:50:00|416.56|414.16|417.92|415.52|417.92|415.52|416.56|414.16|0
1648727700000|2022-03-31 11:55:00|417.69|415.29|416.11|413.71|417.92|415.52|415.43|413.03|0
1648728000000|2022-03-31 12:00:00|415.88|413.48|415.97|413.57|416.65|414.25|415.29|412.89|0
1648728300000|2022-03-31 12:05:00|415.75|413.35|414.61|412.21|416.09|413.69|413.71|411.31|0
1648728600000|2022-03-31 12:10:00|414.39|411.99|414.84|412.44|415.07|412.67|414.39|411.99|0
1648728900000|2022-03-31 12:15:00|414.61|412.21|415.97|413.57|416.2|413.8|414.61|412.21|0
1648729200000|2022-03-31 12:20:00|415.74|413.34|415.51|413.11|416.87|414.47|415.29|412.89|0
1648729500000|2022-03-31 12:25:00|415.29|412.89|415.06|412.66|415.74|413.34|414.61|412.21|0
1648729800000|2022-03-31 12:30:00|415.74|413.34|415.84|413.44|416.65|414.25|411.45|409.05|0
1648730100000|2022-03-31 12:35:00|415.38|412.98|417.09|414.69|418.56|416.16|414.93|412.53|0
1648730400000|2022-03-31 12:40:00|416.97|414.57|417.42|415.02|418.1|415.7|416.97|414.57|0
1648730700000|2022-03-31 12:45:00|417.2|414.8|417.88|415.48|419.01|416.61|417.2|414.8|0
1648731000000|2022-03-31 12:50:00|418.1|415.7|418.33|415.93|418.56|416.16|417.19|414.79|0
1648731300000|2022-03-31 12:55:00|418.67|416.27|416.28|413.88|418.67|416.27|415.38|412.98|0
1648731600000|2022-03-31 13:00:00|416.06|413.66|414.92|412.52|417.19|414.79|414.7|412.3|0
1648731900000|2022-03-31 13:05:00|415.15|412.75|416.74|414.34|416.96|414.56|413.56|411.16|0
1648732200000|2022-03-31 13:10:00|416.51|414.11|418.55|416.15|421.51|419.11|416.4|414|0
1648732500000|2022-03-31 13:15:00|418.1|415.7|419.92|417.52|421.96|419.56|417.64|415.24|0
1648732800000|2022-03-31 13:20:00|420.37|417.97|418.55|416.15|421.51|419.11|418.55|416.15|0
1648733100000|2022-03-31 13:25:00|418.32|415.92|423.33|420.93|423.33|420.93|418.1|415.7|0
1648733400000|2022-03-31 13:30:00|421.96|419.56|423.84|421.44|424.3|421.9|421.28|418.88|0
1648733700000|2022-03-31 13:35:00|424.53|422.13|424.3|421.9|429.8|427.4|424.3|421.9|0
1648734000000|2022-03-31 13:40:00|425.67|423.27|426.93|424.53|428.19|425.79|423.61|421.21|0
1648734300000|2022-03-31 13:45:00|426.81|424.41|425.99|423.59|430.78|428.38|425.08|422.68|0
1648734600000|2022-03-31 13:50:00|426.22|423.82|427.47|425.07|429.52|427.12|422.58|420.18|0
1648734900000|2022-03-31 13:55:00|427.7|425.3|424.97|422.57|429.52|427.12|423.61|421.21|0
1648735200000|2022-03-31 14:00:00|424.86|422.46|435.22|432.82|436.59|434.19|424.86|422.46|0
1648735500000|2022-03-31 14:05:00|434.76|432.36|433.85|431.45|434.99|432.59|430.88|428.48|0
1648735800000|2022-03-31 14:10:00|433.39|430.99|431.11|428.71|435.9|433.5|430.65|428.25|0
1648736100000|2022-03-31 14:15:00|430.88|428.48|431.11|428.71|433.62|431.22|428.83|426.43|0
1648736400000|2022-03-31 14:20:00|431.45|429.05|434.53|432.13|435.21|432.81|429.28|426.88|0
1648736700000|2022-03-31 14:25:00|434.76|432.36|431.56|429.16|436.81|434.41|430.54|428.14|0
1648737000000|2022-03-31 14:30:00|431.33|428.93|425.87|423.47|432.7|430.3|425.19|422.79|0
1648737300000|2022-03-31 14:35:00|425.42|423.02|427.57|425.17|428.03|425.63|423.6|421.2|0
1648737600000|2022-03-31 14:40:00|427.69|425.29|425.98|423.58|429.62|427.22|425.3|422.9|0
1648737900000|2022-03-31 14:45:00|426.43|424.03|420.53|418.13|426.89|424.49|419.17|416.77|0
1648738200000|2022-03-31 14:50:00|420.75|418.35|423.93|421.53|424.38|421.98|420.07|417.67|0
1648738500000|2022-03-31 14:55:00|423.47|421.07|418.01|415.61|423.47|421.07|415.96|413.56|0
1648738800000|2022-03-31 15:00:00|418.46|416.06|420.74|418.34|423.47|421.07|417.32|414.92|0
1648739100000|2022-03-31 15:05:00|420.96|418.56|421.42|419.02|423.93|421.53|419.37|416.97|0
1648739400000|2022-03-31 15:10:00|421.76|419.36|422.1|419.7|423.93|421.53|420.05|417.65|0
1648739700000|2022-03-31 15:15:00|421.42|419.02|423.47|421.07|424.84|422.44|421.19|418.79|0
1648740000000|2022-03-31 15:20:00|423.7|421.3|423.7|421.3|424.84|422.44|420.96|418.56|0
1648740300000|2022-03-31 15:25:00|423.69|421.29|425.52|423.12|426.66|424.26|423.69|421.29|0
1648740600000|2022-03-31 15:30:00|425.98|423.58|428.03|425.63|428.72|426.32|425.06|422.66|0
1648740900000|2022-03-31 15:35:00|427.81|425.41|426.66|424.26|429.18|426.78|424.83|422.43|0
1648741200000|2022-03-31 15:40:00|426.2|423.8|423.92|421.52|426.43|424.03|421.18|418.78|0
1648741500000|2022-03-31 15:45:00|424.15|421.75|425.29|422.89|426.2|423.8|424.15|421.75|0
1648741800000|2022-03-31 15:50:00|425.52|423.12|426.43|424.03|427.57|425.17|424.49|422.09|0
1648742100000|2022-03-31 15:55:00|426.2|423.8|423.46|421.06|426.66|424.26|423.46|421.06|0
1648742400000|2022-03-31 16:00:00|423.69|421.29|427.11|424.71|427.34|424.94|421.86|419.46|0
1648742700000|2022-03-31 16:05:00|427.34|424.94|426.66|424.26|428.03|425.63|425.74|423.34|0
1648743000000|2022-03-31 16:10:00|426.88|424.48|429.63|427.23|429.63|427.23|426.66|424.26|0
1648743300000|2022-03-31 16:15:00|429.86|427.46|428.94|426.54|430.32|427.92|427.34|424.94|0
1648743600000|2022-03-31 16:20:00|429.4|427|432.61|430.21|432.61|430.21|429.4|427|0
1648743900000|2022-03-31 16:25:00|432.84|430.44|432.38|429.98|434.45|432.05|432.15|429.75|0
1648744200000|2022-03-31 16:30:00|432.04|429.64|434.67|432.27|434.9|432.5|430.54|428.14|0
1648744500000|2022-03-31 16:35:00|434.44|432.04|432.15|429.75|435.13|432.73|431.23|428.83|0
1648744800000|2022-03-31 16:40:00|432.38|429.98|430.31|427.91|432.61|430.21|429.85|427.45|0
1648745100000|2022-03-31 16:45:00|429.85|427.45|430.77|428.37|432.37|429.97|429.17|426.77|0
1648745400000|2022-03-31 16:50:00|430.54|428.14|433.52|431.12|434.21|431.81|430.54|428.14|0
1648745700000|2022-03-31 16:55:00|433.75|431.35|435.13|432.73|435.59|433.19|432.6|430.2|0
1648746000000|2022-03-31 17:00:00|434.9|432.5|434.1|431.7|435.82|433.42|432.6|430.2|0
1648746300000|2022-03-31 17:05:00|434.21|431.81|435.82|433.42|436.05|433.65|432.83|430.43|0
1648746600000|2022-03-31 17:10:00|435.71|433.31|436.97|434.57|437.66|435.26|434.67|432.27|0
1648746900000|2022-03-31 17:15:00|437.2|434.8|433.98|431.58|438.58|436.18|433.75|431.35|0
1648747200000|2022-03-31 17:20:00|434.67|432.27|436.27|433.87|437.2|434.8|434.67|432.27|0
1648747500000|2022-03-31 17:25:00|436.73|434.33|432.37|429.97|437.2|434.8|431.91|429.51|0
1648747800000|2022-03-31 17:30:00|432.6|430.2|432.6|430.2|433.74|431.34|430.76|428.36|0
1648748100000|2022-03-31 17:35:00|433.05|430.65|434.43|432.03|435.35|432.95|433.05|430.65|0
1648748400000|2022-03-31 17:40:00|434.2|431.8|432.59|430.19|434.66|432.26|431.68|429.28|0
1648748700000|2022-03-31 17:45:00|432.36|429.96|431.45|429.05|433.28|430.88|431.22|428.82|0
1648749000000|2022-03-31 17:50:00|430.99|428.59|429.84|427.44|430.99|428.59|427.55|425.15|0
1648749300000|2022-03-31 17:55:00|430.07|427.67|432.59|430.19|432.59|430.19|429.15|426.75|0
1648749600000|2022-03-31 18:00:00|432.13|429.73|437.42|435.02|437.65|435.25|432.13|429.73|0
1648749900000|2022-03-31 18:05:00|437.19|434.79|438.34|435.94|439.49|437.09|436.27|433.87|0
1648750200000|2022-03-31 18:10:00|438.8|436.4|439.72|437.32|440.18|437.78|437.42|435.02|0
1648750500000|2022-03-31 18:15:00|439.95|437.55|440.64|438.24|441.8|439.4|439.26|436.86|0
1648750800000|2022-03-31 18:20:00|440.87|438.47|439.51|437.11|441.33|438.93|438.57|436.17|0
1648751100000|2022-03-31 18:25:00|439.74|437.34|438.83|436.43|442.73|440.33|438.37|435.97|0
1648751400000|2022-03-31 18:30:00|439.05|436.65|441.35|438.95|442.04|439.64|438.6|436.2|0
1648751700000|2022-03-31 18:35:00|441.58|439.18|439.17|436.77|442.72|440.32|437.68|435.28|0
1648752000000|2022-03-31 18:40:00|439.74|437.34|441.8|439.4|443.18|440.78|438.59|436.19|0
1648752300000|2022-03-31 18:45:00|441.57|439.17|441.57|439.17|443.41|441.01|439.74|437.34|0
1648752600000|2022-03-31 18:50:00|442.03|439.63|441.11|438.71|442.26|439.86|439.74|437.34|0
1648752900000|2022-03-31 18:55:00|441.8|439.4|436.53|434.13|441.8|439.4|436.53|434.13|0
1648753200000|2022-03-31 19:00:00|435.84|433.44|433.56|431.16|435.84|433.44|429.68|427.28|0
1648753500000|2022-03-31 19:05:00|434.01|431.61|432.42|430.02|434.93|432.53|431.28|428.88|0
1648753800000|2022-03-31 19:10:00|432.64|430.24|436.76|434.36|437.44|435.04|432.53|430.13|0
1648754100000|2022-03-31 19:15:00|436.98|434.58|439.96|437.56|440.65|438.25|436.53|434.13|0
1648754400000|2022-03-31 19:20:00|440.19|437.79|445.7|443.3|446.16|443.76|440.19|437.79|0
1648754700000|2022-03-31 19:25:00|445.47|443.07|446.16|443.76|448.47|446.07|444.32|441.92|0
1648755000000|2022-03-31 19:30:00|446.39|443.99|452.62|450.22|454.24|451.84|445.01|442.61|0
1648755300000|2022-03-31 19:35:00|452.85|450.45|450.08|447.68|454.24|451.84|447.54|445.14|0
1648755600000|2022-03-31 19:40:00|451.69|449.29|457.71|455.31|458.17|455.77|450.08|447.68|0
1648755900000|2022-03-31 19:45:00|457.48|455.08|457.94|455.54|458.87|456.47|453.31|450.91|0
1648756200000|2022-03-31 19:50:00|459.79|457.39|469.01|466.61|469.01|466.61|457.71|455.31|0
1648756500000|2022-03-31 19:55:00|469.24|466.84|479.9|477.5|483.61|481.21|466.69|464.29|0
1648756800000|2022-03-31 20:00:00|482.45|480.05|479.67|477.27|482.45|480.05|472.5|470.1|0
1648757100000|2022-03-31 20:05:00|479.44|477.04|476.2|473.8|481.06|478.66|475.73|473.33|0
1648757400000|2022-03-31 20:10:00|475.73|473.33|468.43|466.03|475.85|473.45|467.74|465.34|0
1648757700000|2022-03-31 20:15:00|469.1|466.3|469.56|466.76|470.71|467.91|467.48|464.68|0
1648758000000|2022-03-31 20:20:00|469.79|466.99|474.07|471.27|474.19|471.39|469.33|466.53|0
1648758300000|2022-03-31 20:25:00|474.19|471.39|472.56|469.76|475.11|472.31|471.87|469.07|0
1648758600000|2022-03-31 20:30:00|472.33|469.53|471.64|468.84|472.8|470|470.71|467.91|0
1648758900000|2022-03-31 20:35:00|472.22|469.42|470.94|468.14|472.22|469.42|470.02|467.22|0
1648759200000|2022-03-31 20:40:00|470.83|468.03|470.25|467.45|470.83|468.03|469.55|466.75|0
1648759500000|2022-03-31 20:45:00|470.02|467.22|470.01|467.21|472.1|469.3|469.09|466.29|0
1648759800000|2022-03-31 20:50:00|469.78|466.98|470.48|467.68|471.99|469.19|469.78|466.98|0
1648760100000|2022-03-31 20:55:00|470.25|467.45|470.36|467.56|470.94|468.14|469.78|466.98|0
1648760400000|2022-03-31 21:00:00|470.22|467.42|470.86|468.06|470.9|468.1|470.13|467.33|0
1648760700000|2022-03-31 21:05:00|470.9|468.1|470.94|468.14|471.04|468.24|470.63|467.83|0
1648761000000|2022-03-31 21:10:00|470.96|468.16|470.8|468|471|468.2|470.73|467.93|0
1648761300000|2022-03-31 21:15:00|470.83|468.03|470.73|467.93|470.86|468.06|470.69|467.89|0
1648761600000|2022-03-31 21:20:00|470.76|467.96|471.53|468.73|471.53|468.73|470.76|467.96|0
1648761900000|2022-03-31 21:25:00|471.33|468.53|472.49|469.69|472.49|469.69|471.1|468.3|0
1648762200000|2022-03-31 21:30:00|472.12|469.32|472.65|469.85|473.05|470.25|471.91|469.11|0
1648762500000|2022-03-31 21:35:00|472.69|469.89|473.32|470.52|473.52|470.72|472.65|469.85|0
1648762800000|2022-03-31 21:40:00|473.25|470.45|472.59|469.79|473.5|470.7|472.55|469.75|0
1648763100000|2022-03-31 21:45:00|472.82|470.02|472.51|469.71|472.82|470.02|471.87|469.07|0
1648763400000|2022-03-31 21:50:00|472.35|469.55|472.14|469.34|472.35|469.55|471.2|468.4|0
1648763700000|2022-03-31 21:55:00|471.97|469.17|471.16|468.36|471.97|469.17|470.75|467.95|0
1648764000000|2022-03-31 22:00:00|470.82|468.02|468.15|465.35|471.05|468.25|467.23|464.43|0
1648764300000|2022-03-31 22:05:00|468.38|465.58|469.07|466.27|469.31|466.51|467.69|464.89|0
1648764600000|2022-03-31 22:10:00|468.84|466.04|470.58|467.78|470.92|468.12|468.84|466.04|0
1648764900000|2022-03-31 22:15:00|470.46|467.66|472.08|469.28|472.78|469.98|470.12|467.32|0
1648765200000|2022-03-31 22:20:00|472.31|469.51|472.77|469.97|473.7|470.9|471.85|469.05|0
1648765500000|2022-03-31 22:25:00|472.54|469.74|473.47|470.67|473.47|470.67|472.31|469.51|0
1648765800000|2022-03-31 22:30:00|472.77|469.97|470.69|467.89|472.77|469.97|470.69|467.89|0
1648766100000|2022-03-31 22:35:00|470.58|467.78|469.99|467.19|470.69|467.89|469.53|466.73|0
1648766400000|2022-03-31 22:40:00|469.76|466.96|469.65|466.85|469.88|467.08|469.3|466.5|0
1648766700000|2022-03-31 22:45:00|469.53|466.73|469.99|467.19|469.99|467.19|468.84|466.04|0
1648767000000|2022-03-31 22:50:00|469.76|466.96|469.53|466.73|469.76|466.96|468.84|466.04|0
1648767300000|2022-03-31 22:55:00|469.3|466.5|469.53|466.73|470.22|467.42|469.3|466.5|0
1648767600000|2022-03-31 23:00:00|469.3|466.5|469.53|466.73|469.53|466.73|468.83|466.03|0
1648767900000|2022-03-31 23:05:00|469.76|466.96|469.29|466.49|470.22|467.42|469.06|466.26|0
1648768200000|2022-03-31 23:10:00|469.53|466.73|469.06|466.26|469.76|466.96|468.72|465.92|0
1648768500000|2022-03-31 23:15:00|469.29|466.49|469.06|466.26|469.76|466.96|468.14|465.34|0
1648768800000|2022-03-31 23:20:00|468.83|466.03|468.72|465.92|469.75|466.95|468.6|465.8|0
1648769100000|2022-03-31 23:25:00|468.83|466.03|468.6|465.8|469.29|466.49|468.6|465.8|0
1648769400000|2022-03-31 23:30:00|468.83|466.03|469.06|466.26|469.52|466.72|467.9|465.1|0
1648769700000|2022-03-31 23:35:00|468.83|466.03|468.13|465.33|468.83|466.03|467.9|465.1|0
1648770000000|2022-03-31 23:40:00|468.36|465.56|467.21|464.41|468.36|465.56|466.75|463.95|0
1648770300000|2022-03-31 23:45:00|466.98|464.18|469.29|466.49|469.29|466.49|466.98|464.18|0
1648770600000|2022-03-31 23:50:00|469.06|466.26|468.36|465.56|469.75|466.95|468.36|465.56|0
1648770900000|2022-03-31 23:55:00|468.13|465.33|468.82|466.02|469.05|466.25|468.13|465.33|0
1648771200000|2022-04-01 00:00:00|468.59|465.79|470.44|467.64|471.37|468.57|466.74|463.94|0
1648771500000|2022-04-01 00:05:00|470.21|467.41|469.98|467.18|471.37|468.57|468.59|465.79|0
1648771800000|2022-04-01 00:10:00|469.75|466.95|468.59|465.79|471.13|468.33|468.13|465.33|0
1648772100000|2022-04-01 00:15:00|468.82|466.02|471.59|468.79|471.83|469.03|468.36|465.56|0
1648772400000|2022-04-01 00:20:00|471.36|468.56|470.21|467.41|471.83|469.03|469.51|466.71|0
1648772700000|2022-04-01 00:25:00|470.44|467.64|471.82|469.02|472.29|469.49|470.44|467.64|0
1648773000000|2022-04-01 00:30:00|471.59|468.79|473.21|470.41|473.21|470.41|471.36|468.56|0
1648773300000|2022-04-01 00:35:00|472.98|470.18|470.67|467.87|474.14|471.34|470.67|467.87|0
1648773600000|2022-04-01 00:40:00|470.43|467.63|469.74|466.94|471.59|468.79|469.05|466.25|0
1648773900000|2022-04-01 00:45:00|469.97|467.17|470.32|467.52|470.66|467.86|469.28|466.48|0
1648774200000|2022-04-01 00:50:00|470.2|467.4|470.89|468.09|471.82|469.02|470.2|467.4|0
1648774500000|2022-04-01 00:55:00|470.66|467.86|468.81|466.01|471.82|469.02|468.81|466.01|0
1648774800000|2022-04-01 01:00:00|469.04|466.24|469.5|466.7|470.66|467.86|468.81|466.01|0
1648775100000|2022-04-01 01:05:00|469.27|466.47|468.81|466.01|469.97|467.17|468.58|465.78|0
1648775400000|2022-04-01 01:10:00|468.93|466.13|468.35|465.55|469.5|466.7|467.88|465.08|0
1648775700000|2022-04-01 01:15:00|468.58|465.78|467.88|465.08|469.04|466.24|466.96|464.16|0
1648776000000|2022-04-01 01:20:00|467.65|464.85|466.96|464.16|467.88|465.08|466.5|463.7|0
1648776300000|2022-04-01 01:25:00|466.85|464.05|467.42|464.62|468.58|465.78|466.85|464.05|0
1648776600000|2022-04-01 01:30:00|467.65|464.85|467.88|465.08|468.81|466.01|467.42|464.62|0
1648776900000|2022-04-01 01:35:00|467.65|464.85|470.42|467.62|471.35|468.55|467.65|464.85|0
1648777200000|2022-04-01 01:40:00|470.65|467.85|469.73|466.93|470.65|467.85|469.03|466.23|0
1648777500000|2022-04-01 01:45:00|469.96|467.16|470.19|467.39|470.88|468.08|469.5|466.7|0
1648777800000|2022-04-01 01:50:00|470.31|467.51|469.96|467.16|470.31|467.51|467.88|465.08|0
1648778100000|2022-04-01 01:55:00|469.73|466.93|469.26|466.46|469.96|467.16|468.8|466|0
1648778400000|2022-04-01 02:00:00|469.49|466.69|468.8|466|469.73|466.93|467.64|464.84|0
1648778700000|2022-04-01 02:05:00|468.69|465.89|469.72|466.92|469.72|466.92|468.34|465.54|0
1648779000000|2022-04-01 02:10:00|469.84|467.04|468.57|465.77|469.95|467.15|468.22|465.42|0
1648779300000|2022-04-01 02:15:00|468.46|465.66|468.33|465.53|468.8|466|468.1|465.3|0
1648779600000|2022-04-01 02:20:00|468.45|465.65|468.8|466|469.95|467.15|468.33|465.53|0
1648779900000|2022-04-01 02:25:00|469.03|466.23|469.03|466.23|469.26|466.46|468.56|465.76|0
1648780200000|2022-04-01 02:30:00|468.79|465.99|468.1|465.3|469.03|466.23|467.87|465.07|0
1648780500000|2022-04-01 02:35:00|467.99|465.19|466.71|463.91|468.33|465.53|466.48|463.68|0
1648780800000|2022-04-01 02:40:00|466.94|464.14|466.02|463.22|466.94|464.14|465.33|462.53|0
1648781100000|2022-04-01 02:45:00|466.25|463.45|465.1|462.3|466.48|463.68|465.1|462.3|0
1648781400000|2022-04-01 02:50:00|465.33|462.53|466.02|463.22|466.02|463.22|464.87|462.07|0
1648781700000|2022-04-01 02:55:00|465.79|462.99|465.33|462.53|465.79|462.99|465.09|462.29|0
1648782000000|2022-04-01 03:00:00|465.09|462.29|463.02|460.22|465.09|462.29|462.68|459.88|0
1648782300000|2022-04-01 03:05:00|463.25|460.45|464.4|461.6|464.63|461.83|463.25|460.45|0
1648782600000|2022-04-01 03:10:00|464.17|461.37|463.48|460.68|464.4|461.6|463.48|460.68|0
1648782900000|2022-04-01 03:15:00|463.25|460.45|463.25|460.45|463.48|460.68|462.79|459.99|0
1648783200000|2022-04-01 03:20:00|463.48|460.68|463.17|460.37|463.48|460.68|462.87|460.07|0
1648783500000|2022-04-01 03:25:00|462.94|460.14|463.63|460.83|463.86|461.06|462.94|460.14|0
1648783800000|2022-04-01 03:30:00|463.86|461.06|464.32|461.52|464.32|461.52|463.4|460.6|0
1648784100000|2022-04-01 03:35:00|464.09|461.29|465.02|462.22|465.48|462.68|464.09|461.29|0
1648784400000|2022-04-01 03:40:00|465.25|462.45|465.02|462.22|465.48|462.68|464.32|461.52|0
1648784700000|2022-04-01 03:45:00|464.78|461.98|464.78|461.98|465.25|462.45|464.78|461.98|0
1648785000000|2022-04-01 03:50:00|464.55|461.75|465.25|462.45|465.25|462.45|464.32|461.52|0
1648785300000|2022-04-01 03:55:00|465.48|462.68|464.78|461.98|465.71|462.91|464.78|461.98|0
1648785600000|2022-04-01 04:00:00|464.55|461.75|465.47|462.67|465.47|462.67|464.55|461.75|0
1648785900000|2022-04-01 04:05:00|465.24|462.44|464.78|461.98|465.47|462.67|464.78|461.98|0
1648786200000|2022-04-01 04:10:00|465.01|462.21|464.78|461.98|465.24|462.44|464.78|461.98|0
1648786500000|2022-04-01 04:15:00|465.01|462.21|464.32|461.52|465.01|462.21|464.32|461.52|0
1648786800000|2022-04-01 04:20:00|464.55|461.75|464.55|461.75|464.78|461.98|464.32|461.52|0
1648787100000|2022-04-01 04:25:00|464.78|461.98|465.01|462.21|465.13|462.33|464.78|461.98|0
1648787400000|2022-04-01 04:30:00|465.24|462.44|465.47|462.67|465.47|462.67|464.78|461.98|0
1648787700000|2022-04-01 04:35:00|465.59|462.79|466.16|463.36|466.16|463.36|465.47|462.67|0
1648788000000|2022-04-01 04:40:00|466.62|463.82|467.55|464.75|468.01|465.21|466.39|463.59|0
1648788300000|2022-04-01 04:45:00|467.78|464.98|467.08|464.28|467.78|464.98|466.85|464.05|0
1648788600000|2022-04-01 04:50:00|467.32|464.52|468.31|465.51|468.77|465.97|467.32|464.52|0
1648788900000|2022-04-01 04:55:00|468.3|465.5|468.54|465.74|468.89|466.09|467.61|464.81|0
1648789200000|2022-04-01 05:00:00|468.77|465.97|467.61|464.81|469.23|466.43|467.61|464.81|0
1648789500000|2022-04-01 05:05:00|467.84|465.04|467.61|464.81|468.07|465.27|467.15|464.35|0
1648789800000|2022-04-01 05:10:00|467.84|465.04|465.76|462.96|468.53|465.73|465.53|462.73|0
1648790100000|2022-04-01 05:15:00|465.53|462.73|465.76|462.96|466.22|463.42|465.3|462.5|0
1648790400000|2022-04-01 05:20:00|465.99|463.19|466.68|463.88|466.91|464.11|465.53|462.73|0
1648790700000|2022-04-01 05:25:00|467.14|464.34|467.14|464.34|467.26|464.46|466.68|463.88|0
1648791000000|2022-04-01 05:30:00|466.91|464.11|468.3|465.5|468.3|465.5|466.91|464.11|0
1648791300000|2022-04-01 05:35:00|468.07|465.27|469.68|466.88|469.92|467.12|467.84|465.04|0
1648791600000|2022-04-01 05:40:00|469.45|466.65|468.53|465.73|469.68|466.88|468.3|465.5|0
1648791900000|2022-04-01 05:45:00|468.76|465.96|468.99|466.19|469.34|466.54|468.53|465.73|0
1648792200000|2022-04-01 05:50:00|469.22|466.42|470.38|467.58|471.07|468.27|469.22|466.42|0
1648792500000|2022-04-01 05:55:00|470.14|467.34|471.07|468.27|471.07|468.27|470.14|467.34|0
1648792800000|2022-04-01 06:00:00|471.53|468.73|470.14|467.34|472.69|469.89|469.91|467.11|0
1648793100000|2022-04-01 06:05:00|470.37|467.57|471.3|468.5|472.46|469.66|470.14|467.34|0
1648793400000|2022-04-01 06:10:00|471.53|468.73|470.83|468.03|471.99|469.19|470.83|468.03|0
1648793700000|2022-04-01 06:15:00|471.07|468.27|468.98|466.18|471.3|468.5|468.98|466.18|0
1648794000000|2022-04-01 06:20:00|468.52|465.72|465.98|463.18|468.52|465.72|465.52|462.72|0
1648794300000|2022-04-01 06:25:00|465.75|462.95|466.67|463.87|466.9|464.1|464.82|462.02|0
1648794600000|2022-04-01 06:30:00|466.9|464.1|467.36|464.56|467.36|464.56|465.52|462.72|0
1648794900000|2022-04-01 06:35:00|467.59|464.79|465.28|462.48|467.71|464.91|464.82|462.02|0
1648795200000|2022-04-01 06:40:00|465.51|462.71|464.25|461.45|465.74|462.94|464.13|461.33|0
1648795500000|2022-04-01 06:45:00|464.36|461.56|463.9|461.1|464.36|461.56|463.44|460.64|0
1648795800000|2022-04-01 06:50:00|464.02|461.22|464.13|461.33|464.82|462.02|463.32|460.52|0
1648796100000|2022-04-01 06:55:00|464.36|461.56|464.13|461.33|465.51|462.71|463.43|460.63|0
1648796400000|2022-04-01 07:00:00|464.36|461.56|465.97|463.17|466.66|463.86|464.13|461.33|0
1648796700000|2022-04-01 07:05:00|465.31|462.91|465.43|463.03|467.16|464.76|464.97|462.57|0
1648797000000|2022-04-01 07:10:00|465.77|463.37|467.39|464.99|468.08|465.68|464.15|461.75|0
1648797300000|2022-04-01 07:15:00|467.04|464.64|464.38|461.98|467.62|465.22|463.92|461.52|0
1648797600000|2022-04-01 07:20:00|464.5|462.1|462.31|459.91|464.61|462.21|460.47|458.07|0
1648797900000|2022-04-01 07:25:00|463|460.6|464.84|462.44|464.84|462.44|462.54|460.14|0
1648798200000|2022-04-01 07:30:00|465.53|463.13|467.84|465.44|467.84|465.44|464.61|462.21|0
1648798500000|2022-04-01 07:35:00|467.61|465.21|466.92|464.52|469.69|467.29|466.69|464.29|0
1648798800000|2022-04-01 07:40:00|467.15|464.75|466.69|464.29|468.3|465.9|465.53|463.13|0
1648799100000|2022-04-01 07:45:00|467.15|464.75|465.3|462.9|467.15|464.75|464.61|462.21|0
1648799400000|2022-04-01 07:50:00|464.76|462.36|462.45|460.05|464.89|462.49|462.45|460.05|0
1648799700000|2022-04-01 07:55:00|462.22|459.82|463.5|461.1|464.53|462.13|462.22|459.82|0
1648800000000|2022-04-01 08:00:00|463.84|461.44|461.18|458.78|464.65|462.25|461.18|458.78|0
1648800300000|2022-04-01 08:05:00|461.29|458.89|462.68|460.28|463.37|460.97|461.29|458.89|0
1648800600000|2022-04-01 08:10:00|462.8|460.4|464.07|461.67|464.07|461.67|461.29|458.89|0
1648800900000|2022-04-01 08:15:00|463.83|461.43|463.83|461.43|464.88|462.48|462.57|460.17|0
1648801200000|2022-04-01 08:20:00|463.6|461.2|462.45|460.05|463.83|461.43|461.75|459.35|0
1648801500000|2022-04-01 08:25:00|462.68|460.28|461.98|459.58|463.14|460.74|461.29|458.89|0
1648801800000|2022-04-01 08:30:00|462.21|459.81|462.67|460.27|463.83|461.43|462.21|459.81|0
1648802100000|2022-04-01 08:35:00|462.44|460.04|463.83|461.43|463.83|461.43|461.75|459.35|0
1648802400000|2022-04-01 08:40:00|463.72|461.32|461.05|458.65|463.83|461.43|461.05|458.65|0
1648802700000|2022-04-01 08:45:00|460.82|458.42|461.05|458.65|461.75|459.35|460.13|457.73|0
1648803000000|2022-04-01 08:50:00|460.82|458.42|460.71|458.31|461.75|459.35|460.36|457.96|0
1648803300000|2022-04-01 08:55:00|460.82|458.42|461.05|458.65|461.75|459.35|460.82|458.42|0
1648803600000|2022-04-01 09:00:00|461.4|459|463.13|460.73|463.59|461.19|461.4|459|0
1648803900000|2022-04-01 09:05:00|462.9|460.5|464.52|462.12|464.98|462.58|462.9|460.5|0
1648804200000|2022-04-01 09:10:00|464.75|462.35|463.59|461.19|464.98|462.58|463.13|460.73|0
1648804500000|2022-04-01 09:15:00|463.48|461.08|464.05|461.65|464.75|462.35|463.13|460.73|0
1648804800000|2022-04-01 09:20:00|464.29|461.89|462.2|459.8|465.91|463.51|459.43|457.03|0
1648805100000|2022-04-01 09:25:00|461.97|459.57|461.51|459.11|462.43|460.03|461.28|458.88|0
1648805400000|2022-04-01 09:30:00|461.28|458.88|458.28|455.88|461.28|458.88|457.12|454.72|0
1648805700000|2022-04-01 09:35:00|458.04|455.64|459.2|456.8|459.2|456.8|457.35|454.95|0
1648806000000|2022-04-01 09:40:00|459.43|457.03|460.35|457.95|461.51|459.11|459.2|456.8|0
1648806300000|2022-04-01 09:45:00|460.12|457.72|461.04|458.64|461.97|459.57|459.89|457.49|0
1648806600000|2022-04-01 09:50:00|460.81|458.41|458.96|456.56|460.81|458.41|458.04|455.64|0
1648806900000|2022-04-01 09:55:00|458.73|456.33|458.39|455.99|459.42|457.02|457.81|455.41|0
1648807200000|2022-04-01 10:00:00|458.5|456.1|457.15|454.75|458.73|456.33|455.06|452.66|0
1648807500000|2022-04-01 10:05:00|457.27|454.87|455.54|453.14|457.84|455.44|455.54|453.14|0
1648807800000|2022-04-01 10:10:00|455.77|453.37|456.59|454.19|456.93|454.53|455.3|452.9|0
1648808100000|2022-04-01 10:15:00|456.47|454.07|456.12|453.72|456.93|454.53|456|453.6|0
1648808400000|2022-04-01 10:20:00|456.23|453.83|456.93|454.53|456.93|454.53|456|453.6|0
1648808700000|2022-04-01 10:25:00|456.46|454.06|455.53|453.13|456.7|454.3|455.3|452.9|0
1648809000000|2022-04-01 10:30:00|455.89|453.49|455.53|453.13|456.46|454.06|455.07|452.67|0
1648809300000|2022-04-01 10:35:00|455.76|453.36|457.98|455.58|458.09|455.69|455.53|453.13|0
1648809600000|2022-04-01 10:40:00|457.86|455.46|458.09|455.69|458.44|456.04|457.39|454.99|0
1648809900000|2022-04-01 10:45:00|457.86|455.46|458.55|456.15|459.25|456.85|457.86|455.46|0
1648810200000|2022-04-01 10:50:00|458.79|456.39|459.25|456.85|459.49|457.09|458.55|456.15|0
1648810500000|2022-04-01 10:55:00|459.02|456.62|457.28|454.88|459.72|457.32|456.69|454.29|0
1648810800000|2022-04-01 11:00:00|457.62|455.22|457.39|454.99|457.62|455.22|456.22|453.82|0
1648811100000|2022-04-01 11:05:00|457.15|454.75|457.15|454.75|457.51|455.11|456.22|453.82|0
1648811400000|2022-04-01 11:10:00|456.92|454.52|459.02|456.62|459.25|456.85|456.92|454.52|0
1648811700000|2022-04-01 11:15:00|459.25|456.85|459.02|456.62|459.25|456.85|457.97|455.57|0
1648812000000|2022-04-01 11:20:00|459.25|456.85|458.32|455.92|459.48|457.08|457.85|455.45|0
1648812300000|2022-04-01 11:25:00|458.55|456.15|459.01|456.61|459.01|456.61|458.08|455.68|0
1648812600000|2022-04-01 11:30:00|459.25|456.85|458.55|456.15|459.71|457.31|458.55|456.15|0
1648812900000|2022-04-01 11:35:00|459.01|456.61|458.78|456.38|459.71|457.31|458.55|456.15|0
1648813200000|2022-04-01 11:40:00|459.01|456.61|459.01|456.61|459.25|456.85|458.78|456.38|0
1648813500000|2022-04-01 11:45:00|459.24|456.84|458.08|455.68|459.24|456.84|458.08|455.68|0
1648813800000|2022-04-01 11:50:00|457.54|455.14|458|455.6|458|455.6|457.54|455.14|0
1648814100000|2022-04-01 11:55:00|457.89|455.49|457.54|455.14|458.24|455.84|457.54|455.14|0
1648814400000|2022-04-01 12:00:00|457.77|455.37|458.7|456.3|458.83|456.43|457.54|455.14|0
1648814700000|2022-04-01 12:05:00|458.47|456.07|456.37|453.97|458.47|456.07|456.37|453.97|0
1648815000000|2022-04-01 12:10:00|456.6|454.2|457.3|454.9|457.3|454.9|456.13|453.73|0
1648815300000|2022-04-01 12:15:00|457.53|455.13|457.3|454.9|457.53|455.13|455.66|453.26|0
1648815600000|2022-04-01 12:20:00|457.07|454.67|456.13|453.73|457.3|454.9|455.66|453.26|0
1648815900000|2022-04-01 12:25:00|456.02|453.62|456.6|454.2|458.47|456.07|455.32|452.92|0
1648816200000|2022-04-01 12:30:00|456.48|454.08|462.68|460.28|463.62|461.22|456.48|454.08|0
1648816500000|2022-04-01 12:35:00|462.57|460.17|461.3|458.9|462.68|460.28|460.37|457.97|0
1648816800000|2022-04-01 12:40:00|461.07|458.67|463.87|461.47|465.04|462.64|461.07|458.67|0
1648817100000|2022-04-01 12:45:00|463.99|461.59|464.34|461.94|464.34|461.94|462.47|460.07|0
1648817400000|2022-04-01 12:50:00|464.57|462.17|465.28|462.88|466.92|464.52|464.11|461.71|0
1648817700000|2022-04-01 12:55:00|465.51|463.11|466.21|463.81|466.45|464.05|464.57|462.17|0
1648818000000|2022-04-01 13:00:00|466.45|464.05|469.5|467.1|469.5|467.1|465.74|463.34|0
1648818300000|2022-04-01 13:05:00|469.26|466.86|466.21|463.81|469.26|466.86|465.98|463.58|0
1648818600000|2022-04-01 13:10:00|466.1|463.7|464.1|461.7|466.45|464.05|464.1|461.7|0
1648818900000|2022-04-01 13:15:00|463.87|461.47|462.23|459.83|463.87|461.47|461.53|459.13|0
1648819200000|2022-04-01 13:20:00|462|459.6|463.63|461.23|463.87|461.47|461.29|458.89|0
1648819500000|2022-04-01 13:25:00|463.16|460.76|465.74|463.34|465.97|463.57|462.7|460.3|0
1648819800000|2022-04-01 13:30:00|466.21|463.81|471.37|468.97|471.37|468.97|464.1|461.7|0
1648820100000|2022-04-01 13:35:00|471.14|468.74|471.84|469.44|473.49|471.09|466.44|464.04|0
1648820400000|2022-04-01 13:40:00|471.6|469.2|473.72|470.84|475.61|472.73|471.14|468.26|0
1648820700000|2022-04-01 13:45:00|473.49|470.61|471.14|468.26|475.61|472.73|469.03|466.15|0
1648821000000|2022-04-01 13:50:00|471.37|468.49|479.61|476.73|480.79|477.91|470.43|467.55|0
1648821300000|2022-04-01 13:55:00|480.08|477.2|475.96|473.08|480.55|477.67|475.73|472.85|0
1648821600000|2022-04-01 14:00:00|477.14|474.26|478.9|476.02|482.21|479.33|474.19|471.31|0
1648821900000|2022-04-01 14:05:00|478.43|475.55|478.19|475.31|479.37|476.49|475.13|472.25|0
1648822200000|2022-04-01 14:10:00|477.72|474.84|471.37|468.49|477.72|474.84|470.43|467.55|0
1648822500000|2022-04-01 14:15:00|471.6|468.72|481.5|478.62|481.73|478.85|471.37|468.49|0
1648822800000|2022-04-01 14:20:00|481.02|478.14|486.92|484.04|488.1|485.22|479.61|476.73|0
1648823100000|2022-04-01 14:25:00|486.45|483.57|487.63|484.75|489.99|487.11|485.51|482.63|0
1648823400000|2022-04-01 14:30:00|487.39|484.51|483.63|480.75|487.63|484.75|483.39|480.51|0
1648823700000|2022-04-01 14:35:00|482.92|480.04|485.74|482.86|486.68|483.8|481.51|478.63|0
1648824000000|2022-04-01 14:40:00|486.21|483.33|484.8|481.92|489.75|486.87|484.33|481.45|0
1648824300000|2022-04-01 14:45:00|485.04|482.16|481.51|478.63|485.27|482.39|479.39|476.51|0
1648824600000|2022-04-01 14:50:00|481.04|478.16|477.05|474.17|482.45|479.57|476.81|473.93|0
1648824900000|2022-04-01 14:55:00|476.81|473.93|478.92|476.52|479.86|477.46|476.11|473.23|0
1648825200000|2022-04-01 15:00:00|479.39|476.99|479.62|477.22|480.8|478.4|477.98|475.58|0
1648825500000|2022-04-01 15:05:00|479.39|476.99|475.63|473.23|481.03|478.63|474.7|472.3|0
1648825800000|2022-04-01 15:10:00|475.87|473.47|479.61|477.21|480.55|478.15|474.67|472.27|0
1648826100000|2022-04-01 15:15:00|480.08|477.68|479.14|476.74|481.72|479.32|477.96|475.56|0
1648826400000|2022-04-01 15:20:00|478.9|476.5|478.66|476.26|481.02|478.62|476.08|473.68|0
1648826700000|2022-04-01 15:25:00|478.43|476.03|481.49|479.09|481.72|479.32|477.25|474.85|0
1648827000000|2022-04-01 15:30:00|480.78|478.38|484.31|481.91|485.49|483.09|480.78|478.38|0
1648827300000|2022-04-01 15:35:00|484.55|482.15|488.79|486.39|490.45|488.05|484.43|482.03|0
1648827600000|2022-04-01 15:40:00|488.92|486.52|493.05|490.65|493.76|491.36|488.92|486.52|0
1648827900000|2022-04-01 15:45:00|493.52|491.12|492.8|490.4|495.05|492.65|490.68|488.28|0
1648828200000|2022-04-01 15:50:00|493.51|491.11|488.57|486.17|494.45|492.05|487.39|484.99|0
1648828500000|2022-04-01 15:55:00|489.39|486.99|494.69|492.29|496.57|494.17|489.39|486.99|0
1648828800000|2022-04-01 16:00:00|495.63|493.23|497.87|495.47|497.99|495.59|494.34|491.94|0
1648829100000|2022-04-01 16:05:00|498.22|495.82|497.7|495.3|500.82|498.42|497.7|495.3|0
1648829400000|2022-04-01 16:10:00|497.47|495.07|497.23|494.83|500.06|497.66|496.76|494.36|0
1648829700000|2022-04-01 16:15:00|496.99|494.59|498.65|496.25|500.77|498.37|495.81|493.41|0
1648830000000|2022-04-01 16:20:00|499.12|496.72|496.28|493.88|499.35|496.95|495.11|492.71|0
1648830300000|2022-04-01 16:25:00|495.34|492.94|493.69|491.29|496.99|494.59|493.45|491.05|0
1648830600000|2022-04-01 16:30:00|494.16|491.76|501.48|499.08|502.66|500.26|494.16|491.76|0
1648830900000|2022-04-01 16:35:00|501.72|499.32|500.06|497.66|503.85|501.45|499.59|497.19|0
1648831200000|2022-04-01 16:40:00|500.3|497.9|495.57|493.17|501.95|499.55|495.57|493.17|0
1648831500000|2022-04-01 16:45:00|495.81|493.41|495.1|492.7|499.11|496.71|494.87|492.47|0
1648831800000|2022-04-01 16:50:00|495.34|492.94|495.81|493.41|498.88|496.48|494.39|491.99|0
1648832100000|2022-04-01 16:55:00|495.57|493.17|498.4|496|498.64|496.24|493.92|491.52|0
1648832400000|2022-04-01 17:00:00|497.93|495.53|498.88|496.48|500.29|497.89|496.99|494.59|0
1648832700000|2022-04-01 17:05:00|498.64|496.24|499.58|497.18|499.58|497.18|495.81|493.41|0
1648833000000|2022-04-01 17:10:00|499.71|497.31|501.71|499.31|502.89|500.49|499.71|497.31|0
1648833300000|2022-04-01 17:15:00|501.95|499.55|501.47|499.07|503.37|500.97|501|498.6|0
1648833600000|2022-04-01 17:20:00|501.24|498.84|500.05|497.65|505.73|503.33|499.82|497.42|0
1648833900000|2022-04-01 17:25:00|500.29|497.89|501|498.6|502.42|500.02|499.82|497.42|0
1648834200000|2022-04-01 17:30:00|501.24|498.84|501|498.6|501.71|499.31|498.29|495.89|0
1648834500000|2022-04-01 17:35:00|501.23|498.83|492.97|490.57|501.23|498.83|491.56|489.16|0
1648834800000|2022-04-01 17:40:00|492.74|490.34|492.27|489.87|493.44|491.04|489.44|487.04|0
1648835100000|2022-04-01 17:45:00|492.74|490.34|493.09|490.69|494.86|492.46|492.5|490.1|0
1648835400000|2022-04-01 17:50:00|493.68|491.28|494.27|491.87|495.33|492.93|493.21|490.81|0
1648835700000|2022-04-01 17:55:00|494.39|491.99|492.03|489.63|495.33|492.93|490.85|488.45|0
1648836000000|2022-04-01 18:00:00|492.26|489.86|484.72|482.32|492.97|490.57|484.72|482.32|0
1648836300000|2022-04-01 18:05:00|484.95|482.55|484.25|481.85|486.13|483.73|480.72|478.32|0
1648836600000|2022-04-01 18:10:00|484.72|482.32|482.12|479.72|487.07|484.67|482.12|479.72|0
1648836900000|2022-04-01 18:15:00|481.65|479.25|482.36|479.96|482.83|480.43|479.05|476.65|0
1648837200000|2022-04-01 18:20:00|482.59|480.19|481.65|479.25|482.83|480.43|478.81|476.41|0
1648837500000|2022-04-01 18:25:00|481.88|479.48|475.51|473.11|482.12|479.72|475.51|473.11|0
1648837800000|2022-04-01 18:30:00|475.75|473.35|471.75|469.35|476.45|474.05|471.28|468.88|0
1648838100000|2022-04-01 18:35:00|471.51|469.11|475.28|472.88|477.16|474.76|471.51|469.11|0
1648838400000|2022-04-01 18:40:00|475.04|472.64|471.86|469.46|475.28|472.88|471.03|468.63|0
1648838700000|2022-04-01 18:45:00|471.97|469.57|474.34|471.94|474.57|472.17|469.61|467.21|0
1648839000000|2022-04-01 18:50:00|474.1|471.7|476.7|474.3|477.18|474.78|473.86|471.46|0
1648839300000|2022-04-01 18:55:00|476.47|474.07|478.6|476.2|480.02|477.62|474.34|471.94|0
1648839600000|2022-04-01 19:00:00|479.31|476.91|475.04|472.64|479.55|477.15|472.44|470.04|0
1648839900000|2022-04-01 19:05:00|475.52|473.12|478.12|475.72|478.36|475.96|472.44|470.04|0
1648840200000|2022-04-01 19:10:00|477.89|475.49|478.36|475.96|482.63|480.23|476.46|474.06|0
1648840500000|2022-04-01 19:15:00|478.83|476.43|487.14|484.74|487.14|484.74|476.94|474.54|0
1648840800000|2022-04-01 19:20:00|487.62|485.22|487.81|485.41|489.94|487.54|485.44|483.04|0
1648841100000|2022-04-01 19:25:00|487.09|484.69|486.15|483.75|488.28|485.88|485.2|482.8|0
1648841400000|2022-04-01 19:30:00|485.43|483.03|490.89|488.49|492.56|490.16|483.78|481.38|0
1648841700000|2022-04-01 19:35:00|490.65|488.25|490.18|487.78|493.03|490.63|489.47|487.07|0
1648842000000|2022-04-01 19:40:00|490.42|488.02|491.36|488.96|493.03|490.63|485.91|483.51|0
1648842300000|2022-04-01 19:45:00|490.65|488.25|486.4|484|493.49|491.09|486.4|484|0
1648842600000|2022-04-01 19:50:00|482.39|479.99|471.79|468.91|483.33|480.93|471.32|468.44|0
1648842900000|2022-04-01 19:55:00|472.73|469.85|470.6|467.72|473.67|470.79|466.61|463.73|0
1648843200000|2022-04-01 20:00:00|469.19|466.31|468.71|466.31|472.96|470.08|467.77|465.37|0
1648843500000|2022-04-01 20:05:00|468.95|466.55|471.3|468.9|471.54|469.14|468.71|466.31|0
1648843800000|2022-04-01 20:10:00|471.54|469.14|475.78|473.38|475.78|473.38|471.3|468.9|0
1649055900000|2022-04-04 07:05:00|462.78|460.38|468.32|465.92|469.38|466.98|462.54|460.14|0
1649056200000|2022-04-04 07:10:00|468.43|466.03|475.76|473.36|476.47|474.07|468.2|465.8|0
1649056500000|2022-04-04 07:15:00|476|473.6|473.63|471.23|476.83|474.43|472.21|469.81|0
1649056800000|2022-04-04 07:20:00|473.99|471.59|474.57|472.17|475.05|472.65|472.68|470.28|0
1649057100000|2022-04-04 07:25:00|474.34|471.94|474.57|472.17|475.76|473.36|473.51|471.11|0
1649057400000|2022-04-04 07:30:00|474.34|471.94|471.26|468.86|474.34|471.94|471.26|468.86|0
1649057700000|2022-04-04 07:35:00|471.39|468.99|470.68|468.28|472.21|469.81|470.32|467.92|0
1649058000000|2022-04-04 07:40:00|470.55|468.15|472.44|470.04|472.44|470.04|469.84|467.44|0
1649058300000|2022-04-04 07:45:00|472.57|470.17|472.44|470.04|472.92|470.52|472.44|470.04|0
1649058600000|2022-04-04 07:50:00|472.68|470.28|472.44|470.04|472.68|470.28|472.44|470.04|0
1649058900000|2022-04-04 07:55:00|472.68|470.28|472.68|470.28|474.1|471.7|472.44|470.04|0
1649059200000|2022-04-04 08:00:00|472.44|470.04|474.8|472.4|476.23|473.83|470.79|468.39|0
1649059500000|2022-04-04 08:05:00|474.69|472.29|474.33|471.93|475.75|473.35|472.91|470.51|0
1649059800000|2022-04-04 08:10:00|474.09|471.69|472.91|470.51|474.8|472.4|472.91|470.51|0
1649060100000|2022-04-04 08:15:00|473.15|470.75|472.91|470.51|474.57|472.17|472.67|470.27|0
1649060400000|2022-04-04 08:20:00|472.67|470.27|471.26|468.86|473.38|470.98|470.78|468.38|0
1649060700000|2022-04-04 08:25:00|471.49|469.09|469.6|467.2|472.91|470.51|469.6|467.2|0
1649061000000|2022-04-04 08:30:00|469.37|466.97|468.18|465.78|469.6|467.2|467.71|465.31|0
1649061300000|2022-04-04 08:35:00|467.95|465.55|471.49|469.09|472.91|470.51|467.48|465.08|0
1649061600000|2022-04-04 08:40:00|472.09|469.69|474.43|472.03|474.43|472.03|471.38|468.98|0
1649061900000|2022-04-04 08:45:00|474.19|471.79|472.07|469.67|474.19|471.79|471.83|469.43|0
1649062200000|2022-04-04 08:50:00|471.96|469.56|470.89|468.49|472.3|469.9|470.89|468.49|0
1649062500000|2022-04-04 08:55:00|470.65|468.25|471.12|468.72|471.36|468.96|470.31|467.91|0
1649062800000|2022-04-04 09:00:00|471.36|468.96|467.83|465.43|471.36|468.96|467.71|465.31|0
1649063100000|2022-04-04 09:05:00|468.06|465.66|464.53|462.13|468.06|465.66|463.83|461.43|0
1649063400000|2022-04-04 09:10:00|464.3|461.9|462.54|460.14|464.3|461.9|462.19|459.79|0
1649063700000|2022-04-04 09:15:00|462.42|460.02|463.59|461.19|463.83|461.43|461.72|459.32|0
1649064000000|2022-04-04 09:20:00|463.72|461.32|462.89|460.49|464.06|461.66|462.18|459.78|0
1649064300000|2022-04-04 09:25:00|463.12|460.72|463.59|461.19|463.59|461.19|463.01|460.61|0
1649064600000|2022-04-04 09:30:00|463.36|460.96|464.3|461.9|465.83|463.43|463.36|460.96|0
1649064900000|2022-04-04 09:35:00|464.06|461.66|462.18|459.78|464.3|461.9|461.01|458.61|0
1649065200000|2022-04-04 09:40:00|461.71|459.31|462.89|460.49|463.01|460.61|461.48|459.08|0
1649065500000|2022-04-04 09:45:00|462.65|460.25|462.41|460.01|463.35|460.95|462.41|460.01|0
1649065800000|2022-04-04 09:50:00|462.18|459.78|463.59|461.19|463.59|461.19|461.48|459.08|0
1649066100000|2022-04-04 09:55:00|463.35|460.95|461.24|458.84|463.35|460.95|459.83|457.43|0
1649066400000|2022-04-04 10:00:00|461.13|458.73|462.18|459.78|462.18|459.78|460.07|457.67|0
1649066700000|2022-04-04 10:05:00|461.94|459.54|461.24|458.84|462.18|459.78|461|458.6|0
1649067000000|2022-04-04 10:10:00|461|458.6|460.07|457.67|462.18|459.78|460.07|457.67|0
1649067300000|2022-04-04 10:15:00|460.3|457.9|459.83|457.43|460.77|458.37|457.72|455.32|0
1649067600000|2022-04-04 10:20:00|459.6|457.2|458.89|456.49|460.3|457.9|457.96|455.56|0
1649067900000|2022-04-04 10:25:00|458.78|456.38|461.7|459.3|461.7|459.3|458.42|456.02|0
1649068200000|2022-04-04 10:30:00|461.59|459.19|462.41|460.01|462.64|460.24|461.47|459.07|0
1649068500000|2022-04-04 10:35:00|462.64|460.24|463.58|461.18|463.58|461.18|462.64|460.24|0
1649068800000|2022-04-04 10:40:00|463.82|461.42|464.05|461.65|464.28|461.88|462.88|460.48|0
1649069100000|2022-04-04 10:45:00|463.82|461.42|464.05|461.65|464.28|461.88|463.34|460.94|0
1649069400000|2022-04-04 10:50:00|464.28|461.88|464.52|462.12|464.99|462.59|463.81|461.41|0
1649069700000|2022-04-04 10:55:00|464.75|462.35|464.52|462.12|465.22|462.82|464.41|462.01|0
1649070000000|2022-04-04 11:00:00|464.75|462.35|463.7|461.3|464.87|462.47|463.58|461.18|0
1649070300000|2022-04-04 11:05:00|463.58|461.18|462.4|460|464.17|461.77|462.4|460|0
1649070600000|2022-04-04 11:10:00|462.64|460.24|462.4|460|463.34|460.94|461.93|459.53|0
1649070900000|2022-04-04 11:15:00|462.64|460.24|460.88|458.48|462.64|460.24|459.59|457.19|0
1649071200000|2022-04-04 11:20:00|460.76|458.36|460.99|458.59|461.23|458.83|459.82|457.42|0
1649071500000|2022-04-04 11:25:00|460.76|458.36|460.76|458.36|461.93|459.53|460.76|458.36|0
1649071800000|2022-04-04 11:30:00|460.88|458.48|462.4|460|462.4|460|460.52|458.12|0
1649072100000|2022-04-04 11:35:00|462.16|459.76|463.1|460.7|464.04|461.64|462.16|459.76|0
1649072400000|2022-04-04 11:40:00|462.87|460.47|462.63|460.23|463.1|460.7|462.4|460|0
1649072700000|2022-04-04 11:45:00|462.87|460.47|463.57|461.17|463.81|461.41|462.63|460.23|0
1649073000000|2022-04-04 11:50:00|463.81|461.41|461.46|459.06|463.81|461.41|461.46|459.06|0
1649073300000|2022-04-04 11:55:00|461.22|458.82|459.7|457.3|461.46|459.06|458.41|456.01|0
1649073600000|2022-04-04 12:00:00|459.58|457.18|461.22|458.82|461.46|459.06|458.64|456.24|0
1649073900000|2022-04-04 12:05:00|461.34|458.94|462.63|460.23|462.86|460.46|461.34|458.94|0
1649074200000|2022-04-04 12:10:00|462.39|459.99|461.69|459.29|462.63|460.23|460.75|458.35|0
1649074500000|2022-04-04 12:15:00|461.92|459.52|461.22|458.82|461.92|459.52|460.28|457.88|0
1649074800000|2022-04-04 12:20:00|461.45|459.05|459.11|456.71|461.45|459.05|458.87|456.47|0
1649075100000|2022-04-04 12:25:00|459.34|456.94|461.45|459.05|461.69|459.29|458.4|456|0
1649075400000|2022-04-04 12:30:00|461.22|458.82|460.04|457.64|461.69|459.29|459.81|457.41|0
1649075700000|2022-04-04 12:35:00|459.81|457.41|462.62|460.22|462.62|460.22|459.57|457.17|0
1649076000000|2022-04-04 12:40:00|462.39|459.99|462.86|460.46|463.56|461.16|461.68|459.28|0
1649076300000|2022-04-04 12:45:00|463.09|460.69|467.32|464.92|468.03|465.63|463.09|460.69|0
1649076600000|2022-04-04 12:50:00|467.09|464.69|467.09|464.69|467.32|464.92|466.03|463.63|0
1649076900000|2022-04-04 12:55:00|467.32|464.92|468.15|465.75|469.2|466.8|467.09|464.69|0
1649077200000|2022-04-04 13:00:00|468.26|465.86|465.44|463.04|468.26|465.86|465.2|462.8|0
1649077500000|2022-04-04 13:05:00|465.67|463.27|465.67|463.27|466.38|463.98|464.97|462.57|0
1649077800000|2022-04-04 13:10:00|465.91|463.51|464.03|461.63|465.91|463.51|463.79|461.39|0
1649078100000|2022-04-04 13:15:00|463.79|461.39|462.38|459.98|463.79|461.39|462.38|459.98|0
1649078400000|2022-04-04 13:20:00|462.62|460.22|463.56|461.16|464.03|461.63|462.38|459.98|0
1649078700000|2022-04-04 13:25:00|463.32|460.92|465.91|463.51|465.91|463.51|463.09|460.69|0
1649079000000|2022-04-04 13:30:00|466.38|463.98|473.7|471.3|474.88|472.48|465.91|463.51|0
1649079300000|2022-04-04 13:35:00|473.93|471.53|472.52|470.12|473.93|471.53|469.23|466.83|0
1649079600000|2022-04-04 13:40:00|472.05|469.65|466.16|463.76|472.05|469.65|464.75|462.35|0
1649079900000|2022-04-04 13:45:00|465.69|463.29|464.51|462.11|470.4|468|464.51|462.11|0
1649080200000|2022-04-04 13:50:00|464.74|462.34|457.42|455.02|464.74|462.34|456.95|454.55|0
1649080500000|2022-04-04 13:55:00|456.95|454.55|452.73|450.33|456.95|454.55|451.05|448.65|0
1649080800000|2022-04-04 14:00:00|452.49|450.09|452.26|449.86|453.9|451.5|451.79|449.39|0
1649081100000|2022-04-04 14:05:00|452.49|450.09|453.9|451.5|454.14|451.74|451.55|449.15|0
1649081400000|2022-04-04 14:10:00|452.96|450.56|456.26|453.86|457.32|454.92|451.32|448.92|0
1649081700000|2022-04-04 14:15:00|456.73|454.33|456.73|454.33|462.39|459.99|456.26|453.86|0
1649082000000|2022-04-04 14:20:00|456.26|453.86|452.25|449.85|457.43|455.03|451.55|449.15|0
1649082300000|2022-04-04 14:25:00|452.02|449.62|449.9|447.5|453.67|451.27|449.9|447.5|0
1649082600000|2022-04-04 14:30:00|449.67|447.27|452.02|449.62|452.25|449.85|449.2|446.8|0
1649082900000|2022-04-04 14:35:00|451.78|449.38|450.84|448.44|454.61|452.21|448.96|446.56|0
1649083200000|2022-04-04 14:40:00|450.37|447.97|456.02|453.62|456.02|453.62|450.37|447.97|0
1649083500000|2022-04-04 14:45:00|455.31|452.91|452.25|449.85|459.82|457.42|451.08|448.68|0
1649083800000|2022-04-04 14:50:00|452.49|450.09|452.72|450.32|452.72|450.32|450.36|447.96|0
1649084100000|2022-04-04 14:55:00|454.13|451.73|453.43|451.03|455.54|453.14|451.54|449.14|0
1649084400000|2022-04-04 15:00:00|452.96|450.56|447.79|445.39|453.9|451.5|447.08|444.68|0
1649084700000|2022-04-04 15:05:00|448.02|445.62|446.12|443.72|448.72|446.32|445.18|442.78|0
1649085000000|2022-04-04 15:10:00|445.88|443.48|447.77|445.37|449.65|447.25|445.88|443.48|0
1649085300000|2022-04-04 15:15:00|447.53|445.13|447.53|445.13|449.41|447.01|447.29|444.89|0
1649085600000|2022-04-04 15:20:00|448.47|446.07|446.82|444.42|448.94|446.54|446.82|444.42|0
1649085900000|2022-04-04 15:25:00|446.35|443.95|445.65|443.25|448|445.6|445.41|443.01|0
1649086200000|2022-04-04 15:30:00|445.41|443.01|445.88|443.48|446.59|444.19|443.53|441.13|0
1649086500000|2022-04-04 15:35:00|446.12|443.72|446.12|443.72|448.47|446.07|445.18|442.78|0
1649086800000|2022-04-04 15:40:00|446.59|444.19|446.35|443.95|446.82|444.42|445.41|443.01|0
1649087100000|2022-04-04 15:45:00|446.11|443.71|443.28|440.88|447.06|444.66|442.34|439.94|0
1649087400000|2022-04-04 15:50:00|443.52|441.12|441.52|439.12|443.99|441.59|441.4|439|0
1649087700000|2022-04-04 15:55:00|441.4|439|442.34|439.94|442.58|440.18|440.46|438.06|0
1649088000000|2022-04-04 16:00:00|442.11|439.71|443.28|440.88|443.75|441.35|442.11|439.71|0
1649088300000|2022-04-04 16:05:00|443.52|441.12|442.57|440.17|444.22|441.82|441.63|439.23|0
1649088600000|2022-04-04 16:10:00|442.34|439.94|440.92|438.52|443.75|441.35|440.92|438.52|0
1649088900000|2022-04-04 16:15:00|441.16|438.76|442.33|439.93|442.81|440.41|440.92|438.52|0
1649089200000|2022-04-04 16:20:00|442.1|439.7|442.57|440.17|443.51|441.11|441.63|439.23|0
1649089500000|2022-04-04 16:25:00|442.33|439.93|441.63|439.23|443.04|440.64|441.16|438.76|0
1649089800000|2022-04-04 16:30:00|441.86|439.46|441.63|439.23|442.1|439.7|440.45|438.05|0
1649090100000|2022-04-04 16:35:00|441.51|439.11|445.21|442.81|446.39|443.99|441.16|438.76|0
1649090400000|2022-04-04 16:40:00|445.44|443.04|446.86|444.46|448.28|445.88|445.21|442.81|0
1649090700000|2022-04-04 16:45:00|446.62|444.22|445.68|443.28|448.04|445.64|445.44|443.04|0
1649091000000|2022-04-04 16:50:00|445.44|443.04|445.91|443.51|447.09|444.69|445.21|442.81|0
1649091300000|2022-04-04 16:55:00|446.15|443.75|447.8|445.4|447.8|445.4|446.15|443.75|0
1649091600000|2022-04-04 17:00:00|448.04|445.64|448.27|445.87|449.93|447.53|447.8|445.4|0
1649091900000|2022-04-04 17:05:00|448.51|446.11|447.56|445.16|449.45|447.05|447.09|444.69|0
1649092200000|2022-04-04 17:10:00|447.8|445.4|447.8|445.4|448.51|446.11|447.33|444.93|0
1649092500000|2022-04-04 17:15:00|447.56|445.16|445.91|443.51|448.51|446.11|445.44|443.04|0
1649092800000|2022-04-04 17:20:00|446.14|443.74|445.67|443.27|447.09|444.69|444.97|442.57|0
1649093100000|2022-04-04 17:25:00|445.91|443.51|444.73|442.33|446.14|443.74|444.49|442.09|0
1649093400000|2022-04-04 17:30:00|444.97|442.57|444.49|442.09|445.2|442.8|443.32|440.92|0
1649093700000|2022-04-04 17:35:00|444.26|441.86|445.91|443.51|446.03|443.63|443.55|441.15|0
1649094000000|2022-04-04 17:40:00|445.67|443.27|443.91|441.51|446.38|443.98|443.91|441.51|0
1649094300000|2022-04-04 17:45:00|443.55|441.15|444.73|442.33|444.96|442.56|443.55|441.15|0
1649094600000|2022-04-04 17:50:00|444.49|442.09|443.55|441.15|444.49|442.09|442.84|440.44|0
1649094900000|2022-04-04 17:55:00|443.31|440.91|440.49|438.09|443.55|441.15|439.78|437.38|0
1649095200000|2022-04-04 18:00:00|440.25|437.85|440.01|437.61|442.37|439.97|440.01|437.61|0
1649095500000|2022-04-04 18:05:00|439.78|437.38|446.14|443.74|446.14|443.74|439.78|437.38|0
1649095800000|2022-04-04 18:10:00|445.9|443.5|445.43|443.03|447.08|444.68|444.25|441.85|0
1649096100000|2022-04-04 18:15:00|445.19|442.79|442.61|440.21|446.37|443.97|442.37|439.97|0
1649096400000|2022-04-04 18:20:00|442.37|439.97|441.66|439.26|443.31|440.91|441.66|439.26|0
1649096700000|2022-04-04 18:25:00|441.43|439.03|439.07|436.67|441.9|439.5|438.6|436.2|0
1649097000000|2022-04-04 18:30:00|438.96|436.56|437.89|435.49|440.72|438.32|437.89|435.49|0
1649097300000|2022-04-04 18:35:00|438.13|435.73|437.89|435.49|438.6|436.2|437.42|435.02|0
1649097600000|2022-04-04 18:40:00|438.13|435.73|438.13|435.73|439.07|436.67|437.89|435.49|0
1649097900000|2022-04-04 18:45:00|438.36|435.96|437.89|435.49|438.36|435.96|435.78|433.38|0
1649098200000|2022-04-04 18:50:00|437.66|435.26|435.78|433.38|438.83|436.43|435.78|433.38|0
1649098500000|2022-04-04 18:55:00|435.54|433.14|437.65|435.25|437.65|435.25|435.31|432.91|0
1649098800000|2022-04-04 19:00:00|437.42|435.02|437.18|434.78|439.06|436.66|436.48|434.08|0
1649099100000|2022-04-04 19:05:00|436.48|434.08|436.24|433.84|437.65|435.25|435.07|432.67|0
1649099400000|2022-04-04 19:10:00|435.54|433.14|436.48|434.08|438.59|436.19|434.84|432.44|0
1649099700000|2022-04-04 19:15:00|436.24|433.84|437.77|435.37|438.36|435.96|436.01|433.61|0
1649100000000|2022-04-04 19:20:00|437.42|435.02|434.83|432.43|437.42|435.02|434.6|432.2|0
1649100300000|2022-04-04 19:25:00|434.6|432.2|436.71|434.31|437.42|435.02|434.6|432.2|0
1649100600000|2022-04-04 19:30:00|436.95|434.55|436.24|433.84|437.89|435.49|435.07|432.67|0
1649100900000|2022-04-04 19:35:00|436.48|434.08|434.81|432.41|436.71|434.31|434.11|431.71|0
1649101200000|2022-04-04 19:40:00|434.58|432.18|438.11|435.71|438.35|435.95|433.64|431.24|0
1649101500000|2022-04-04 19:45:00|438.58|436.18|435.75|433.35|439.29|436.89|433.16|430.76|0
1649101800000|2022-04-04 19:50:00|435.28|432.88|432.74|430.34|436.41|434.01|430.11|427.71|0
1649102100000|2022-04-04 19:55:00|432.27|429.87|430.63|428.23|437.68|435.28|429.69|427.29|0
1649102400000|2022-04-04 20:00:00|429.92|427.52|431.8|429.4|432.27|429.87|429.45|427.05|0
1649102700000|2022-04-04 20:05:00|432.03|429.63|431.09|428.69|432.03|429.63|430.16|427.76|0
1649103000000|2022-04-04 20:10:00|431.33|428.93|432.03|429.63|432.03|429.63|430.39|427.99|0
1649103300000|2022-04-04 20:15:00|432|429.2|430.82|428.02|432|429.2|430.12|427.32|0
1649103600000|2022-04-04 20:20:00|430.59|427.79|429.65|426.85|430.82|428.02|429.54|426.74|0
1649103900000|2022-04-04 20:25:00|429.41|426.61|430.12|427.32|430.24|427.44|429.41|426.61|0
1649104200000|2022-04-04 20:30:00|430.35|427.55|429.88|427.08|430.59|427.79|429.88|427.08|0
1649104500000|2022-04-04 20:35:00|429.77|426.97|428.94|426.14|429.88|427.08|428.94|426.14|0
1649104800000|2022-04-04 20:40:00|428.71|425.91|428.94|426.14|429.18|426.38|428.59|425.79|0
1649105100000|2022-04-04 20:45:00|429.18|426.38|431.05|428.25|431.05|428.25|429.18|426.38|0
1649105400000|2022-04-04 20:50:00|431.29|428.49|430.58|427.78|431.76|428.96|430.58|427.78|0
1649105700000|2022-04-04 20:55:00|430.35|427.55|431.92|429.12|432.11|429.31|430.11|427.31|0
1649106000000|2022-04-04 21:00:00|431.78|428.98|431.62|428.82|432.02|429.22|431.62|428.82|0
1649106300000|2022-04-04 21:05:00|431.77|428.97|431.61|428.81|432.08|429.28|431.61|428.81|0
1649106600000|2022-04-04 21:10:00|431.75|428.95|431.75|428.95|432.16|429.36|431.68|428.88|0
1649106900000|2022-04-04 21:15:00|431.88|429.08|431.88|429.08|431.95|429.15|431.65|428.85|0
1649107200000|2022-04-04 21:20:00|431.91|429.11|431.68|428.88|432.12|429.32|431.68|428.88|0
1649107500000|2022-04-04 21:25:00|431.34|428.54|430.95|428.15|431.68|428.88|430.93|428.13|0
1649107800000|2022-04-04 21:30:00|430.93|428.13|431.26|428.46|431.37|428.57|430.93|428.13|0
1649108100000|2022-04-04 21:35:00|431.16|428.36|431.23|428.43|431.3|428.5|431.03|428.23|0
1649108400000|2022-04-04 21:40:00|431.34|428.54|431.44|428.64|431.81|429.01|431.26|428.46|0
1649108700000|2022-04-04 21:45:00|431.47|428.67|431.47|428.67|431.47|428.67|431.4|428.6|0
1649109000000|2022-04-04 21:50:00|431.44|428.64|431.47|428.67|431.47|428.67|431.44|428.64|0
1649109300000|2022-04-04 21:55:00|431.4|428.6|430.99|428.19|431.4|428.6|430.99|428.19|0
1649109600000|2022-04-04 22:00:00|431.05|428.25|431.98|429.18|432.58|429.78|431.05|428.25|0
1649109900000|2022-04-04 22:05:00|432.22|429.42|431.98|429.18|432.45|429.65|431.51|428.71|0
1649110200000|2022-04-04 22:10:00|432.22|429.42|431.75|428.95|432.22|429.42|431.63|428.83|0
1649110500000|2022-04-04 22:15:00|431.51|428.71|432.45|429.65|432.69|429.89|431.51|428.71|0
1649110800000|2022-04-04 22:20:00|432.34|429.54|432.68|429.88|432.69|429.89|432.22|429.42|0
1649111100000|2022-04-04 22:25:00|432.45|429.65|432.21|429.41|432.92|430.12|431.98|429.18|0
1649111400000|2022-04-04 22:30:00|432.34|429.54|432.68|429.88|432.92|430.12|432.21|429.41|0
1649111700000|2022-04-04 22:35:00|432.92|430.12|433.15|430.35|433.39|430.59|432.68|429.88|0
1649112000000|2022-04-04 22:40:00|433.39|430.59|433.15|430.35|433.39|430.59|432.92|430.12|0
1649112300000|2022-04-04 22:45:00|432.92|430.12|432.68|429.88|432.92|430.12|432.45|429.65|0
1649112600000|2022-04-04 22:50:00|432.57|429.77|432.92|430.12|433.15|430.35|432.57|429.77|0
1649112900000|2022-04-04 22:55:00|432.68|429.88|432.68|429.88|432.92|430.12|432.68|429.88|0
1649113200000|2022-04-04 23:00:00|432.91|430.11|432.68|429.88|432.91|430.11|432.68|429.88|0
1649113500000|2022-04-04 23:05:00|432.91|430.11|432.68|429.88|433.15|430.35|432.68|429.88|0
1649113800000|2022-04-04 23:10:00|432.8|430|433.15|430.35|433.15|430.35|432.8|430|0
1649114100000|2022-04-04 23:15:00|432.91|430.11|432.91|430.11|433.03|430.23|432.91|430.11|0
1649114400000|2022-04-04 23:20:00|433.15|430.35|433.15|430.35|433.38|430.58|432.91|430.11|0
1649114700000|2022-04-04 23:25:00|432.91|430.11|432.91|430.11|433.38|430.58|432.91|430.11|0
1649115000000|2022-04-04 23:30:00|432.68|429.88|431.5|428.7|432.68|429.88|431.5|428.7|0
1649115300000|2022-04-04 23:35:00|431.73|428.93|431.73|428.93|431.97|429.17|431.62|428.82|0
1649115600000|2022-04-04 23:40:00|431.97|429.17|431.97|429.17|432.44|429.64|431.73|428.93|0
1649115900000|2022-04-04 23:45:00|432.2|429.4|433.38|430.58|433.38|430.58|431.97|429.17|0
1649116200000|2022-04-04 23:50:00|433.14|430.34|433.38|430.58|433.61|430.81|433.14|430.34|0
1649116500000|2022-04-04 23:55:00|433.14|430.34|434.32|431.52|434.32|431.52|433.14|430.34|0
1649116800000|2022-04-05 00:00:00|434.08|431.28|436.2|433.4|436.2|433.4|434.08|431.28|0
1649117100000|2022-04-05 00:05:00|435.97|433.17|435.73|432.93|436.2|433.4|435.26|432.46|0
1649117400000|2022-04-05 00:10:00|435.62|432.82|435.49|432.69|435.73|432.93|434.91|432.11|0
1649117700000|2022-04-05 00:15:00|435.73|432.93|436.09|433.29|436.91|434.11|435.49|432.69|0
1649118000000|2022-04-05 00:20:00|435.96|433.16|436.43|433.63|436.43|433.63|435.73|432.93|0
1649118300000|2022-04-05 00:25:00|436.2|433.4|436.2|433.4|436.9|434.1|435.96|433.16|0
1649118600000|2022-04-05 00:30:00|435.96|433.16|435.49|432.69|436.43|433.63|435.25|432.45|0
1649118900000|2022-04-05 00:35:00|435.25|432.45|435.49|432.69|435.49|432.69|435.02|432.22|0
1649119200000|2022-04-05 00:40:00|435.72|432.92|435.25|432.45|436.2|433.4|435.25|432.45|0
1649119500000|2022-04-05 00:45:00|435.49|432.69|435.96|433.16|436.43|433.63|435.49|432.69|0
1649119800000|2022-04-05 00:50:00|435.85|433.05|435.72|432.92|436.19|433.39|434.78|431.98|0
1649120100000|2022-04-05 00:55:00|435.61|432.81|434.54|431.74|435.96|433.16|434.54|431.74|0
1649120400000|2022-04-05 01:00:00|434.31|431.51|435.01|432.21|435.25|432.45|434.07|431.27|0
1649120700000|2022-04-05 01:05:00|435.25|432.45|435.25|432.45|435.72|432.92|435.01|432.21|0
1649121000000|2022-04-05 01:10:00|435.14|432.34|435.25|432.45|435.25|432.45|434.78|431.98|0
1649121300000|2022-04-05 01:15:00|435.01|432.21|434.54|431.74|435.25|432.45|434.54|431.74|0
1649121600000|2022-04-05 01:20:00|434.78|431.98|434.54|431.74|434.78|431.98|434.07|431.27|0
1649121900000|2022-04-05 01:25:00|434.66|431.86|435.48|432.68|435.72|432.92|434.66|431.86|0
1649122200000|2022-04-05 01:30:00|435.72|432.92|435.13|432.33|435.72|432.92|434.78|431.98|0
1649122500000|2022-04-05 01:35:00|435.25|432.45|434.77|431.97|435.25|432.45|434.43|431.63|0
1649122800000|2022-04-05 01:40:00|434.66|431.86|434.77|431.97|435.25|432.45|434.66|431.86|0
1649123100000|2022-04-05 01:45:00|434.66|431.86|434.3|431.5|435.01|432.21|434.3|431.5|0
1649123400000|2022-04-05 01:50:00|434.07|431.27|433.36|430.56|434.07|431.27|433.36|430.56|0
1649123700000|2022-04-05 01:55:00|433.6|430.8|433.59|430.79|433.6|430.8|433.36|430.56|0
1649124000000|2022-04-05 02:00:00|433.48|430.68|433.36|430.56|433.59|430.79|433.36|430.56|0
1649124300000|2022-04-05 02:05:00|433.59|430.79|434.06|431.26|434.06|431.26|433.36|430.56|0
1649124600000|2022-04-05 02:10:00|434.3|431.5|434.3|431.5|434.3|431.5|434.06|431.26|0
1649124900000|2022-04-05 02:15:00|434.53|431.73|434.53|431.73|434.77|431.97|434.3|431.5|0
1649125200000|2022-04-05 02:20:00|434.77|431.97|435.27|432.47|436.21|433.41|434.66|431.86|0
1649125500000|2022-04-05 02:25:00|435.16|432.36|435.27|432.47|435.27|432.47|435.03|432.23|0
1649125800000|2022-04-05 02:30:00|435.5|432.7|434.57|431.77|435.5|432.7|434.57|431.77|0
1649126100000|2022-04-05 02:35:00|434.69|431.89|434.56|431.76|434.8|432|434.56|431.76|0
1649126400000|2022-04-05 02:40:00|434.69|431.89|434.56|431.76|434.8|432|434.56|431.76|0
1649126700000|2022-04-05 02:45:00|434.8|432|435.03|432.23|435.27|432.47|434.8|432|0
1649127000000|2022-04-05 02:50:00|435.26|432.46|435.97|433.17|435.97|433.17|435.26|432.46|0
1649127300000|2022-04-05 02:55:00|436.2|433.4|435.97|433.17|436.2|433.4|435.73|432.93|0
1649127600000|2022-04-05 03:00:00|435.73|432.93|435.5|432.7|435.73|432.93|435.26|432.46|0
1649127900000|2022-04-05 03:05:00|435.38|432.58|435.73|432.93|435.96|433.16|435.03|432.23|0
1649128200000|2022-04-05 03:10:00|435.5|432.7|435.49|432.69|435.5|432.7|435.03|432.23|0
1649128500000|2022-04-05 03:15:00|435.26|432.46|435.03|432.23|435.26|432.46|435.03|432.23|0
1649128800000|2022-04-05 03:20:00|435.26|432.46|435.49|432.69|435.49|432.69|435.03|432.23|0
1649129100000|2022-04-05 03:25:00|435.26|432.46|436.66|433.86|436.66|433.86|435.26|432.46|0
1649129400000|2022-04-05 03:30:00|436.43|433.63|436.9|434.1|437.13|434.33|436.43|433.63|0
1649129700000|2022-04-05 03:35:00|436.66|433.86|436.43|433.63|436.66|433.86|436.19|433.39|0
1649130000000|2022-04-05 03:40:00|436.31|433.51|436.43|433.63|436.43|433.63|435.96|433.16|0
1649130300000|2022-04-05 03:45:00|436.55|433.75|436.19|433.39|436.66|433.86|435.96|433.16|0
1649130600000|2022-04-05 03:50:00|435.96|433.16|436.42|433.62|436.55|433.75|435.96|433.16|0
1649130900000|2022-04-05 03:55:00|436.31|433.51|436.19|433.39|436.42|433.62|435.96|433.16|0
1649131200000|2022-04-05 04:00:00|435.96|433.16|436.19|433.39|436.42|433.62|435.96|433.16|0
1649131500000|2022-04-05 04:05:00|435.95|433.15|435.72|432.92|435.95|433.15|435.49|432.69|0
1649131800000|2022-04-05 04:10:00|435.49|432.69|435.95|433.15|435.95|433.15|435.49|432.69|0
1649132100000|2022-04-05 04:15:00|435.72|432.92|435.72|432.92|435.72|432.92|435.48|432.68|0
1649132400000|2022-04-05 04:20:00|435.95|433.15|435.72|432.92|435.95|433.15|435.61|432.81|0
1649132700000|2022-04-05 04:25:00|435.48|432.68|435.48|432.68|435.72|432.92|435.25|432.45|0
1649133000000|2022-04-05 04:30:00|435.37|432.57|434.55|431.75|435.48|432.68|434.2|431.4|0
1649133300000|2022-04-05 04:35:00|434.78|431.98|434.55|431.75|435.01|432.21|434.55|431.75|0
1649133600000|2022-04-05 04:40:00|434.67|431.87|435.01|432.21|435.01|432.21|434.55|431.75|0
1649133900000|2022-04-05 04:45:00|434.9|432.1|434.54|431.74|435.01|432.21|434.54|431.74|0
1649134200000|2022-04-05 04:50:00|434.31|431.51|434.31|431.51|434.9|432.1|434.31|431.51|0
1649134500000|2022-04-05 04:55:00|434.54|431.74|434.78|431.98|434.78|431.98|434.31|431.51|0
1649134800000|2022-04-05 05:00:00|435.01|432.21|434.31|431.51|435.01|432.21|434.07|431.27|0
1649135100000|2022-04-05 05:05:00|434.54|431.74|435.01|432.21|435.01|432.21|434.31|431.51|0
1649135400000|2022-04-05 05:10:00|435.13|432.33|434.77|431.97|435.24|432.44|434.77|431.97|0
1649135700000|2022-04-05 05:15:00|434.54|431.74|435.01|432.21|435.01|432.21|433.84|431.04|0
1649136000000|2022-04-05 05:20:00|434.77|431.97|434.54|431.74|434.9|432.1|434.54|431.74|0
1649136300000|2022-04-05 05:25:00|434.43|431.63|433.84|431.04|434.43|431.63|433.84|431.04|0
1649136600000|2022-04-05 05:30:00|433.96|431.16|434.54|431.74|434.54|431.74|433.96|431.16|0
1649136900000|2022-04-05 05:35:00|434.3|431.5|434.3|431.5|434.54|431.74|434.07|431.27|0
1649137200000|2022-04-05 05:40:00|434.54|431.74|434.54|431.74|435|432.2|434.3|431.5|0
1649137500000|2022-04-05 05:45:00|434.3|431.5|434.54|431.74|434.54|431.74|434.07|431.27|0
1649137800000|2022-04-05 05:50:00|434.53|431.73|433.83|431.03|434.53|431.73|433.83|431.03|0
1649138100000|2022-04-05 05:55:00|433.6|430.8|432.9|430.1|433.6|430.8|432.43|429.63|0
1649138400000|2022-04-05 06:00:00|432.66|429.86|431.26|428.46|432.9|430.1|431.26|428.46|0
1649138700000|2022-04-05 06:05:00|431.5|428.7|432.19|429.39|432.2|429.4|431.03|428.23|0
1649139000000|2022-04-05 06:10:00|432.43|429.63|434.06|431.26|434.06|431.26|432.43|429.63|0
1649139300000|2022-04-05 06:15:00|434.3|431.5|435|432.2|435.23|432.43|434.18|431.38|0
1649139600000|2022-04-05 06:20:00|434.76|431.96|435|432.2|436.64|433.84|434.53|431.73|0
1649139900000|2022-04-05 06:25:00|434.88|432.08|434.76|431.96|435.7|432.9|434.53|431.73|0
1649140200000|2022-04-05 06:30:00|435|432.2|434.88|432.08|435.7|432.9|434.76|431.96|0
1649140500000|2022-04-05 06:35:00|434.76|431.96|435.23|432.43|435.23|432.43|434.76|431.96|0
1649140800000|2022-04-05 06:40:00|435.35|432.55|436.4|433.6|436.4|433.6|435.23|432.43|0
1649141100000|2022-04-05 06:45:00|436.16|433.36|435.72|432.92|436.4|433.6|435.7|432.9|0
1649141400000|2022-04-05 06:50:00|435.61|432.81|435.72|432.92|436.42|433.62|435.61|432.81|0
1649141700000|2022-04-05 06:55:00|435.25|432.45|435.95|433.15|437.12|434.32|435.25|432.45|0
1649142000000|2022-04-05 07:00:00|435.25|432.45|432.45|429.65|435.25|432.45|429.66|426.86|0
1649142300000|2022-04-05 07:05:00|432.14|429.74|433.54|431.14|435.52|433.12|432.02|429.62|0
1649142600000|2022-04-05 07:10:00|433.07|430.67|434.48|431.6|436.69|433.82|431.78|429.38|0
1649142900000|2022-04-05 07:15:00|434.59|431.71|432.38|429.5|435.99|433.11|432.26|429.38|0
1649143200000|2022-04-05 07:20:00|432.26|429.38|432.72|429.84|433.65|430.77|431.56|428.68|0
1649143500000|2022-04-05 07:25:00|432.61|429.73|429.99|427.11|433.65|430.77|429.46|426.58|0
1649143800000|2022-04-05 07:30:00|429.76|426.88|427.9|425.02|430.69|427.81|426.27|423.39|0
1649144100000|2022-04-05 07:35:00|427.66|424.78|425.6|422.72|427.66|424.78|424.08|421.2|0
1649144400000|2022-04-05 07:40:00|425.48|422.6|424.78|421.9|425.94|423.06|424.31|421.43|0
1649144700000|2022-04-05 07:45:00|424.9|422.02|423.84|420.96|426.29|423.41|423.61|420.73|0
1649145000000|2022-04-05 07:50:00|424.08|421.2|426.41|423.53|427.34|424.46|424.08|421.2|0
1649145300000|2022-04-05 07:55:00|426.29|423.41|426.4|423.52|426.87|423.99|424.66|421.78|0
1649145600000|2022-04-05 08:00:00|426.53|423.65|427.33|424.93|427.33|424.93|425.24|422.36|0
1649145900000|2022-04-05 08:05:00|427.1|424.7|426.63|424.23|427.56|425.16|426.16|423.76|0
1649146200000|2022-04-05 08:10:00|426.52|424.12|425|422.6|426.75|424.35|425|422.6|0
1649146500000|2022-04-05 08:15:00|425.23|422.83|426.39|423.99|426.63|424.23|424.53|422.13|0
1649146800000|2022-04-05 08:20:00|426.63|424.23|426.63|424.23|426.98|424.58|425.46|423.06|0
1649147100000|2022-04-05 08:25:00|426.39|423.99|429.19|426.79|429.43|427.03|426.16|423.76|0
1649147400000|2022-04-05 08:30:00|429.43|427.03|429.19|426.79|430.13|427.73|428.49|426.09|0
1649147700000|2022-04-05 08:35:00|429.31|426.91|428.49|426.09|429.43|427.03|428.02|425.62|0
1649148000000|2022-04-05 08:40:00|428.72|426.32|428.49|426.09|428.96|426.56|427.56|425.16|0
1649148300000|2022-04-05 08:45:00|428.72|426.32|430.15|427.75|430.38|427.98|428.38|425.98|0
1649148600000|2022-04-05 08:50:00|430.38|427.98|430.38|427.98|430.62|428.22|429.45|427.05|0
1649148900000|2022-04-05 08:55:00|430.62|428.22|431.55|429.15|432.25|429.85|430.15|427.75|0
1649149200000|2022-04-05 09:00:00|431.79|429.39|431.91|429.51|432.37|429.97|431.32|428.92|0
1649149500000|2022-04-05 09:05:00|431.78|429.38|431.32|428.92|431.78|429.38|430.85|428.45|0
1649149800000|2022-04-05 09:10:00|431.2|428.8|431.08|428.68|431.55|429.15|430.85|428.45|0
1649150100000|2022-04-05 09:15:00|431.2|428.8|431.78|429.38|432.02|429.62|430.85|428.45|0
1649150400000|2022-04-05 09:20:00|431.67|429.27|432.72|430.32|432.95|430.55|431.08|428.68|0
1649150700000|2022-04-05 09:25:00|432.84|430.44|434.4|432|435.06|432.66|432.72|430.32|0
1649151000000|2022-04-05 09:30:00|434.29|431.89|434.4|432|434.76|432.36|433.7|431.3|0
1649151300000|2022-04-05 09:35:00|434.29|431.89|436.98|434.58|436.98|434.58|433.7|431.3|0
1649151600000|2022-04-05 09:40:00|436.74|434.34|437.44|435.04|437.91|435.51|436.51|434.11|0
1649151900000|2022-04-05 09:45:00|437.68|435.28|439.55|437.15|439.78|437.38|437.68|435.28|0
1649152200000|2022-04-05 09:50:00|439.67|437.27|439.15|436.75|440.49|438.09|438.69|436.29|0
1649152500000|2022-04-05 09:55:00|439.39|436.99|439.85|437.45|440.55|438.15|438.92|436.52|0
1649152800000|2022-04-05 10:00:00|440.09|437.69|438.45|436.05|440.68|438.28|438.11|435.71|0
1649153100000|2022-04-05 10:05:00|438.68|436.28|441.95|439.55|442.66|440.26|437.98|435.58|0
1649153400000|2022-04-05 10:10:00|442.19|439.79|441.95|439.55|442.89|440.49|441.49|439.09|0
1649153700000|2022-04-05 10:15:00|441.72|439.32|440.32|437.92|442.19|439.79|440.32|437.92|0
1649154000000|2022-04-05 10:20:00|440.44|438.04|443.82|441.42|444.53|442.13|440.08|437.68|0
1649154300000|2022-04-05 10:25:00|443.36|440.96|442.89|440.49|444.18|441.78|442.65|440.25|0
1649154600000|2022-04-05 10:30:00|442.78|440.38|443.74|441.34|443.74|441.34|441.25|438.85|0
1649154900000|2022-04-05 10:35:00|443.27|440.87|443.5|441.1|444.44|442.04|442.79|440.39|0
1649155200000|2022-04-05 10:40:00|443.74|441.34|441.85|439.45|443.74|441.34|441.85|439.45|0
1649155500000|2022-04-05 10:45:00|442.09|439.69|441.62|439.22|443.03|440.63|441.38|438.98|0
1649155800000|2022-04-05 10:50:00|442.09|439.69|439.97|437.57|442.21|439.81|439.5|437.1|0
1649156100000|2022-04-05 10:55:00|440.21|437.81|439.74|437.34|440.68|438.28|439.39|436.99|0
1649156400000|2022-04-05 11:00:00|439.97|437.57|440.44|438.04|440.91|438.51|439.5|437.1|0
1649156700000|2022-04-05 11:05:00|440.2|437.8|442.08|439.68|442.32|439.92|439.97|437.57|0
1649157000000|2022-04-05 11:10:00|442.32|439.92|442.32|439.92|443.5|441.1|441.85|439.45|0
1649157300000|2022-04-05 11:15:00|442.55|440.15|441.38|438.98|442.55|440.15|441.38|438.98|0
1649157600000|2022-04-05 11:20:00|441.5|439.1|441.61|439.21|441.85|439.45|440.09|437.69|0
1649157900000|2022-04-05 11:25:00|441.5|439.1|439.97|437.57|441.61|439.21|439.73|437.33|0
1649158200000|2022-04-05 11:30:00|439.73|437.33|439.97|437.57|440.44|438.04|439.26|436.86|0
1649158500000|2022-04-05 11:35:00|440.09|437.69|438.56|436.16|440.44|438.04|438.56|436.16|0
1649158800000|2022-04-05 11:40:00|438.32|435.92|436.91|434.51|438.56|436.16|436.68|434.28|0
1649159100000|2022-04-05 11:45:00|437.15|434.75|436.91|434.51|437.38|434.98|436.68|434.28|0
1649159400000|2022-04-05 11:50:00|437.15|434.75|437.85|435.45|438.32|435.92|436.91|434.51|0
1649159700000|2022-04-05 11:55:00|437.74|435.34|437.61|435.21|438.08|435.68|437.61|435.21|0
1649160000000|2022-04-05 12:00:00|437.38|434.98|435.5|433.1|438.55|436.15|435.5|433.1|0
1649160300000|2022-04-05 12:05:00|435.74|433.34|437.85|435.45|438.32|435.92|435.74|433.34|0
1649160600000|2022-04-05 12:10:00|438.08|435.68|438.32|435.92|438.55|436.15|437.14|434.74|0
1649160900000|2022-04-05 12:15:00|438.55|436.15|439.25|436.85|440.19|437.79|438.55|436.15|0
1649161200000|2022-04-05 12:20:00|439.49|437.09|441.6|439.2|441.6|439.2|438.67|436.27|0
1649161500000|2022-04-05 12:25:00|442.07|439.67|441.13|438.73|442.07|439.67|440.43|438.03|0
1649161800000|2022-04-05 12:30:00|440.9|438.5|439.72|437.32|440.9|438.5|439.49|437.09|0
1649162100000|2022-04-05 12:35:00|439.49|437.09|439.72|437.32|440.9|438.5|438.78|436.38|0
1649162400000|2022-04-05 12:40:00|439.49|437.09|439.96|437.56|440.19|437.79|438.78|436.38|0
1649162700000|2022-04-05 12:45:00|439.72|437.32|440.42|438.02|440.42|438.02|439.25|436.85|0
1649163000000|2022-04-05 12:50:00|440.19|437.79|440.89|438.49|441.83|439.43|439.48|437.08|0
1649163300000|2022-04-05 12:55:00|441.13|438.73|443.24|440.84|444.19|441.79|440.66|438.26|0
1649163600000|2022-04-05 13:00:00|443.48|441.08|440.42|438.02|443.48|441.08|439.95|437.55|0
1649163900000|2022-04-05 13:05:00|440.19|437.79|440.89|438.49|442.77|440.37|440.19|437.79|0
1649164200000|2022-04-05 13:10:00|440.66|438.26|440.42|438.02|441.6|439.2|440.19|437.79|0
1649164500000|2022-04-05 13:15:00|440.19|437.79|439.95|437.55|440.19|437.79|438.54|436.14|0
1649164800000|2022-04-05 13:20:00|439.72|437.32|440.54|438.14|441.83|439.43|439.01|436.61|0
1649165100000|2022-04-05 13:25:00|440.89|438.49|444.89|442.49|445.36|442.96|440.18|437.78|0
1649165400000|2022-04-05 13:30:00|445.12|442.72|433.61|431.21|445.12|442.72|432.68|430.28|0
1649165700000|2022-04-05 13:35:00|431.98|429.58|429.17|426.77|433.38|430.98|428.94|426.54|0
1649166000000|2022-04-05 13:40:00|429.4|427|430.1|427.7|430.34|427.94|426.84|424.44|0
1649166300000|2022-04-05 13:45:00|429.99|427.59|431.16|428.76|431.97|429.57|427.07|424.67|0
1649166600000|2022-04-05 13:50:00|430.8|428.4|432.21|429.81|435.02|432.62|430.57|428.17|0
1649166900000|2022-04-05 13:55:00|432.44|430.04|429.17|426.77|432.68|430.28|429.17|426.77|0
1649167200000|2022-04-05 14:00:00|429.29|426.89|425.43|423.03|430.57|428.17|421.01|418.61|0
1649167500000|2022-04-05 14:05:00|425.9|423.5|448.66|445.78|450.31|447.91|425.9|423.5|0
1649167800000|2022-04-05 14:10:00|449.13|446.25|448.91|446.03|451.03|448.15|446.3|443.42|0
1649168100000|2022-04-05 14:15:00|450.09|447.21|456.43|453.55|457.84|454.96|450.09|447.21|0
1649168400000|2022-04-05 14:20:00|456.19|453.31|455.06|452.18|459.26|456.38|451.74|448.86|0
1649168700000|2022-04-05 14:25:00|454.82|451.94|453.16|450.28|456.72|453.84|452.45|449.57|0
1649169000000|2022-04-05 14:30:00|454.11|451.23|455.53|452.65|456|453.12|450.56|447.68|0
1649169300000|2022-04-05 14:35:00|455.29|452.41|457.9|455.02|458.61|455.73|451.27|448.39|0
1649169600000|2022-04-05 14:40:00|458.38|455.5|455.77|452.89|458.38|455.5|454.82|451.94|0
1649169900000|2022-04-05 14:45:00|456|453.12|449.37|446.49|456.71|453.83|448.9|446.02|0
1649170200000|2022-04-05 14:50:00|449.13|446.25|443.94|441.06|450.08|447.2|442.76|439.88|0
1649170500000|2022-04-05 14:55:00|444.18|441.3|446.91|444.03|447.62|444.74|444.18|441.3|0
1649170800000|2022-04-05 15:00:00|446.67|443.79|448.09|445.21|450.21|447.33|445.26|442.38|0
1649171100000|2022-04-05 15:05:00|447.85|444.97|449.98|447.1|451.16|448.28|445.96|443.08|0
1649171400000|2022-04-05 15:10:00|449.74|446.86|449.03|446.15|453.52|450.64|448.32|445.44|0
1649171700000|2022-04-05 15:15:00|449.15|446.27|453.76|450.88|454.94|452.06|449.03|446.15|0
1649172000000|2022-04-05 15:20:00|453.52|450.64|454.16|451.28|454.16|451.28|449.68|446.8|0
1649172300000|2022-04-05 15:25:00|454.29|451.41|452.04|449.16|455.34|452.46|452.04|449.16|0
1649172600000|2022-04-05 15:30:00|452.51|449.63|448.74|445.86|453.69|450.81|448.5|445.62|0
1649172900000|2022-04-05 15:35:00|448.97|446.09|458.18|455.3|459.36|456.48|448.5|445.62|0
1649173200000|2022-04-05 15:40:00|457.7|454.82|454.86|452.46|458.65|455.77|453.92|451.52|0
1649173500000|2022-04-05 15:45:00|455.1|452.7|457.94|455.54|458.65|456.25|454.63|452.23|0
1649173800000|2022-04-05 15:50:00|457.7|455.3|459.12|456.72|461.25|458.85|455.1|452.7|0
1649174100000|2022-04-05 15:55:00|458.88|456.48|461.96|459.56|462.2|459.8|458.64|456.24|0
1649174400000|2022-04-05 16:00:00|462.2|459.8|461.72|459.32|465.04|462.64|459.83|457.43|0
1649174700000|2022-04-05 16:05:00|461.48|459.08|460.19|457.79|461.72|459.32|458.41|456.01|0
1649175000000|2022-04-05 16:10:00|459.83|457.43|460.54|458.14|461.61|459.21|458.88|456.48|0
1649175300000|2022-04-05 16:15:00|460.3|457.9|466.23|463.83|466.23|463.83|460.3|457.9|0
1649175600000|2022-04-05 16:20:00|465.51|463.11|466.7|464.3|468.84|466.44|464.56|462.16|0
1649175900000|2022-04-05 16:25:00|467.65|465.25|469.08|466.68|469.55|467.15|466.7|464.3|0
1649176200000|2022-04-05 16:30:00|469.31|466.91|468.08|465.68|471.2|468.8|467.37|464.97|0
1649176500000|2022-04-05 16:35:00|468.32|465.92|464.99|462.59|469.75|467.35|464.52|462.12|0
1649176800000|2022-04-05 16:40:00|466.18|463.78|468.08|465.68|468.56|466.16|464.99|462.59|0
1649177100000|2022-04-05 16:45:00|467.61|465.21|464.28|461.88|468.79|466.39|464.28|461.88|0
1649177400000|2022-04-05 16:50:00|464.52|462.12|462.15|459.75|465.23|462.83|461.91|459.51|0
1649177700000|2022-04-05 16:55:00|461.91|459.51|461.43|459.03|463.81|461.41|460.49|458.09|0
1649178000000|2022-04-05 17:00:00|461.67|459.27|460.98|458.58|463.33|460.93|460.74|458.34|0
1649178300000|2022-04-05 17:05:00|461.58|459.18|454.11|451.71|462.41|460.01|454.11|451.71|0
1649178600000|2022-04-05 17:10:00|453.4|451|453.87|451.47|455.06|452.66|453.4|451|0
1649178900000|2022-04-05 17:15:00|454.11|451.71|451.27|448.87|454.82|452.42|451.04|448.64|0
1649179200000|2022-04-05 17:20:00|451.51|449.11|452.9|450.5|452.9|450.5|450.41|448.01|0
1649179500000|2022-04-05 17:25:00|452.67|450.27|454.81|452.41|455.76|453.36|451.95|449.55|0
1649179800000|2022-04-05 17:30:00|454.57|452.17|458.38|455.98|459.09|456.69|454.57|452.17|0
1649180100000|2022-04-05 17:35:00|458.14|455.74|459.81|457.41|460.05|457.65|458.14|455.74|0
1649180400000|2022-04-05 17:40:00|460.05|457.65|464.34|461.94|464.34|461.94|460.05|457.65|0
1649180700000|2022-04-05 17:45:00|464.1|461.7|466.73|464.33|467.69|465.29|463.62|461.22|0
1649181000000|2022-04-05 17:50:00|467.21|464.81|469.5|467.1|470.69|468.29|466.73|464.33|0
1649181300000|2022-04-05 17:55:00|469.26|466.86|466.16|463.76|470.21|467.81|465.68|463.28|0
1649181600000|2022-04-05 18:00:00|466.4|464|468.78|466.38|469.5|467.1|464.97|462.57|0
1649181900000|2022-04-05 18:05:00|468.54|466.14|469.69|467.29|469.97|467.57|467.11|464.71|0
1649182200000|2022-04-05 18:10:00|469.46|467.06|468.27|465.87|470.65|468.25|467.08|464.68|0
1649182500000|2022-04-05 18:15:00|468.5|466.1|463.99|461.59|469.69|467.29|463.99|461.59|0
1649182800000|2022-04-05 18:20:00|463.75|461.35|464.7|462.3|466.13|463.73|462.57|460.17|0
1649183100000|2022-04-05 18:25:00|464.46|462.06|467.55|465.15|468.03|465.63|463.28|460.88|0
1649183400000|2022-04-05 18:30:00|467.31|464.91|468.98|466.58|469.45|467.05|467.08|464.68|0
1649183700000|2022-04-05 18:35:00|468.74|466.34|470.64|468.24|471.36|468.96|465.89|463.49|0
1649184000000|2022-04-05 18:40:00|470.4|468|466.12|463.72|471.59|469.19|465.65|463.25|0
1649184300000|2022-04-05 18:45:00|466.6|464.2|467.55|465.15|469.93|467.53|464.94|462.54|0
1649184600000|2022-04-05 18:50:00|467.31|464.91|467.55|465.15|468.5|466.1|465.41|463.01|0
1649184900000|2022-04-05 18:55:00|467.07|464.67|471.35|468.95|472.54|470.14|465.17|462.77|0
1649185200000|2022-04-05 19:00:00|471.24|468.84|475.4|473|475.4|473|469.21|466.81|0
1649185500000|2022-04-05 19:05:00|474.93|472.53|477.55|475.15|478.98|476.58|474.69|472.29|0
1649185800000|2022-04-05 19:10:00|477.31|474.91|481.85|479.45|483.05|480.65|477.07|474.67|0
1649186100000|2022-04-05 19:15:00|482.09|479.69|483.29|480.89|484|481.6|480.18|477.78|0
1649186400000|2022-04-05 19:20:00|484.24|481.84|477.55|475.15|484.96|482.56|477.55|475.15|0
1649186700000|2022-04-05 19:25:00|477.79|475.39|482.09|479.69|482.57|480.17|477.79|475.39|0
1649187000000|2022-04-05 19:30:00|482.33|479.93|488.07|485.67|488.31|485.91|482.33|479.93|0
1649187300000|2022-04-05 19:35:00|488.31|485.91|488.55|486.15|490.47|488.07|486.16|483.76|0
1649187600000|2022-04-05 19:40:00|488.31|485.91|487.83|485.43|490.71|488.31|486.64|484.24|0
1649187900000|2022-04-05 19:45:00|487.11|484.71|495.65|493.25|496.13|493.73|487.11|484.71|0
1649188200000|2022-04-05 19:50:00|496.85|494.45|487.04|484.64|496.85|494.45|483.22|480.82|0
1649188500000|2022-04-05 19:55:00|485.85|483.45|484.37|481.97|490.63|488.23|484.37|481.97|0
1649188800000|2022-04-05 20:00:00|483.89|481.49|482.94|480.54|483.89|481.49|482.46|480.06|0
1649189100000|2022-04-05 20:05:00|482.7|480.3|482.7|480.3|483.18|480.78|481.99|479.59|0
1649189400000|2022-04-05 20:10:00|482.94|480.54|484.13|481.73|484.13|481.73|482.46|480.06|0
1649189700000|2022-04-05 20:15:00|484.33|481.53|482.42|479.62|484.33|481.53|482.42|479.62|0
1649190000000|2022-04-05 20:20:00|483.14|480.34|483.85|481.05|483.85|481.05|482.9|480.1|0
1649190300000|2022-04-05 20:25:00|483.61|480.81|483.85|481.05|484.09|481.29|483.61|480.81|0
1649190600000|2022-04-05 20:30:00|483.61|480.81|482.9|480.1|483.61|480.81|482.66|479.86|0
1649190900000|2022-04-05 20:35:00|482.66|479.86|482.66|479.86|483.02|480.22|482.66|479.86|0
1649191200000|2022-04-05 20:40:00|482.42|479.62|482.66|479.86|482.66|479.86|482.31|479.51|0
1649191500000|2022-04-05 20:45:00|482.42|479.62|481.71|478.91|482.42|479.62|481.47|478.67|0
1649191800000|2022-04-05 20:50:00|481.47|478.67|480.75|477.95|481.94|479.14|480.75|477.95|0
1649192100000|2022-04-05 20:55:00|480.99|478.19|480.36|477.56|480.99|478.19|480.16|477.36|0
1649192400000|2022-04-05 21:00:00|480.3|477.5|480.19|477.39|480.32|477.52|479.84|477.04|0
1649192700000|2022-04-05 21:05:00|480.36|477.56|480.47|477.67|480.5|477.7|480.32|477.52|0
1649193000000|2022-04-05 21:10:00|480.5|477.7|480.15|477.35|480.5|477.7|480.01|477.21|0
1649193300000|2022-04-05 21:15:00|480.11|477.31|479.94|477.14|480.32|477.52|479.84|477.04|0
1649193600000|2022-04-05 21:20:00|479.98|477.18|479.77|476.97|480.29|477.49|479.66|476.86|0
1649193900000|2022-04-05 21:25:00|479.7|476.9|479.49|476.69|480.11|477.31|479.31|476.51|0
1649194200000|2022-04-05 21:30:00|479.45|476.65|479.9|477.1|480.29|477.49|479.42|476.62|0
1649194500000|2022-04-05 21:35:00|479|476.2|479.31|476.51|479.35|476.55|479|476.2|0
1649194800000|2022-04-05 21:40:00|479.28|476.48|479.35|476.55|479.35|476.55|479.24|476.44|0
1649195100000|2022-04-05 21:45:00|479.39|476.59|479.66|476.86|479.7|476.9|479.39|476.59|0
1649195400000|2022-04-05 21:50:00|479.73|476.93|479.77|476.97|479.77|476.97|479.73|476.93|0
1649195700000|2022-04-05 21:55:00|479.73|476.93|479.78|476.98|479.78|476.98|479.57|476.77|0
1649196000000|2022-04-05 22:00:00|480.63|477.83|481.7|478.9|481.7|478.9|480.16|477.36|0
1649196300000|2022-04-05 22:05:00|481.46|478.66|482.41|479.61|482.65|479.85|481.46|478.66|0
1649196600000|2022-04-05 22:10:00|482.17|479.37|483.12|480.32|483.12|480.32|482.17|479.37|0
1649196900000|2022-04-05 22:15:00|482.89|480.09|482.89|480.09|483.36|480.56|482.77|479.97|0
1649197200000|2022-04-05 22:20:00|482.88|480.08|484.31|481.51|484.31|481.51|482.88|480.08|0
1649197500000|2022-04-05 22:25:00|484.55|481.75|484.55|481.75|485.03|482.23|484.31|481.51|0
1649197800000|2022-04-05 22:30:00|484.07|481.27|482.88|480.08|484.07|481.27|482.65|479.85|0
1649198100000|2022-04-05 22:35:00|482.64|479.84|483.36|480.56|483.72|480.92|482.41|479.61|0
1649198400000|2022-04-05 22:40:00|483.12|480.32|482.41|479.61|483.12|480.32|481.93|479.13|0
1649198700000|2022-04-05 22:45:00|482.17|479.37|482.17|479.37|482.41|479.61|481.93|479.13|0
1649199000000|2022-04-05 22:50:00|481.93|479.13|481.69|478.89|482.17|479.37|481.45|478.65|0
1649199300000|2022-04-05 22:55:00|481.93|479.13|481.93|479.13|481.93|479.13|481.69|478.89|0
1649199600000|2022-04-05 23:00:00|481.69|478.89|481.93|479.13|482.17|479.37|481.57|478.77|0
1649199900000|2022-04-05 23:05:00|482.16|479.36|483.12|480.32|483.12|480.32|482.16|479.36|0
1649200200000|2022-04-05 23:10:00|482.88|480.08|483.59|480.79|483.59|480.79|482.88|480.08|0
1649200500000|2022-04-05 23:15:00|483.83|481.03|483.12|480.32|483.83|481.03|483.12|480.32|0
1649200800000|2022-04-05 23:20:00|482.88|480.08|483.35|480.55|483.35|480.55|482.88|480.08|0
1649201100000|2022-04-05 23:25:00|483.59|480.79|483.83|481.03|484.07|481.27|483.35|480.55|0
1649201400000|2022-04-05 23:30:00|483.59|480.79|483.11|480.31|483.59|480.79|483.11|480.31|0
1649201700000|2022-04-05 23:35:00|482.88|480.08|483.11|480.31|483.35|480.55|482.88|480.08|0
1649202000000|2022-04-05 23:40:00|482.87|480.07|480.97|478.17|482.87|480.07|480.86|478.06|0
1649202300000|2022-04-05 23:45:00|481.21|478.41|482.4|479.6|482.4|479.6|480.97|478.17|0
1649202600000|2022-04-05 23:50:00|482.16|479.36|482.16|479.36|482.4|479.6|481.68|478.88|0
1649202900000|2022-04-05 23:55:00|482.4|479.6|483.35|480.55|484.06|481.26|482.4|479.6|0
1649203200000|2022-04-06 00:00:00|483.59|480.79|485.25|482.45|485.73|482.93|483.59|480.79|0
1649203500000|2022-04-06 00:05:00|485.49|482.69|482.39|479.59|485.97|483.17|481.92|479.12|0
1649203800000|2022-04-06 00:10:00|482.16|479.36|481.68|478.88|482.16|479.36|480.97|478.17|0
1649204100000|2022-04-06 00:15:00|481.8|479|482.63|479.83|483.11|480.31|481.09|478.29|0
1649204400000|2022-04-06 00:20:00|482.39|479.59|483.35|480.55|483.58|480.78|482.39|479.59|0
1649204700000|2022-04-06 00:25:00|483.58|480.78|485.49|482.69|485.73|482.93|482.87|480.07|0
1649205000000|2022-04-06 00:30:00|485.73|482.93|487.4|484.6|487.4|484.6|485.73|482.93|0
1649205300000|2022-04-06 00:35:00|487.64|484.84|486.92|484.12|488.59|485.79|486.92|484.12|0
1649205600000|2022-04-06 00:40:00|486.68|483.88|488.48|485.68|488.83|486.03|486.44|483.64|0
1649205900000|2022-04-06 00:45:00|488.59|485.79|490.02|487.22|490.98|488.18|488.59|485.79|0
1649206200000|2022-04-06 00:50:00|490.15|487.35|490.98|488.18|490.98|488.18|490.02|487.22|0
1649206500000|2022-04-06 00:55:00|490.74|487.94|493.37|490.57|493.37|490.57|490.5|487.7|0
1649206800000|2022-04-06 01:00:00|493.49|490.69|493.13|490.33|495.04|492.24|493.13|490.33|0
1649207100000|2022-04-06 01:05:00|493.01|490.21|491.45|488.65|493.61|490.81|491.21|488.41|0
1649207400000|2022-04-06 01:10:00|491.21|488.41|491.45|488.65|492.41|489.61|491.21|488.41|0
1649207700000|2022-04-06 01:15:00|491.21|488.41|487.87|485.07|491.45|488.65|487.63|484.83|0
1649208000000|2022-04-06 01:20:00|487.63|484.83|488.11|485.31|488.82|486.02|487.63|484.83|0
1649208300000|2022-04-06 01:25:00|487.87|485.07|488.35|485.55|488.35|485.55|487.15|484.35|0
1649208600000|2022-04-06 01:30:00|488.58|485.78|489.3|486.5|490.26|487.46|488.35|485.55|0
1649208900000|2022-04-06 01:35:00|489.06|486.26|490.49|487.69|490.86|488.06|488.58|485.78|0
1649209200000|2022-04-06 01:40:00|490.73|487.93|490.02|487.22|491.69|488.89|490.02|487.22|0
1649209500000|2022-04-06 01:45:00|490.14|487.34|491.21|488.41|493.36|490.56|490.14|487.34|0
1649209800000|2022-04-06 01:50:00|491.69|488.89|492.88|490.08|492.88|490.08|490.49|487.69|0
1649210100000|2022-04-06 01:55:00|492.64|489.84|493.6|490.8|494.56|491.76|492.4|489.6|0
1649210400000|2022-04-06 02:00:00|494.08|491.28|493.6|490.8|494.08|491.28|492.64|489.84|0
1649210700000|2022-04-06 02:05:00|493.36|490.56|491.69|488.89|493.6|490.8|491.45|488.65|0
1649211000000|2022-04-06 02:10:00|491.45|488.65|492.64|489.84|492.88|490.08|491.33|488.53|0
1649211300000|2022-04-06 02:15:00|492.77|489.97|493.36|490.56|493.6|490.8|492.53|489.73|0
1649211600000|2022-04-06 02:20:00|493.6|490.8|492.16|489.36|493.6|490.8|491.92|489.12|0
1649211900000|2022-04-06 02:25:00|491.92|489.12|491.44|488.64|492.16|489.36|490.97|488.17|0
1649212200000|2022-04-06 02:30:00|491.68|488.88|490.49|487.69|492.4|489.6|490.01|487.21|0
1649212500000|2022-04-06 02:35:00|490.25|487.45|489.53|486.73|490.61|487.81|489.53|486.73|0
1649212800000|2022-04-06 02:40:00|489.77|486.97|490.25|487.45|490.73|487.93|489.53|486.73|0
1649213100000|2022-04-06 02:45:00|490.01|487.21|490.72|487.92|490.96|488.16|490.01|487.21|0
1649213400000|2022-04-06 02:50:00|490.61|487.81|490.01|487.21|490.96|488.16|490.01|487.21|0
1649213700000|2022-04-06 02:55:00|489.77|486.97|490.01|487.21|490.48|487.68|489.77|486.97|0
1649214000000|2022-04-06 03:00:00|490.25|487.45|489.77|486.97|490.25|487.45|488.81|486.01|0
1649214300000|2022-04-06 03:05:00|489.53|486.73|489.05|486.25|490.01|487.21|489.05|486.25|0
1649214600000|2022-04-06 03:10:00|488.81|486.01|489.53|486.73|490|487.2|488.33|485.53|0
1649214900000|2022-04-06 03:15:00|489.77|486.97|489.53|486.73|490|487.2|489.29|486.49|0
1649215200000|2022-04-06 03:20:00|489.65|486.85|490.72|487.92|490.72|487.92|489.65|486.85|0
1649215500000|2022-04-06 03:25:00|490.96|488.16|490.24|487.44|490.96|488.16|490|487.2|0
1649215800000|2022-04-06 03:30:00|490.48|487.68|490.48|487.68|490.96|488.16|490|487.2|0
1649216100000|2022-04-06 03:35:00|490.24|487.44|491.2|488.4|491.91|489.11|490.24|487.44|0
1649216400000|2022-04-06 03:40:00|491.44|488.64|492.52|489.72|492.63|489.83|491.2|488.4|0
1649216700000|2022-04-06 03:45:00|492.63|489.83|492.87|490.07|493.35|490.55|492.63|489.83|0
1649217000000|2022-04-06 03:50:00|492.63|489.83|491.67|488.87|492.87|490.07|491.43|488.63|0
1649217300000|2022-04-06 03:55:00|491.8|489|491.43|488.63|492.63|489.83|491.43|488.63|0
1649217600000|2022-04-06 04:00:00|491.19|488.39|490.72|487.92|491.19|488.39|490.48|487.68|0
1649217900000|2022-04-06 04:05:00|490.6|487.8|490|487.2|490.72|487.92|489.52|486.72|0
1649218200000|2022-04-06 04:10:00|489.76|486.96|489.52|486.72|489.76|486.96|489.04|486.24|0
1649218500000|2022-04-06 04:15:00|489.28|486.48|487.85|485.05|489.28|486.48|487.37|484.57|0
1649218800000|2022-04-06 04:20:00|487.61|484.81|488.09|485.29|488.09|485.29|487.61|484.81|0
1649219100000|2022-04-06 04:25:00|487.85|485.05|488.8|486|488.8|486|487.61|484.81|0
1649219400000|2022-04-06 04:30:00|488.93|486.13|489.52|486.72|489.76|486.96|488.56|485.76|0
1649219700000|2022-04-06 04:35:00|489.76|486.96|490.47|487.67|490.47|487.67|489.76|486.96|0
1649220000000|2022-04-06 04:40:00|490.23|487.43|489.52|486.72|490.23|487.43|489.28|486.48|0
1649220300000|2022-04-06 04:45:00|489.76|486.96|488.8|486|489.76|486.96|488.32|485.52|0
1649220600000|2022-04-06 04:50:00|488.68|485.88|489.52|486.72|489.64|486.84|488.56|485.76|0
1649220900000|2022-04-06 04:55:00|489.51|486.71|489.51|486.71|489.64|486.84|488.8|486|0
1649221200000|2022-04-06 05:00:00|489.28|486.48|487.84|485.04|489.51|486.71|487.84|485.04|0
1649221500000|2022-04-06 05:05:00|488.08|485.28|485.69|482.89|488.8|486|485.22|482.42|0
1649221800000|2022-04-06 05:10:00|485.46|482.66|486.65|483.85|486.89|484.09|485.46|482.66|0
1649222100000|2022-04-06 05:15:00|486.41|483.61|484.5|481.7|486.41|483.61|484.02|481.22|0
1649222400000|2022-04-06 05:20:00|484.74|481.94|484.02|481.22|484.98|482.18|483.78|480.98|0
1649222700000|2022-04-06 05:25:00|483.78|480.98|482.83|480.03|484.5|481.7|482.83|480.03|0
1649223000000|2022-04-06 05:30:00|483.07|480.27|483.07|480.27|483.55|480.75|482.59|479.79|0
1649223300000|2022-04-06 05:35:00|482.83|480.03|483.07|480.27|483.07|480.27|482.12|479.32|0
1649223600000|2022-04-06 05:40:00|483.31|480.51|484.02|481.22|484.26|481.46|482.59|479.79|0
1649223900000|2022-04-06 05:45:00|484.26|481.46|484.24|481.44|484.48|481.68|483.08|480.28|0
1649224200000|2022-04-06 05:50:00|484|481.2|484.48|481.68|484.96|482.16|483.76|480.96|0
1649224500000|2022-04-06 05:55:00|484.72|481.92|485.92|483.12|486.4|483.6|484.72|481.92|0
1649224800000|2022-04-06 06:00:00|486.4|483.6|484.72|481.92|486.4|483.6|484.24|481.44|0
1649225100000|2022-04-06 06:05:00|485.2|482.4|484.96|482.16|486.4|483.6|484.72|481.92|0
1649225400000|2022-04-06 06:10:00|484.72|481.92|484|481.2|484.96|482.16|483.28|480.48|0
1649225700000|2022-04-06 06:15:00|484.24|481.44|484.12|481.32|485.2|482.4|482.93|480.13|0
1649226000000|2022-04-06 06:20:00|484.24|481.44|484.72|481.92|485.44|482.64|483.52|480.72|0
1649226300000|2022-04-06 06:25:00|484.48|481.68|483.28|480.48|484.48|481.68|482.09|479.29|0
1649226600000|2022-04-06 06:30:00|483.04|480.24|481.61|478.81|483.52|480.72|481.61|478.81|0
1649226900000|2022-04-06 06:35:00|481.37|478.57|478.98|476.18|481.73|478.93|478.63|475.83|0
1649227200000|2022-04-06 06:40:00|478.74|475.94|478.5|475.7|478.98|476.18|478.02|475.22|0
1649227500000|2022-04-06 06:45:00|478.26|475.46|479.45|476.65|479.46|476.66|478.02|475.22|0
1649227800000|2022-04-06 06:50:00|479.22|476.42|482.32|479.52|482.32|479.52|479.22|476.42|0
1649228100000|2022-04-06 06:55:00|482.08|479.28|481.13|478.33|482.32|479.52|480.41|477.61|0
1649228400000|2022-04-06 07:00:00|480.17|477.37|483.52|480.72|483.76|480.96|479.69|476.89|0
1649228700000|2022-04-06 07:05:00|483.76|480.96|481.05|478.65|484.51|482.11|480.92|478.52|0
1649229000000|2022-04-06 07:10:00|480.92|478.52|480.45|478.05|483.08|480.68|478.3|475.9|0
1649229300000|2022-04-06 07:15:00|480.69|478.29|481.16|478.76|482.24|479.84|479.73|477.33|0
1649229600000|2022-04-06 07:20:00|481.4|479|483.44|481.04|483.55|481.15|481.16|478.76|0
1649229900000|2022-04-06 07:25:00|483.55|481.15|483.55|481.15|484.03|481.63|481.88|479.48|0
1649230200000|2022-04-06 07:30:00|483.31|480.91|493.86|491.46|493.86|491.46|482.84|480.44|0
1649230500000|2022-04-06 07:35:00|493.62|491.22|497.46|495.06|497.94|495.54|492.9|490.5|0
1649230800000|2022-04-06 07:40:00|497.22|494.82|497.46|495.06|498.91|496.51|494.82|492.42|0
1649231100000|2022-04-06 07:45:00|497.7|495.3|499.87|497.47|500.83|498.43|497.7|495.3|0
1649231400000|2022-04-06 07:50:00|499.99|497.59|501.92|499.52|502.88|500.48|499.39|496.99|0
1649231700000|2022-04-06 07:55:00|501.68|499.28|503.84|501.44|504.8|502.4|501.44|499.04|0
1649232000000|2022-04-06 08:00:00|504.08|501.68|501.68|499.28|505.28|502.88|501.2|498.8|0
1649232300000|2022-04-06 08:05:00|501.56|499.16|500.37|497.97|502.16|499.76|499.52|497.12|0
1649232600000|2022-04-06 08:10:00|500.72|498.32|501.8|499.4|502.88|500.48|500.24|497.84|0
1649232900000|2022-04-06 08:15:00|501.68|499.28|504.56|502.16|505.76|503.36|500|497.6|0
1649233200000|2022-04-06 08:20:00|504.8|502.4|506.72|504.32|507.68|505.28|504.56|502.16|0
1649233500000|2022-04-06 08:25:00|506.96|504.56|504.79|502.39|506.96|504.56|503.36|500.96|0
1649233800000|2022-04-06 08:30:00|504.44|502.04|506.47|504.07|507.56|505.16|503.83|501.43|0
1649234100000|2022-04-06 08:35:00|506.23|503.83|505.75|503.35|508.16|505.76|504.55|502.15|0
1649234400000|2022-04-06 08:40:00|505.51|503.11|507.91|505.51|507.91|505.51|505.51|503.11|0
1649234700000|2022-04-06 08:45:00|507.67|505.27|503.72|501.32|508.04|505.64|502.63|500.23|0
1649235000000|2022-04-06 08:50:00|503.59|501.19|501.43|499.03|503.72|501.32|500.96|498.56|0
1649235300000|2022-04-06 08:55:00|501.56|499.16|501.43|499.03|502.63|500.23|500.95|498.55|0
1649235600000|2022-04-06 09:00:00|501.19|498.79|501.91|499.51|502.15|499.75|499.52|497.12|0
1649235900000|2022-04-06 09:05:00|501.67|499.27|503.35|500.95|503.83|501.43|501.67|499.27|0
1649236200000|2022-04-06 09:10:00|503.48|501.08|505.75|503.35|505.99|503.59|502.39|499.99|0
1649236500000|2022-04-06 09:15:00|505.99|503.59|505.75|503.35|508.04|505.64|504.31|501.91|0
1649236800000|2022-04-06 09:20:00|505.27|502.87|505.75|503.35|507.19|504.79|505.27|502.87|0
1649237100000|2022-04-06 09:25:00|505.51|503.11|507.67|505.27|507.67|505.27|505.03|502.63|0
1649237400000|2022-04-06 09:30:00|507.43|505.03|507.43|505.03|507.67|505.27|505.99|503.59|0
1649237700000|2022-04-06 09:35:00|507.19|504.79|509.35|506.95|509.83|507.43|507.19|504.79|0
1649238000000|2022-04-06 09:40:00|509.11|506.71|510.55|508.15|512.72|510.32|508.39|505.99|0
1649238300000|2022-04-06 09:45:00|511.51|509.11|513.68|511.28|513.68|511.28|510.79|508.39|0
1649238600000|2022-04-06 09:50:00|514.4|512|514.16|511.76|516.09|513.69|513.44|511.04|0
1649238900000|2022-04-06 09:55:00|514.04|511.64|508.87|506.47|514.04|511.64|508.39|505.99|0
1649239200000|2022-04-06 10:00:00|508.99|506.59|509.11|506.71|510.31|507.91|508.39|505.99|0
1649239500000|2022-04-06 10:05:00|508.87|506.47|509.59|507.19|509.59|507.19|508.63|506.23|0
1649239800000|2022-04-06 10:10:00|509.71|507.31|513.19|510.79|513.19|510.79|509.11|506.71|0
1649240100000|2022-04-06 10:15:00|513.68|511.28|515.12|512.72|516.69|514.29|512.47|510.07|0
1649240400000|2022-04-06 10:20:00|514.88|512.48|514.32|511.92|516.96|514.56|514.08|511.68|0
1649240700000|2022-04-06 10:25:00|514.56|512.16|513.36|510.96|515.28|512.88|513.12|510.72|0
1649241000000|2022-04-06 10:30:00|513.6|511.2|515.52|513.12|516.72|514.32|513.6|511.2|0
1649241300000|2022-04-06 10:35:00|515.28|512.88|516.71|514.31|517.43|515.03|515.04|512.64|0
1649241600000|2022-04-06 10:40:00|516.95|514.55|516.23|513.83|517.91|515.51|515.52|513.12|0
1649241900000|2022-04-06 10:45:00|516.47|514.07|517.43|515.03|517.43|515.03|515.99|513.59|0
1649242200000|2022-04-06 10:50:00|517.56|515.16|517.91|515.51|519.35|516.95|517.19|514.79|0
1649242500000|2022-04-06 10:55:00|518.15|515.75|518.15|515.75|519.11|516.71|517.19|514.79|0
1649242800000|2022-04-06 11:00:00|517.91|515.51|516.95|514.55|517.91|515.51|516.47|514.07|0
1649243100000|2022-04-06 11:05:00|517.67|515.27|520.31|517.91|520.31|517.91|517.19|514.79|0
1649243400000|2022-04-06 11:10:00|520.07|517.67|523.12|520.72|524.08|521.68|519.59|517.19|0
1649243700000|2022-04-06 11:15:00|523.36|520.96|521.68|519.28|524.56|522.16|520.96|518.56|0
1649244000000|2022-04-06 11:20:00|521.92|519.52|524.8|522.4|524.8|522.4|521.44|519.04|0
1649244300000|2022-04-06 11:25:00|525.04|522.64|524.8|522.4|525.28|522.88|524.08|521.68|0
1649244600000|2022-04-06 11:30:00|525.04|522.64|523.84|521.44|526.96|524.56|523.84|521.44|0
1649244900000|2022-04-06 11:35:00|524.08|521.68|524.32|521.92|525.04|522.64|522.88|520.48|0
1649245200000|2022-04-06 11:40:00|524.08|521.68|526.48|524.08|526.96|524.56|524.08|521.68|0
1649245500000|2022-04-06 11:45:00|526.61|524.21|525.76|523.36|526.96|524.56|524.08|521.68|0
1649245800000|2022-04-06 11:50:00|526.72|524.32|527.68|525.28|528.64|526.24|526.72|524.32|0
1649246100000|2022-04-06 11:55:00|527.57|525.17|529.12|526.72|530.57|528.17|527.44|525.04|0
1649246400000|2022-04-06 12:00:00|528.88|526.48|530.57|528.17|530.81|528.41|527.92|525.52|0
1649246700000|2022-04-06 12:05:00|529.85|527.45|528.64|526.24|531.77|529.37|528.4|526|0
1649247000000|2022-04-06 12:10:00|528.77|526.37|527.68|525.28|530.57|528.17|526.72|524.32|0
1649247300000|2022-04-06 12:15:00|527.92|525.52|528.16|525.76|529.36|526.96|527.2|524.8|0
1649247600000|2022-04-06 12:20:00|527.92|525.52|527.32|524.92|528.4|526|526.96|524.56|0
1649247900000|2022-04-06 12:25:00|527.2|524.8|524.79|522.39|527.92|525.52|524.79|522.39|0
1649248200000|2022-04-06 12:30:00|524.55|522.15|527.33|524.93|528.05|525.65|524.55|522.15|0
1649248500000|2022-04-06 12:35:00|527.57|525.17|527.09|524.69|528.05|525.65|526.61|524.21|0
1649248800000|2022-04-06 12:40:00|527.33|524.93|528.29|525.89|528.77|526.37|527.33|524.93|0
1649249100000|2022-04-06 12:45:00|528.05|525.65|529.73|527.33|530.21|527.81|528.05|525.65|0
1649249400000|2022-04-06 12:50:00|529.97|527.57|528.77|526.37|530.21|527.81|526.37|523.97|0
1649249700000|2022-04-06 12:55:00|528.05|525.65|525.65|523.25|528.05|525.65|524.69|522.29|0
1649250000000|2022-04-06 13:00:00|526.37|523.97|523.49|521.09|526.85|524.45|523.25|520.85|0
1649250300000|2022-04-06 13:05:00|523.73|521.33|523.73|521.33|524.21|521.81|522.77|520.37|0
1649250600000|2022-04-06 13:10:00|523.49|521.09|524.69|522.29|525.89|523.49|523.25|520.85|0
1649250900000|2022-04-06 13:15:00|524.45|522.05|523.97|521.57|525.41|523.01|523.25|520.85|0
1649251200000|2022-04-06 13:20:00|524.21|521.81|525.4|523|526.36|523.96|523.49|521.09|0
1649251500000|2022-04-06 13:25:00|525.64|523.24|526.84|524.44|527.08|524.68|525.4|523|0
1649251800000|2022-04-06 13:30:00|527.57|525.17|529.61|527.21|532.85|530.45|520.85|518.45|0
1649252100000|2022-04-06 13:35:00|529.25|526.85|530.79|528.39|534.3|531.9|529.25|526.85|0
1649252400000|2022-04-06 13:40:00|531.27|528.87|537.99|535.11|537.99|535.35|530.79|528.39|0
1649252700000|2022-04-06 13:45:00|537.27|534.39|538.98|536.1|540.42|537.54|536.82|533.94|0
1649253000000|2022-04-06 13:50:00|539.46|536.58|538.5|535.62|540.9|538.02|537.54|534.66|0
1649253300000|2022-04-06 13:55:00|539.7|536.82|540.42|537.54|540.9|538.02|536.34|533.46|0
1649253600000|2022-04-06 14:00:00|540.18|537.3|546.66|543.78|546.9|544.02|538.98|536.1|0
1649253900000|2022-04-06 14:05:00|547.02|544.14|548.92|546.04|549.16|546.28|545.22|542.34|0
1649254200000|2022-04-06 14:10:00|549.16|546.28|546.04|543.16|551.32|548.44|545.56|542.68|0
1649254500000|2022-04-06 14:15:00|546.76|543.88|540.59|537.71|546.76|543.88|539.15|536.27|0
1649254800000|2022-04-06 14:20:00|541.07|538.19|540.11|537.23|542.99|540.11|538.91|536.03|0
1649255100000|2022-04-06 14:25:00|540.83|537.95|546.58|543.7|546.58|543.7|539.87|536.99|0
1649255400000|2022-04-06 14:30:00|546.1|543.22|546.34|543.46|548.74|545.86|543.7|540.82|0
1649255700000|2022-04-06 14:35:00|545.62|542.74|541.55|538.67|546.34|543.46|541.55|538.67|0
1649256000000|2022-04-06 14:40:00|542.27|539.39|541.07|538.19|544.9|542.02|538.43|535.55|0
1649256300000|2022-04-06 14:45:00|541.79|538.91|538.29|535.89|542.5|539.62|538.05|535.65|0
1649256600000|2022-04-06 14:50:00|538.77|536.37|543.95|541.55|544.67|542.27|537.7|535.3|0
1649256900000|2022-04-06 14:55:00|543.84|541.44|545.88|543.48|545.88|543.48|541.55|539.15|0
1649257200000|2022-04-06 15:00:00|546.36|543.96|541.31|538.91|546.84|544.44|541.31|538.91|0
1649257500000|2022-04-06 15:05:00|541.55|539.15|546.84|544.44|547.8|545.4|540.82|538.42|0
1649257800000|2022-04-06 15:10:00|547.32|544.92|546.6|544.2|547.56|545.16|544.91|542.51|0
1649258100000|2022-04-06 15:15:00|545.87|543.47|547.8|545.4|549.01|546.61|544.67|542.27|0
1649258400000|2022-04-06 15:20:00|548.04|545.64|542.98|540.58|548.04|545.64|539.38|536.98|0
1649258700000|2022-04-06 15:25:00|543.22|540.82|542.02|539.62|545.38|542.98|541.3|538.9|0
1649259000000|2022-04-06 15:30:00|541.3|538.9|545.38|542.98|546.58|544.18|540.58|538.18|0
1649259300000|2022-04-06 15:35:00|544.9|542.5|545.26|542.86|545.86|543.46|542.98|540.58|0
1649259600000|2022-04-06 15:40:00|545.14|542.74|541.3|538.9|545.38|542.98|541.06|538.66|0
1649259900000|2022-04-06 15:45:00|540.58|538.18|536.5|534.1|542.26|539.86|534.58|532.18|0
1649260200000|2022-04-06 15:50:00|536.02|533.62|535.54|533.14|537.22|534.82|532.43|530.03|0
1649260500000|2022-04-06 15:55:00|535.78|533.38|537.22|534.82|538.42|536.02|534.47|532.07|0
1649260800000|2022-04-06 16:00:00|536.98|534.58|539.13|536.73|539.13|536.73|535.42|533.02|0
1649261100000|2022-04-06 16:05:00|538.41|536.01|538.39|535.99|539.13|536.73|535.78|533.38|0
1649261400000|2022-04-06 16:10:00|537.43|535.03|542.72|540.32|542.72|540.32|537.19|534.79|0
1649261700000|2022-04-06 16:15:00|543.21|540.81|545.26|542.86|545.86|543.46|543.21|540.81|0
1649262000000|2022-04-06 16:20:00|545.38|542.98|546.25|543.85|548.99|546.59|545.13|542.73|0
1649262300000|2022-04-06 16:25:00|546.01|543.61|546.49|544.09|547.46|545.06|544.81|542.41|0
1649262600000|2022-04-06 16:30:00|546.74|544.34|543.36|540.96|547.94|545.54|543.12|540.72|0
1649262900000|2022-04-06 16:35:00|544.08|541.68|545.05|542.65|545.77|543.37|543.6|541.2|0
1649263200000|2022-04-06 16:40:00|545.29|542.89|544.08|541.68|545.53|543.13|542.64|540.24|0
1649263500000|2022-04-06 16:45:00|544.57|542.17|544.32|541.92|547.7|545.3|542.88|540.48|0
1649263800000|2022-04-06 16:50:00|544.08|541.68|544.08|541.68|546.97|544.57|544.08|541.68|0
1649264100000|2022-04-06 16:55:00|543.84|541.44|542.64|540.24|544.56|542.16|542.16|539.76|0
1649264400000|2022-04-06 17:00:00|543.12|540.72|545.29|542.89|546.25|543.85|542.4|540|0
1649264700000|2022-04-06 17:05:00|545.04|542.64|544.89|542.49|546.33|543.93|542.64|540.24|0
1649265000000|2022-04-06 17:10:00|544.77|542.37|543.69|541.29|545.85|543.45|543.21|540.81|0
1649265300000|2022-04-06 17:15:00|543.93|541.53|542.24|539.84|544.89|542.49|540.8|538.4|0
1649265600000|2022-04-06 17:20:00|542.72|540.32|537.93|535.53|543.45|541.05|537.93|535.53|0
1649265900000|2022-04-06 17:25:00|538.16|535.76|538.06|535.66|540.08|537.68|537.21|534.81|0
1649266200000|2022-04-06 17:30:00|537.58|535.18|534.7|532.3|539.03|536.63|533.26|530.86|0
1649266500000|2022-04-06 17:35:00|534.46|532.06|532.78|530.38|537.34|534.94|532.78|530.38|0
1649266800000|2022-04-06 17:40:00|533.02|530.62|528.94|526.54|533.74|531.34|527.51|525.11|0
1649267100000|2022-04-06 17:45:00|529.18|526.78|528.7|525.82|533.98|531.58|528.46|525.58|0
1649267400000|2022-04-06 17:50:00|528.83|525.95|529.87|526.99|530.69|527.81|527.23|524.35|0
1649267700000|2022-04-06 17:55:00|530.11|527.23|534.81|531.93|534.81|531.93|529.39|526.51|0
1649268000000|2022-04-06 18:00:00|535.05|532.17|521.2|518.32|540.6|537.72|512.12|509.24|0
1649268300000|2022-04-06 18:05:00|523.85|520.97|543.31|540.43|544.88|542|523.37|520.49|0
1649268600000|2022-04-06 18:10:00|544.15|541.27|551.4|548.52|552.12|549.24|542.95|540.07|0
1649268900000|2022-04-06 18:15:00|551.88|549|556.43|553.55|560.3|557.42|551.88|549|0
1649269200000|2022-04-06 18:20:00|556.92|554.04|552.58|549.7|557.52|554.64|549.45|546.57|0
1649269500000|2022-04-06 18:25:00|552.34|549.46|551.7|548.82|553.78|550.9|544.88|542|0
1649269800000|2022-04-06 18:30:00|550.01|547.13|529|526.6|550.97|548.09|526.48|524.08|0
1649270100000|2022-04-06 18:35:00|528.88|526.48|535.01|532.13|538.39|535.51|525.05|522.17|0
1649270400000|2022-04-06 18:40:00|535.73|532.85|530.67|527.79|538.63|535.75|529.35|526.47|0
1649270700000|2022-04-06 18:45:00|532.12|529.24|534.77|532.37|535.97|533.57|525.86|522.98|0
1649271000000|2022-04-06 18:50:00|532.12|529.72|524.01|521.61|533.08|530.68|522.8|520.4|0
1649271300000|2022-04-06 18:55:00|523.29|520.89|515.83|513.43|524.25|521.85|515.59|513.19|0
1649271600000|2022-04-06 19:00:00|515.35|512.95|508.36|505.96|515.35|512.95|506.73|504.33|0
1649271900000|2022-04-06 19:05:00|508.97|506.57|518.51|516.11|521.17|518.77|508.97|506.57|0
1649272200000|2022-04-06 19:10:00|516.81|514.41|515.36|512.96|519.96|517.56|512.35|509.95|0
1649272500000|2022-04-06 19:15:00|515.25|512.85|522.14|519.74|522.38|519.98|511.26|508.86|0
1649272800000|2022-04-06 19:20:00|522.86|520.46|531.69|529.29|532.29|529.89|521.65|519.25|0
1649273100000|2022-04-06 19:25:00|531.32|528.92|537.85|535.45|538.58|536.18|530.36|527.96|0
1649273400000|2022-04-06 19:30:00|538.34|535.94|540.27|537.87|541.24|538.84|533.26|530.86|0
1649273700000|2022-04-06 19:35:00|539.06|536.66|527.7|525.3|540.76|538.36|527.46|525.06|0
1649274000000|2022-04-06 19:40:00|528.67|526.27|527.22|524.82|532.53|530.13|525.53|523.13|0
1649274300000|2022-04-06 19:45:00|529.15|526.75|518.65|516.25|529.15|526.75|515.75|513.35|0
1649274600000|2022-04-06 19:50:00|516.23|513.83|527.85|525.45|528.09|525.69|515.27|512.87|0
1649274900000|2022-04-06 19:55:00|528.09|525.69|527.74|525.34|530.27|527.87|520.82|518.42|0
1649275200000|2022-04-06 20:00:00|528.71|526.31|529.44|527.04|532.83|530.43|528.71|526.31|0
1649275500000|2022-04-06 20:05:00|529.32|526.92|527.74|525.34|529.44|527.04|527.26|524.86|0
1649275800000|2022-04-06 20:10:00|527.87|525.47|530.16|527.76|530.16|527.76|527.01|524.61|0
1649276100000|2022-04-06 20:15:00|530.12|527.32|529.88|527.08|533.27|530.47|529.76|526.96|0
1649276400000|2022-04-06 20:20:00|530.12|527.32|530.85|528.05|531.33|528.53|529.63|526.83|0
1649276700000|2022-04-06 20:25:00|530.73|527.93|530.12|527.32|530.85|528.05|529.63|526.83|0
1649277000000|2022-04-06 20:30:00|529.88|527.08|530.36|527.56|530.36|527.56|529.63|526.83|0
1649277300000|2022-04-06 20:35:00|530|527.2|531.81|529.01|532.78|529.98|529.88|527.08|0
1649277600000|2022-04-06 20:40:00|531.7|528.9|532.3|529.5|532.3|529.5|531.33|528.53|0
1649277900000|2022-04-06 20:45:00|531.81|529.01|531.21|528.41|532.3|529.5|531.09|528.29|0
1649278200000|2022-04-06 20:50:00|531.33|528.53|533.02|530.22|533.02|530.22|531.33|528.53|0
1649278500000|2022-04-06 20:55:00|532.78|529.98|533.39|530.59|533.39|530.59|532.54|529.74|0
1649278800000|2022-04-06 21:00:00|533.42|530.62|532.89|530.09|533.42|530.62|532.68|529.88|0
1649279100000|2022-04-06 21:05:00|532.78|529.98|532.15|529.35|532.89|530.09|532.15|529.35|0
1649279400000|2022-04-06 21:10:00|532.19|529.39|532.19|529.39|532.47|529.67|532.01|529.21|0
1649279700000|2022-04-06 21:15:00|532.15|529.35|532.15|529.35|532.19|529.39|532.12|529.32|0
1649280000000|2022-04-06 21:20:00|532.12|529.32|532.08|529.28|532.23|529.43|532.08|529.28|0
1649280300000|2022-04-06 21:25:00|532.15|529.35|532.26|529.46|532.26|529.46|532.04|529.24|0
1649280600000|2022-04-06 21:30:00|532.29|529.49|532.89|530.09|533.21|530.41|532.29|529.49|0
1649280900000|2022-04-06 21:35:00|532.82|530.02|532.88|530.08|532.96|530.16|532.75|529.95|0
1649281200000|2022-04-06 21:40:00|532.82|530.02|532.61|529.81|532.82|530.02|532.61|529.81|0
1649281500000|2022-04-06 21:45:00|532.54|529.74|532.22|529.42|532.68|529.88|532.22|529.42|0
1649281800000|2022-04-06 21:50:00|532.54|529.74|532.51|529.71|532.57|529.77|532.4|529.6|0
1649282100000|2022-04-06 21:55:00|532.48|529.68|532.4|529.6|532.68|529.88|532.4|529.6|0
1649282400000|2022-04-06 22:00:00|533.08|530.28|530.04|527.24|533.08|530.28|530.04|527.24|0
1649282700000|2022-04-06 22:05:00|529.8|527|528.83|526.03|530.28|527.48|528.47|525.67|0
1649283000000|2022-04-06 22:10:00|528.59|525.79|528.59|525.79|529.07|526.27|528.34|525.54|0
1649283300000|2022-04-06 22:15:00|528.1|525.3|529.31|526.51|529.31|526.51|527.62|524.82|0
1649283600000|2022-04-06 22:20:00|529.07|526.27|529.31|526.51|529.56|526.76|528.83|526.03|0
1649283900000|2022-04-06 22:25:00|529.07|526.27|529.31|526.51|530.04|527.24|529.07|526.27|0
1649284200000|2022-04-06 22:30:00|528.83|526.03|527.37|524.57|528.83|526.03|527.37|524.57|0
1649284500000|2022-04-06 22:35:00|527.26|524.46|527.86|525.06|528.1|525.3|527.13|524.33|0
1649284800000|2022-04-06 22:40:00|527.74|524.94|527.61|524.81|529.55|526.75|527.37|524.57|0
1649285100000|2022-04-06 22:45:00|527.37|524.57|528.34|525.54|528.34|525.54|527.37|524.57|0
1649285400000|2022-04-06 22:50:00|528.58|525.78|529.55|526.75|530.28|527.48|528.34|525.54|0
1649285700000|2022-04-06 22:55:00|529.79|526.99|529.07|526.27|529.79|526.99|528.58|525.78|0
1649286000000|2022-04-06 23:00:00|528.82|526.02|530.52|527.72|530.52|527.72|528.34|525.54|0
1649286300000|2022-04-06 23:05:00|530.76|527.96|530.52|527.72|531.25|528.45|530.28|527.48|0
1649286600000|2022-04-06 23:10:00|531.01|528.21|530.76|527.96|531.25|528.45|530.16|527.36|0
1649286900000|2022-04-06 23:15:00|530.52|527.72|530.52|527.72|530.65|527.85|530.16|527.36|0
1649287200000|2022-04-06 23:20:00|530.65|527.85|530.03|527.23|530.65|527.85|529.55|526.75|0
1649287500000|2022-04-06 23:25:00|530.28|527.48|530.28|527.48|530.76|527.96|530.03|527.23|0
1649287800000|2022-04-06 23:30:00|530.4|527.6|533.19|530.39|533.91|531.11|530.03|527.23|0
1649288100000|2022-04-06 23:35:00|533.43|530.63|537.31|534.51|537.8|535|533.19|530.39|0
1649288400000|2022-04-06 23:40:00|537.2|534.4|537.2|534.4|538.04|535.24|536.58|533.78|0
1649288700000|2022-04-06 23:45:00|537.07|534.27|538.28|535.48|538.28|535.48|536.83|534.03|0
1649289000000|2022-04-06 23:50:00|538.53|535.73|540.11|537.31|541.2|538.4|538.04|535.24|0
1649289300000|2022-04-06 23:55:00|540.23|537.43|542.17|539.37|543.39|540.59|540.23|537.43|0
1649289600000|2022-04-07 00:00:00|542.9|540.1|540.96|538.16|545.09|542.29|540.23|537.43|0
1649289900000|2022-04-07 00:05:00|540.71|537.91|541.93|539.13|542.17|539.37|540.23|537.43|0
1649290200000|2022-04-07 00:10:00|542.41|539.61|542.41|539.61|542.9|540.1|540.23|537.43|0
1649290500000|2022-04-07 00:15:00|542.17|539.37|544.36|541.56|544.6|541.8|540.95|538.15|0
1649290800000|2022-04-07 00:20:00|544.6|541.8|543.87|541.07|544.6|541.8|542.66|539.86|0
1649291100000|2022-04-07 00:25:00|543.63|540.83|542.17|539.37|544.36|541.56|541.93|539.13|0
1649291400000|2022-04-07 00:30:00|541.93|539.13|543.39|540.59|544.12|541.32|541.93|539.13|0
1649291700000|2022-04-07 00:35:00|543.51|540.71|544.36|541.56|544.6|541.8|543.39|540.59|0
1649292000000|2022-04-07 00:40:00|544.11|541.31|541.68|538.88|544.11|541.31|541.2|538.4|0
1649292300000|2022-04-07 00:45:00|541.93|539.13|543.38|540.58|543.87|541.07|541.93|539.13|0
1649292600000|2022-04-07 00:50:00|542.78|539.98|542.9|540.1|543.63|540.83|542.17|539.37|0
1649292900000|2022-04-07 00:55:00|542.65|539.85|541.68|538.88|543.63|540.83|541.68|538.88|0
1649293200000|2022-04-07 01:00:00|541.44|538.64|542.9|540.1|543.63|540.83|541.44|538.64|0
1649293500000|2022-04-07 01:05:00|542.65|539.85|539.25|536.45|542.65|539.85|539.25|536.45|0
1649293800000|2022-04-07 01:10:00|539.01|536.21|539.73|536.93|540.71|537.91|538.52|535.72|0
1649294100000|2022-04-07 01:15:00|539.98|537.18|539.62|536.82|539.98|537.18|538.52|535.72|0
1649294400000|2022-04-07 01:20:00|539.49|536.69|540.71|537.91|540.95|538.15|539.01|536.21|0
1649294700000|2022-04-07 01:25:00|540.95|538.15|542.41|539.61|542.65|539.85|540.95|538.15|0
1649295000000|2022-04-07 01:30:00|542.65|539.85|540.83|538.03|543.38|540.58|540.59|537.79|0
1649295300000|2022-04-07 01:35:00|541.19|538.39|539.98|537.18|541.19|538.39|539.73|536.93|0
1649295600000|2022-04-07 01:40:00|539.73|536.93|536.21|533.41|539.73|536.93|536.09|533.29|0
1649295900000|2022-04-07 01:45:00|535.6|532.8|536.09|533.29|537.06|534.26|532.93|530.13|0
1649296200000|2022-04-07 01:50:00|535.84|533.04|536.57|533.77|537.3|534.5|535.6|532.8|0
1649296500000|2022-04-07 01:55:00|536.33|533.53|536.82|534.02|537.3|534.5|535.48|532.68|0
1649296800000|2022-04-07 02:00:00|537.06|534.26|538.27|535.47|538.52|535.72|536.33|533.53|0
1649297100000|2022-04-07 02:05:00|538.76|535.96|538.76|535.96|539|536.2|537.54|534.74|0
1649297400000|2022-04-07 02:10:00|538.52|535.72|538.03|535.23|539|536.2|537.54|534.74|0
1649297700000|2022-04-07 02:15:00|538.27|535.47|538.51|535.71|539|536.2|537.79|534.99|0
1649298000000|2022-04-07 02:20:00|538.76|535.96|538.51|535.71|539|536.2|538.27|535.47|0
1649298300000|2022-04-07 02:25:00|538.27|535.47|538.51|535.71|538.51|535.71|537.78|534.98|0
1649298600000|2022-04-07 02:30:00|538.27|535.47|537.78|534.98|538.27|535.47|536.33|533.53|0
1649298900000|2022-04-07 02:35:00|538.03|535.23|540.21|537.41|540.46|537.66|538.03|535.23|0
1649299200000|2022-04-07 02:40:00|540.46|537.66|540.46|537.66|540.94|538.14|540.21|537.41|0
1649299500000|2022-04-07 02:45:00|540.58|537.78|540.46|537.66|540.7|537.9|539.85|537.05|0
1649299800000|2022-04-07 02:50:00|540.21|537.41|539.85|537.05|540.21|537.41|539|536.2|0
1649300100000|2022-04-07 02:55:00|539.73|536.93|539.73|536.93|540.21|537.41|539|536.2|0
1649300400000|2022-04-07 03:00:00|539.61|536.81|539.97|537.17|539.97|537.17|539|536.2|0
1649300700000|2022-04-07 03:05:00|540.21|537.41|540.45|537.65|540.82|538.02|539.97|537.17|0
1649301000000|2022-04-07 03:10:00|540.7|537.9|540.45|537.65|540.94|538.14|540.21|537.41|0
1649301300000|2022-04-07 03:15:00|540.7|537.9|541.67|538.87|541.91|539.11|540.58|537.78|0
1649301600000|2022-04-07 03:20:00|541.43|538.63|541.43|538.63|541.43|538.63|540.94|538.14|0
1649301900000|2022-04-07 03:25:00|541.67|538.87|542.95|540.15|543.43|540.63|541.18|538.38|0
1649302200000|2022-04-07 03:30:00|542.83|540.03|543.19|540.39|543.68|540.88|542.46|539.66|0
1649302500000|2022-04-07 03:35:00|542.95|540.15|543.92|541.12|543.92|541.12|542.7|539.9|0
1649302800000|2022-04-07 03:40:00|544.16|541.36|544.89|542.09|544.89|542.09|543.92|541.12|0
1649303100000|2022-04-07 03:45:00|544.65|541.85|543.67|540.87|544.65|541.85|543.43|540.63|0
1649303400000|2022-04-07 03:50:00|543.43|540.63|544.89|542.09|544.89|542.09|543.43|540.63|0
1649303700000|2022-04-07 03:55:00|545.02|542.22|546.96|544.16|547.08|544.28|544.65|541.85|0
1649304000000|2022-04-07 04:00:00|546.84|544.04|546.11|543.31|547.57|544.77|545.86|543.06|0
1649304300000|2022-04-07 04:05:00|546.35|543.55|546.59|543.79|546.59|543.79|545.62|542.82|0
1649304600000|2022-04-07 04:10:00|546.84|544.04|547.32|544.52|547.69|544.89|546.59|543.79|0
1649304900000|2022-04-07 04:15:00|547.21|544.41|546.72|543.92|547.57|544.77|546.72|543.92|0
1649305200000|2022-04-07 04:20:00|546.84|544.04|547.81|545.01|547.81|545.01|546.59|543.79|0
1649305500000|2022-04-07 04:25:00|549.03|546.23|547.32|544.52|549.51|546.71|547.32|544.52|0
1649305800000|2022-04-07 04:30:00|547.2|544.4|545.62|542.82|547.2|544.4|544.89|542.09|0
1649306100000|2022-04-07 04:35:00|545.5|542.7|545.37|542.57|546.1|543.3|545.37|542.57|0
1649306400000|2022-04-07 04:40:00|545.86|543.06|545.38|542.58|546.35|543.55|545.38|542.58|0
1649306700000|2022-04-07 04:45:00|545.14|542.34|545.14|542.34|546.35|543.55|544.9|542.1|0
1649307000000|2022-04-07 04:50:00|544.9|542.1|546.11|543.31|546.35|543.55|544.65|541.85|0
1649307300000|2022-04-07 04:55:00|546.35|543.55|546.59|543.79|547.32|544.52|546.35|543.55|0
1649307600000|2022-04-07 05:00:00|546.84|544.04|547.08|544.28|547.81|545.01|545.14|542.34|0
1649307900000|2022-04-07 05:05:00|547.57|544.77|546.11|543.31|548.54|545.74|546.11|543.31|0
1649308200000|2022-04-07 05:10:00|545.86|543.06|545.86|543.06|547.57|544.77|545.38|542.58|0
1649308500000|2022-04-07 05:15:00|545.75|542.95|547.32|544.52|547.81|545.01|545.38|542.58|0
1649308800000|2022-04-07 05:20:00|547.08|544.28|548.29|545.49|548.54|545.74|546.84|544.04|0
1649309100000|2022-04-07 05:25:00|548.54|545.74|548.54|545.74|549.51|546.71|548.29|545.49|0
1649309400000|2022-04-07 05:30:00|548.78|545.98|547.56|544.76|549.02|546.22|546.59|543.79|0
1649309700000|2022-04-07 05:35:00|547.32|544.52|544.29|541.49|547.81|545.01|544.16|541.36|0
1649310000000|2022-04-07 05:40:00|544.41|541.61|545.38|542.58|545.38|542.58|543.68|540.88|0
1649310300000|2022-04-07 05:45:00|545.5|542.7|541.49|538.69|545.62|542.82|540.76|537.96|0
1649310600000|2022-04-07 05:50:00|541.73|538.93|540.04|537.24|542.46|539.66|539.79|536.99|0
1649310900000|2022-04-07 05:55:00|540.28|537.48|542.35|539.55|542.35|539.55|539.31|536.51|0
1649311200000|2022-04-07 06:00:00|542.46|539.66|541.98|539.18|544.16|541.36|540.28|537.48|0
1649311500000|2022-04-07 06:05:00|541.73|538.93|538.82|536.02|542.1|539.3|537.85|535.05|0
1649311800000|2022-04-07 06:10:00|539.31|536.51|538.1|535.3|539.31|536.51|536.16|533.36|0
1649312100000|2022-04-07 06:15:00|537.85|535.05|536.64|533.84|538.1|535.3|535.91|533.11|0
1649312400000|2022-04-07 06:20:00|536.52|533.72|534.7|531.9|537.49|534.69|534.22|531.42|0
1649312700000|2022-04-07 06:25:00|534.46|531.66|532.65|529.85|535.19|532.39|532.28|529.48|0
1649313000000|2022-04-07 06:30:00|532.77|529.97|533.98|531.18|535.19|532.39|531.31|528.51|0
1649313300000|2022-04-07 06:35:00|534.1|531.3|532.76|529.96|534.46|531.66|532.04|529.24|0
1649313600000|2022-04-07 06:40:00|532.65|529.85|528.89|526.09|532.76|529.96|528.89|526.09|0
1649313900000|2022-04-07 06:45:00|529.14|526.34|529.34|526.54|529.86|527.06|527.93|525.13|0
1649314200000|2022-04-07 06:50:00|529.58|526.78|529.82|527.02|530.79|527.99|527.88|525.08|0
1649314500000|2022-04-07 06:55:00|529.95|527.15|528.61|525.81|530.55|527.75|526.91|524.11|0
1649314800000|2022-04-07 07:00:00|528.37|525.57|528.37|525.57|530.79|527.99|525.46|522.66|0
1649315100000|2022-04-07 07:05:00|527.88|525.08|527.44|525.04|528.89|526.49|525.26|522.86|0
1649315400000|2022-04-07 07:10:00|527.57|525.17|524.05|521.65|527.57|525.17|522.11|519.71|0
1649315700000|2022-04-07 07:15:00|524.29|521.89|525.74|523.34|525.99|523.59|523.08|520.68|0
1649316000000|2022-04-07 07:20:00|525.63|523.23|520.91|518.51|526.71|524.31|520.42|518.02|0
1649316300000|2022-04-07 07:25:00|520.66|518.26|523.56|521.16|524.05|521.65|520.55|518.15|0
1649316600000|2022-04-07 07:30:00|524.53|522.13|525.02|522.62|528.16|525.76|524.53|522.13|0
1649316900000|2022-04-07 07:35:00|525.26|522.86|526.71|524.31|526.84|524.44|524.53|522.13|0
1649317200000|2022-04-07 07:40:00|526.47|524.07|528.41|526.01|528.65|526.25|526.11|523.71|0
1649317500000|2022-04-07 07:45:00|528.29|525.89|526.95|524.55|528.89|526.49|526.23|523.83|0
1649317800000|2022-04-07 07:50:00|527.19|524.79|526.47|524.07|527.44|525.04|525.01|522.61|0
1649318100000|2022-04-07 07:55:00|526.59|524.19|531.07|528.67|532.04|529.64|526.59|524.19|0
1649318400000|2022-04-07 08:00:00|530.83|528.43|531.8|529.4|533.25|530.85|530.34|527.94|0
1649318700000|2022-04-07 08:05:00|531.55|529.15|526.95|524.55|532.77|530.37|526.47|524.07|0
1649319000000|2022-04-07 08:10:00|526.83|524.43|530.71|528.31|531.55|529.15|526.22|523.82|0
1649319300000|2022-04-07 08:15:00|530.22|527.82|531.07|528.67|532.28|529.88|528.4|526|0
1649319600000|2022-04-07 08:20:00|530.83|528.43|529.25|526.85|530.83|528.43|527.68|525.28|0
1649319900000|2022-04-07 08:25:00|529.37|526.97|528.4|526|529.86|527.46|527.43|525.03|0
1649320200000|2022-04-07 08:30:00|528.64|526.24|528.77|526.37|529.25|526.85|526.59|524.19|0
1649320500000|2022-04-07 08:35:00|528.64|526.24|530.58|528.18|531.07|528.67|527.92|525.52|0
1649320800000|2022-04-07 08:40:00|530.46|528.06|527.43|525.03|531.19|528.79|527.07|524.67|0
1649321100000|2022-04-07 08:45:00|527.31|524.91|525.49|523.09|527.67|525.27|525.49|523.09|0
1649321400000|2022-04-07 08:50:00|525.25|522.85|522.59|520.19|525.49|523.09|522.35|519.95|0
1649321700000|2022-04-07 08:55:00|522.96|520.56|519.69|517.29|523.8|521.4|519.69|517.29|0
1649322000000|2022-04-07 09:00:00|519.93|517.53|522.1|519.7|522.1|519.7|519.69|517.29|0
1649322300000|2022-04-07 09:05:00|521.86|519.46|523.31|520.91|523.8|521.4|521.5|519.1|0
1649322600000|2022-04-07 09:10:00|523.07|520.67|522.83|520.43|524.04|521.64|522.71|520.31|0
1649322900000|2022-04-07 09:15:00|523.07|520.67|521.72|519.32|523.55|521.15|519.93|517.53|0
1649323200000|2022-04-07 09:20:00|521.84|519.44|521.23|518.83|522.2|519.8|518.81|516.41|0
1649323500000|2022-04-07 09:25:00|521.36|518.96|520.99|518.59|522.44|520.04|520.75|518.35|0
1649323800000|2022-04-07 09:30:00|521.23|518.83|520.99|518.59|521.72|519.32|520.02|517.62|0
1649324100000|2022-04-07 09:35:00|520.87|518.47|519.05|516.65|521.47|519.07|518.94|516.54|0
1649324400000|2022-04-07 09:40:00|518.81|516.41|518.33|515.93|519.78|517.38|517.12|514.72|0
1649324700000|2022-04-07 09:45:00|519.05|516.65|518.7|516.3|520.02|517.62|518.33|515.93|0
1649325000000|2022-04-07 09:50:00|518.57|516.17|517.84|515.44|519.78|517.38|517.6|515.2|0
1649325300000|2022-04-07 09:55:00|517.73|515.33|516.15|513.75|518.57|516.17|515.19|512.79|0
1649325600000|2022-04-07 10:00:00|516.64|514.24|516.15|513.75|516.64|514.24|515.18|512.78|0
1649325900000|2022-04-07 10:05:00|515.91|513.51|515.91|513.51|516.39|513.99|515.43|513.03|0
1649326200000|2022-04-07 10:10:00|516.15|513.75|515.91|513.51|516.63|514.23|515.91|513.51|0
1649326500000|2022-04-07 10:15:00|516.03|513.63|516.39|513.99|516.63|514.23|514.7|512.3|0
1649326800000|2022-04-07 10:20:00|516.15|513.75|515.42|513.02|516.39|513.99|514.94|512.54|0
1649327100000|2022-04-07 10:25:00|515.31|512.91|516|513.6|516.49|514.09|515.31|512.91|0
1649327400000|2022-04-07 10:30:00|516.25|513.85|516.97|514.57|517.46|515.06|516.25|513.85|0
1649327700000|2022-04-07 10:35:00|517.46|515.06|516|513.6|517.58|515.18|515.04|512.64|0
1649328000000|2022-04-07 10:40:00|516.24|513.84|518.18|515.78|518.18|515.78|516.24|513.84|0
1649328300000|2022-04-07 10:45:00|517.94|515.54|516.97|514.57|518.31|515.91|516.73|514.33|0
1649328600000|2022-04-07 10:50:00|516.73|514.33|517.7|515.3|517.94|515.54|516.49|514.09|0
1649328900000|2022-04-07 10:55:00|517.94|515.54|518.91|516.51|519.39|516.99|517.94|515.54|0
1649329200000|2022-04-07 11:00:00|519.15|516.75|521.33|518.93|522.06|519.66|518.18|515.78|0
1649329500000|2022-04-07 11:05:00|521.21|518.81|517.45|515.05|521.57|519.17|508.03|505.63|0
1649329800000|2022-04-07 11:10:00|518.18|515.78|514.31|511.91|519.63|517.23|513.1|510.7|0
1649330100000|2022-04-07 11:15:00|514.55|512.15|518.55|516.15|518.55|516.15|514.31|511.91|0
1649330400000|2022-04-07 11:20:00|518.42|516.02|521.57|519.17|521.57|519.17|518.18|515.78|0
1649330700000|2022-04-07 11:25:00|521.69|519.29|522.78|520.38|523.27|520.87|521.08|518.68|0
1649331000000|2022-04-07 11:30:00|522.91|520.51|523.51|521.11|525.2|522.8|519.39|516.99|0
1649331300000|2022-04-07 11:35:00|523.75|521.35|524.48|522.08|525.2|522.8|522.29|519.89|0
1649331600000|2022-04-07 11:40:00|524.23|521.83|522.09|519.69|525.2|522.8|521.61|519.21|0
1649331900000|2022-04-07 11:45:00|522.33|519.93|523.06|520.66|523.91|521.51|521.01|518.61|0
1649332200000|2022-04-07 11:50:00|523.3|520.9|523.54|521.14|524.75|522.35|522.33|519.93|0
1649332500000|2022-04-07 11:55:00|523.3|520.9|521.12|518.72|523.78|521.38|520.88|518.48|0
1649332800000|2022-04-07 12:00:00|521.36|518.96|526.93|524.53|526.93|524.53|520.4|518|0
1649333100000|2022-04-07 12:05:00|526.44|524.04|526.57|524.17|528.14|525.74|525.72|523.32|0
1649333400000|2022-04-07 12:10:00|526.69|524.29|529.59|527.19|529.84|527.44|525.96|523.56|0
1649333700000|2022-04-07 12:15:00|530.32|527.92|528.38|525.98|532.02|529.62|528.38|525.98|0
1649334000000|2022-04-07 12:20:00|528.62|526.22|529.83|527.43|530.32|527.92|527.65|525.25|0
1649334300000|2022-04-07 12:25:00|530.08|527.68|530.7|528.3|532.15|529.75|530.08|527.68|0
1649334600000|2022-04-07 12:30:00|530.94|528.54|528.28|525.88|532.15|529.75|528.16|525.76|0
1649334900000|2022-04-07 12:35:00|528.16|525.76|528.76|526.36|529.97|527.57|527.79|525.39|0
1649335200000|2022-04-07 12:40:00|528.89|526.49|530.45|528.05|530.45|528.05|527.79|525.39|0
1649335500000|2022-04-07 12:45:00|530.7|528.3|530.7|528.3|531.42|529.02|528.76|526.36|0
1649335800000|2022-04-07 12:50:00|530.94|528.54|535.06|532.66|535.54|533.14|529.73|527.33|0
1649336100000|2022-04-07 12:55:00|534.82|532.42|535.06|532.66|536.51|534.11|533.97|531.57|0
1649336400000|2022-04-07 13:00:00|534.33|531.93|540.15|537.75|540.15|537.75|533.36|530.96|0
1649336700000|2022-04-07 13:05:00|539.91|537.51|539.91|537.51|540.88|538.48|539.18|536.78|0
1649337000000|2022-04-07 13:10:00|540.15|537.75|539.06|536.66|540.15|537.75|538.45|536.05|0
1649337300000|2022-04-07 13:15:00|539.18|536.78|535.67|533.27|540.4|538|535.54|533.14|0
1649337600000|2022-04-07 13:20:00|535.54|533.14|536.75|534.35|537.48|535.08|535.54|533.14|0
1649337900000|2022-04-07 13:25:00|537|534.6|538.45|536.05|539.67|537.27|536.75|534.35|0
1649338200000|2022-04-07 13:30:00|539.18|536.78|531.3|528.9|541.12|538.72|531.3|528.9|0
1649338500000|2022-04-07 13:35:00|531.18|528.78|524.55|522.15|533.98|531.58|523.82|521.42|0
1649338800000|2022-04-07 13:40:00|523.34|520.94|530.59|528.19|530.59|528.19|519.24|516.84|0
1649339100000|2022-04-07 13:45:00|529.86|527.46|535.92|533.52|536.89|534.49|526.96|524.56|0
1649339400000|2022-04-07 13:50:00|535.43|533.03|526.48|524.08|536.4|534|524.55|522.15|0
1649339700000|2022-04-07 13:55:00|526.24|523.84|525.88|523.48|528.41|526.01|525.03|522.63|0
1649340000000|2022-04-07 14:00:00|525.27|522.87|530.35|527.95|530.83|528.43|518.51|516.11|0
1649340300000|2022-04-07 14:05:00|530.1|527.7|534.22|531.82|536.64|534.24|528.65|526.25|0
1649340600000|2022-04-07 14:10:00|533.98|531.58|530.1|527.7|537.13|534.73|528.65|526.25|0
1649340900000|2022-04-07 14:15:00|531.07|528.67|533.73|531.33|535.43|533.03|530.34|527.94|0
1649341200000|2022-04-07 14:20:00|533.98|531.58|535.91|533.51|539.06|536.66|533.98|531.58|0
1649341500000|2022-04-07 14:25:00|535.67|533.27|538.46|536.06|539.06|536.66|533.01|530.61|0
1649341800000|2022-04-07 14:30:00|538.58|536.18|532.91|530.51|538.58|536.18|531.94|529.54|0
1649342100000|2022-04-07 14:35:00|531.94|529.54|538.71|536.31|538.71|536.31|529.04|526.64|0
1649342400000|2022-04-07 14:40:00|538.47|536.07|547.2|544.8|549.15|546.75|538.47|536.07|0
1649342700000|2022-04-07 14:45:00|546.72|544.32|548.68|546.28|550.62|548.22|545.5|543.1|0
1649343000000|2022-04-07 14:50:00|548.19|545.79|544.2|541.8|548.19|545.79|542.14|539.74|0
1649343300000|2022-04-07 14:55:00|543.59|541.19|542.86|540.46|544.8|542.4|540.69|538.29|0
1649343600000|2022-04-07 15:00:00|543.59|541.19|539.24|536.84|543.59|541.19|535.01|532.61|0
1649343900000|2022-04-07 15:05:00|539.96|537.56|544.66|542.26|544.91|542.51|539.48|537.08|0
1649344200000|2022-04-07 15:10:00|545.15|542.75|545.15|542.75|548.3|545.9|543.69|541.29|0
1649344500000|2022-04-07 15:15:00|545.39|542.99|546.36|543.96|548.79|546.39|545.39|542.99|0
1649344800000|2022-04-07 15:20:00|546.84|544.44|543.69|541.29|547.09|544.69|542|539.6|0
1649345100000|2022-04-07 15:25:00|543.21|540.81|550|547.6|552.43|550.03|541.03|538.63|0
1649345400000|2022-04-07 15:30:00|549.51|547.11|553.55|551.15|555.25|552.85|549.27|546.87|0
1649345700000|2022-04-07 15:35:00|553.07|550.67|548.67|546.27|553.07|550.67|547.5|545.1|0
1649346000000|2022-04-07 15:40:00|549.04|546.64|551.1|548.7|551.58|549.18|547.46|545.06|0
1649346300000|2022-04-07 15:45:00|551.34|548.94|551.1|548.7|551.58|549.18|545.77|543.37|0
1649346600000|2022-04-07 15:50:00|551.58|549.18|555.95|553.55|556.2|553.8|550.13|547.73|0
1649346900000|2022-04-07 15:55:00|555.47|553.07|551.34|548.94|555.95|553.55|550.61|548.21|0
1649347200000|2022-04-07 16:00:00|551.83|549.43|552.8|550.4|553.04|550.64|549.4|547|0
1649347500000|2022-04-07 16:05:00|552.55|550.15|548.43|546.03|552.55|550.15|547.46|545.06|0
1649347800000|2022-04-07 16:10:00|547.94|545.54|547.22|544.82|549.64|547.24|543.83|541.43|0
1649348100000|2022-04-07 16:15:00|546.97|544.57|550.13|547.73|551.1|548.7|546.73|544.33|0
1649348400000|2022-04-07 16:20:00|550.61|548.21|548.67|546.27|551.34|548.94|545.52|543.12|0
1649348700000|2022-04-07 16:25:00|548.91|546.51|551.82|549.42|553.52|551.12|547.46|545.06|0
1649349000000|2022-04-07 16:30:00|552.07|549.67|552.31|549.91|553.52|551.12|549.88|547.48|0
1649349300000|2022-04-07 16:35:00|552.55|550.15|553.04|550.64|553.52|551.12|549.64|547.24|0
1649349600000|2022-04-07 16:40:00|553.52|551.12|554.49|552.09|554.73|552.33|551.34|548.94|0
1649349900000|2022-04-07 16:45:00|554.25|551.85|558.86|556.46|558.86|556.46|552.06|549.66|0
1649350200000|2022-04-07 16:50:00|559.11|556.71|555.22|552.82|559.11|556.71|552.79|550.39|0
1649350500000|2022-04-07 16:55:00|554.98|552.58|552.55|550.15|555.7|553.3|551.82|549.42|0
1649350800000|2022-04-07 17:00:00|552.31|549.91|547.21|544.81|553.52|551.12|545.52|543.12|0
1649351100000|2022-04-07 17:05:00|546.97|544.57|544.3|541.9|548.67|546.27|544.3|541.9|0
1649351400000|2022-04-07 17:10:00|544.79|542.39|538.01|535.61|545.03|542.63|534.39|531.99|0
1649351700000|2022-04-07 17:15:00|538.26|535.86|534.2|531.8|539.71|537.31|533.18|530.78|0
1649352000000|2022-04-07 17:20:00|533.96|531.56|534.69|532.29|534.69|532.29|530.57|528.17|0
1649352300000|2022-04-07 17:25:00|534.44|532.04|529.84|527.44|534.57|532.17|527.91|525.51|0
1649352600000|2022-04-07 17:30:00|529.36|526.96|532.02|529.62|532.5|530.1|527.67|525.27|0
1649352900000|2022-04-07 17:35:00|531.78|529.38|534.2|531.8|534.2|531.8|529.36|526.96|0
1649353200000|2022-04-07 17:40:00|532.99|530.59|533.71|531.31|534.2|531.8|531.05|528.65|0
1649353500000|2022-04-07 17:45:00|533.96|531.56|534.93|532.53|535.41|533.01|529.84|527.44|0
1649353800000|2022-04-07 17:50:00|534.57|532.17|533.47|531.07|535.89|533.49|532.02|529.62|0
1649354100000|2022-04-07 17:55:00|534.2|531.8|520.18|517.78|534.2|531.8|519.21|516.81|0
1649354400000|2022-04-07 18:00:00|520.9|518.5|519.93|517.53|521.87|519.47|516.8|514.4|0
1649354700000|2022-04-07 18:05:00|520.42|518.02|518.73|516.33|524.52|522.12|518.61|516.21|0
1649355000000|2022-04-07 18:10:00|519.69|517.29|519.93|517.53|521.62|519.22|517.28|514.88|0
1649355300000|2022-04-07 18:15:00|520.06|517.66|525.73|523.33|526.21|523.81|519.21|516.81|0
1649355600000|2022-04-07 18:20:00|525.49|523.09|521.86|519.46|525.73|523.33|521.86|519.46|0
1649355900000|2022-04-07 18:25:00|521.62|519.22|522.83|520.43|523.55|521.15|513.67|511.27|0
1649356200000|2022-04-07 18:30:00|524.04|521.64|522.83|520.43|524.76|522.36|521.38|518.98|0
1649356500000|2022-04-07 18:35:00|522.34|519.94|520.66|518.26|525.48|523.08|520.17|517.77|0
1649356800000|2022-04-07 18:40:00|521.38|518.98|518.72|516.32|523.79|521.39|517.64|515.24|0
1649357100000|2022-04-07 18:45:00|518.48|516.08|514.87|512.47|521.14|518.74|512.7|510.3|0
1649357400000|2022-04-07 18:50:00|515.83|513.43|511.02|508.62|516.55|514.15|509.82|507.42|0
1649357700000|2022-04-07 18:55:00|510.54|508.14|502.85|500.45|510.54|508.14|502.13|499.73|0
1649358000000|2022-04-07 19:00:00|504.77|502.37|498.23|495.83|504.77|502.37|497.4|495|0
1649358300000|2022-04-07 19:05:00|498.47|496.07|495.58|493.18|500.16|497.76|494.86|492.46|0
1649358600000|2022-04-07 19:10:00|495.34|492.94|492.21|489.81|497.02|494.62|492.21|489.81|0
1649358900000|2022-04-07 19:15:00|492.69|490.29|496.54|494.14|497.26|494.86|490.53|488.13|0
1649359200000|2022-04-07 19:20:00|496.78|494.38|500.88|498.48|502.81|500.41|496.78|494.38|0
1649359500000|2022-04-07 19:25:00|500.39|497.99|502.32|499.92|503.53|501.13|498.23|495.83|0
1649359800000|2022-04-07 19:30:00|501.84|499.44|494.85|492.45|503.29|500.89|494.85|492.45|0
1649360100000|2022-04-07 19:35:00|495.1|492.7|494.13|491.73|497.26|494.86|494.13|491.73|0
1649360400000|2022-04-07 19:40:00|493.65|491.25|491.88|489.48|497.02|494.62|491.01|488.61|0
1649360700000|2022-04-07 19:45:00|492.61|490.21|496.11|493.71|498.16|495.76|488.99|486.59|0
1649361000000|2022-04-07 19:50:00|496.23|493.83|502.51|500.11|503.96|501.56|495.5|493.1|0
1649361300000|2022-04-07 19:55:00|503.47|501.07|507.59|505.19|509.52|507.12|503.47|501.07|0
1649361600000|2022-04-07 20:00:00|507.1|504.7|507.59|505.19|508.31|505.91|505.65|503.25|0
1649361900000|2022-04-07 20:05:00|507.1|504.7|506.86|504.46|508.07|505.67|506.13|503.73|0
1649362200000|2022-04-07 20:10:00|506.62|504.22|506.86|504.46|506.86|504.46|504.68|502.28|0
1649362500000|2022-04-07 20:15:00|506.33|503.53|508.03|505.23|508.4|505.6|505.61|502.81|0
1649362800000|2022-04-07 20:20:00|508.27|505.47|510.93|508.13|511.18|508.38|508.27|505.47|0
1649363100000|2022-04-07 20:25:00|510.69|507.89|511.18|508.38|512.39|509.59|510.45|507.65|0
1649363400000|2022-04-07 20:30:00|511.42|508.62|510.33|507.53|511.9|509.1|510.21|507.41|0
1649363700000|2022-04-07 20:35:00|510.45|507.65|509.24|506.44|510.69|507.89|509.24|506.44|0
1649364000000|2022-04-07 20:40:00|509.12|506.32|509.96|507.16|510.21|507.41|508.99|506.19|0
1649364300000|2022-04-07 20:45:00|509.48|506.68|508.99|506.19|510.33|507.53|508.99|506.19|0
1649364600000|2022-04-07 20:50:00|508.75|505.95|507.3|504.5|508.75|505.95|507.06|504.26|0
1649364900000|2022-04-07 20:55:00|507.54|504.74|509.12|506.32|509.36|506.56|507.3|504.5|0
1649365200000|2022-04-07 21:00:00|508.61|505.81|508.65|505.85|509|506.2|508.36|505.56|0
1649365500000|2022-04-07 21:05:00|508.68|505.88|509.04|506.24|509.04|506.24|508.36|505.56|0
1649365800000|2022-04-07 21:10:00|509.07|506.27|509.24|506.44|509.59|506.79|509.07|506.27|0
1649366100000|2022-04-07 21:15:00|509.28|506.48|509.87|507.07|509.98|507.18|509.28|506.48|0
1649366400000|2022-04-07 21:20:00|509.77|506.97|509.77|506.97|509.87|507.07|509.38|506.58|0
1649366700000|2022-04-07 21:25:00|509.87|507.07|509.46|506.66|509.87|507.07|508.71|505.91|0
1649367000000|2022-04-07 21:30:00|509.45|506.65|509.07|506.27|509.45|506.65|509.07|506.27|0
1649367300000|2022-04-07 21:35:00|508.88|506.08|508.99|506.19|509.2|506.4|508.71|505.91|0
1649367600000|2022-04-07 21:40:00|508.96|506.16|508.71|505.91|509.13|506.33|508.71|505.91|0
1649367900000|2022-04-07 21:45:00|508.85|506.05|508.64|505.84|508.85|506.05|508.46|505.66|0
1649368200000|2022-04-07 21:50:00|508.75|505.95|508.75|505.95|508.81|506.01|508.71|505.91|0
1649368500000|2022-04-07 21:55:00|508.77|505.97|509.2|506.4|509.2|506.4|508.43|505.63|0
1649368800000|2022-04-07 22:00:00|508.87|506.07|507.05|504.25|509.36|506.56|507.05|504.25|0
1649369100000|2022-04-07 22:05:00|507.29|504.49|507.53|504.73|508.26|505.46|507.18|504.38|0
1649369400000|2022-04-07 22:10:00|507.29|504.49|506.32|503.52|507.78|504.98|505.84|503.04|0
1649369700000|2022-04-07 22:15:00|506.21|503.41|507.05|504.25|507.05|504.25|506.08|503.28|0
1649370000000|2022-04-07 22:20:00|506.81|504.01|506.81|504.01|507.05|504.25|506.32|503.52|0
1649370300000|2022-04-07 22:25:00|507.05|504.25|507.77|504.97|507.77|504.97|507.05|504.25|0
1649370600000|2022-04-07 22:30:00|507.53|504.73|508.02|505.22|508.02|505.22|507.29|504.49|0
1649370900000|2022-04-07 22:35:00|507.77|504.97|507.77|504.97|508.02|505.22|507.53|504.73|0
1649371200000|2022-04-07 22:40:00|507.29|504.49|507.29|504.49|507.53|504.73|507.29|504.49|0
1649371500000|2022-04-07 22:45:00|507.77|504.97|507.77|504.97|508.01|505.21|507.29|504.49|0
1649371800000|2022-04-07 22:50:00|508.01|505.21|508.5|505.7|508.74|505.94|508.01|505.21|0
1649372100000|2022-04-07 22:55:00|508.62|505.82|507.53|504.73|508.62|505.82|507.53|504.73|0
1649372400000|2022-04-07 23:00:00|508.01|505.21|508.5|505.7|508.74|505.94|507.29|504.49|0
1649372700000|2022-04-07 23:05:00|508.38|505.58|508.01|505.21|508.38|505.58|507.77|504.97|0
1649373000000|2022-04-07 23:10:00|507.9|505.1|505.35|502.55|508.25|505.45|505.35|502.55|0
1649373300000|2022-04-07 23:15:00|505.47|502.67|506.56|503.76|506.68|503.88|505.35|502.55|0
1649373600000|2022-04-07 23:20:00|506.44|503.64|505.83|503.03|506.56|503.76|505.59|502.79|0
1649373900000|2022-04-07 23:25:00|505.59|502.79|504.86|502.06|505.83|503.03|504.14|501.34|0
1649374200000|2022-04-07 23:30:00|504.62|501.82|505.35|502.55|505.71|502.91|504.62|501.82|0
1649374500000|2022-04-07 23:35:00|505.1|502.3|504.62|501.82|505.59|502.79|504.62|501.82|0
1649374800000|2022-04-07 23:40:00|504.75|501.95|504.14|501.34|504.75|501.95|503.41|500.61|0
1649375100000|2022-04-07 23:45:00|504.26|501.46|503.17|500.37|504.86|502.06|503.17|500.37|0
1649375400000|2022-04-07 23:50:00|503.41|500.61|502.2|499.4|503.41|500.61|501.72|498.92|0
1649375700000|2022-04-07 23:55:00|501.96|499.16|502.68|499.88|502.68|499.88|501.23|498.43|0
1649376000000|2022-04-08 00:00:00|502.92|500.12|502.2|499.4|504.86|502.06|501.96|499.16|0
1649376300000|2022-04-08 00:05:00|502.44|499.64|502.68|499.88|503.17|500.37|501.72|498.92|0
1649376600000|2022-04-08 00:10:00|502.92|500.12|503.65|500.85|503.89|501.09|502.44|499.64|0
1649376900000|2022-04-08 00:15:00|503.89|501.09|507.04|504.24|507.28|504.48|503.89|501.09|0
1649377200000|2022-04-08 00:20:00|507.52|504.72|507.76|504.96|508.49|505.69|505.58|502.78|0
1649377500000|2022-04-08 00:25:00|508.01|505.21|511.88|509.08|512.37|509.57|507.04|504.24|0
1649377800000|2022-04-08 00:30:00|512.37|509.57|512.37|509.57|512.37|509.57|510.91|508.11|0
1649378100000|2022-04-08 00:35:00|512.13|509.33|510.91|508.11|512.37|509.57|510.67|507.87|0
1649378400000|2022-04-08 00:40:00|511.16|508.36|511.15|508.35|511.4|508.6|510.67|507.87|0
1649378700000|2022-04-08 00:45:00|510.91|508.11|511.15|508.35|511.88|509.08|510.18|507.38|0
1649379000000|2022-04-08 00:50:00|510.91|508.11|510.55|507.75|511.15|508.35|510.18|507.38|0
1649379300000|2022-04-08 00:55:00|510.43|507.63|509.21|506.41|511.4|508.6|509.21|506.41|0
1649379600000|2022-04-08 01:00:00|508.97|506.17|508.97|506.17|509.7|506.9|508.49|505.69|0
1649379900000|2022-04-08 01:05:00|508.73|505.93|509.7|506.9|509.7|506.9|508.24|505.44|0
1649380200000|2022-04-08 01:10:00|509.46|506.66|510.67|507.87|510.91|508.11|509.46|506.66|0
1649380500000|2022-04-08 01:15:00|510.79|507.99|511.39|508.59|512.12|509.32|509.94|507.14|0
1649380800000|2022-04-08 01:20:00|511.28|508.48|512.36|509.56|512.36|509.56|510.42|507.62|0
1649381100000|2022-04-08 01:25:00|511.88|509.08|511.88|509.08|512.36|509.56|511.39|508.59|0
1649381400000|2022-04-08 01:30:00|511.64|508.84|511.88|509.08|512.12|509.32|511.39|508.59|0
1649381700000|2022-04-08 01:35:00|511.64|508.84|511.63|508.83|512.36|509.56|511.39|508.59|0
1649382000000|2022-04-08 01:40:00|511.39|508.59|509.7|506.9|511.63|508.83|509.45|506.65|0
1649382300000|2022-04-08 01:45:00|509.69|506.89|509.94|507.14|509.94|507.14|509.45|506.65|0
1649382600000|2022-04-08 01:50:00|509.69|506.89|512.36|509.56|512.36|509.56|509.69|506.89|0
1649382900000|2022-04-08 01:55:00|512.12|509.32|512.12|509.32|512.36|509.56|511.63|508.83|0
1649383200000|2022-04-08 02:00:00|512.24|509.44|510.91|508.11|512.36|509.56|510.66|507.86|0
1649383500000|2022-04-08 02:05:00|511.03|508.23|511.39|508.59|511.63|508.83|510.42|507.62|0
1649383800000|2022-04-08 02:10:00|511.52|508.72|511.15|508.35|511.87|509.07|510.9|508.1|0
1649384100000|2022-04-08 02:15:00|511.03|508.23|511.39|508.59|512.36|509.56|510.18|507.38|0
1649384400000|2022-04-08 02:20:00|511.15|508.35|510.9|508.1|511.39|508.59|510.42|507.62|0
1649384700000|2022-04-08 02:25:00|511.15|508.35|509.93|507.13|511.15|508.35|509.93|507.13|0
1649385000000|2022-04-08 02:30:00|509.82|507.02|508.72|505.92|510.18|507.38|508.48|505.68|0
1649385300000|2022-04-08 02:35:00|508.96|506.16|508.96|506.16|509.33|506.53|508.72|505.92|0
1649385600000|2022-04-08 02:40:00|508.85|506.05|507.02|504.22|509.21|506.41|507.02|504.22|0
1649385900000|2022-04-08 02:45:00|506.54|503.74|506.06|503.26|507.02|504.22|505.09|502.29|0
1649386200000|2022-04-08 02:50:00|505.81|503.01|506.06|503.26|506.3|503.5|505.57|502.77|0
1649386500000|2022-04-08 02:55:00|506.3|503.5|505.57|502.77|506.3|503.5|505.33|502.53|0
1649386800000|2022-04-08 03:00:00|505.33|502.53|507.27|504.47|507.51|504.71|504.84|502.04|0
1649387100000|2022-04-08 03:05:00|507.51|504.71|506.54|503.74|507.75|504.95|506.54|503.74|0
1649387400000|2022-04-08 03:10:00|506.78|503.98|505.81|503.01|506.91|504.11|505.09|502.29|0
1649387700000|2022-04-08 03:15:00|506.05|503.25|506.05|503.25|506.3|503.5|505.33|502.53|0
1649388000000|2022-04-08 03:20:00|506.3|503.5|505.57|502.77|506.3|503.5|504.84|502.04|0
1649388300000|2022-04-08 03:25:00|505.81|503.01|506.78|503.98|506.9|504.1|505.81|503.01|0
1649388600000|2022-04-08 03:30:00|506.66|503.86|507.99|505.19|509.44|506.64|506.29|503.49|0
1649388900000|2022-04-08 03:35:00|508.23|505.43|507.75|504.95|508.23|505.43|507.5|504.7|0
1649389200000|2022-04-08 03:40:00|507.87|505.07|507.02|504.22|507.99|505.19|506.9|504.1|0
1649389500000|2022-04-08 03:45:00|507.26|504.46|507.99|505.19|507.99|505.19|506.78|503.98|0
1649389800000|2022-04-08 03:50:00|507.75|504.95|509.44|506.64|509.68|506.88|507.75|504.95|0
1649390100000|2022-04-08 03:55:00|509.2|506.4|508.47|505.67|509.93|507.13|508.47|505.67|0
1649390400000|2022-04-08 04:00:00|508.23|505.43|509.93|507.13|509.93|507.13|507.99|505.19|0
1649390700000|2022-04-08 04:05:00|509.68|506.88|509.93|507.13|509.93|507.13|509.2|506.4|0
1649391000000|2022-04-08 04:10:00|509.81|507.01|509.68|506.88|509.81|507.01|508.96|506.16|0
1649391300000|2022-04-08 04:15:00|509.44|506.64|510.65|507.85|510.65|507.85|509.44|506.64|0
1649391600000|2022-04-08 04:20:00|510.41|507.61|511.73|508.93|512.77|509.97|510.41|507.61|0
1649391900000|2022-04-08 04:25:00|511.97|509.17|511.01|508.21|511.97|509.17|510.77|507.97|0
1649392200000|2022-04-08 04:30:00|510.77|507.97|511.25|508.45|511.49|508.69|510.77|507.97|0
1649392500000|2022-04-08 04:35:00|511.01|508.21|510.53|507.73|511.01|508.21|510.05|507.25|0
1649392800000|2022-04-08 04:40:00|510.29|507.49|511.37|508.57|511.48|508.68|509.8|507|0
1649393100000|2022-04-08 04:45:00|511.48|508.68|512.44|509.64|512.44|509.64|511.48|508.68|0
1649393400000|2022-04-08 04:50:00|512.2|509.4|513.4|510.6|513.4|510.6|512.2|509.4|0
1649393700000|2022-04-08 04:55:00|513.16|510.36|511.96|509.16|513.4|510.6|511.96|509.16|0
1649394000000|2022-04-08 05:00:00|512.2|509.4|512.2|509.4|512.44|509.64|511|508.2|0
1649394300000|2022-04-08 05:05:00|512.44|509.64|511.96|509.16|513.4|510.6|511.96|509.16|0
1649394600000|2022-04-08 05:10:00|512.2|509.4|509.56|506.76|512.68|509.88|509.56|506.76|0
1649394900000|2022-04-08 05:15:00|509.32|506.52|507.4|504.6|509.8|507|507.29|504.49|0
1649395200000|2022-04-08 05:20:00|507.16|504.36|507.4|504.6|508.12|505.32|506.44|503.64|0
1649395500000|2022-04-08 05:25:00|507.64|504.84|507.88|505.08|508.6|505.8|507.16|504.36|0
1649395800000|2022-04-08 05:30:00|508.12|505.32|507.88|505.08|508.6|505.8|507.64|504.84|0
1649396100000|2022-04-08 05:35:00|508|505.2|508.36|505.56|508.84|506.04|507.88|505.08|0
1649396400000|2022-04-08 05:40:00|508.6|505.8|508.12|505.32|509.08|506.28|508.12|505.32|0
1649396700000|2022-04-08 05:45:00|507.88|505.08|507.04|504.24|508.12|505.32|506.92|504.12|0
1649397000000|2022-04-08 05:50:00|507.16|504.36|505.72|502.92|507.52|504.72|505|502.2|0
1649397300000|2022-04-08 05:55:00|505.85|503.05|505|502.2|505.96|503.16|504.04|501.24|0
1649397600000|2022-04-08 06:00:00|504.76|501.96|505.96|503.16|506.44|503.64|503.32|500.52|0
1649397900000|2022-04-08 06:05:00|505.84|503.04|501.89|499.09|505.96|503.16|501.89|499.09|0
1649398200000|2022-04-08 06:10:00|502.13|499.33|504.04|501.24|505|502.2|502.13|499.33|0
1649398500000|2022-04-08 06:15:00|504.28|501.48|503.32|500.52|504.52|501.72|501.89|499.09|0
1649398800000|2022-04-08 06:20:00|503.56|500.76|499.22|496.42|503.74|500.94|499.22|496.42|0
1649399100000|2022-04-08 06:25:00|499.46|496.66|500.71|497.91|500.71|497.91|498.5|495.7|0
1649399400000|2022-04-08 06:30:00|500.47|497.67|498.8|496|500.47|497.67|498.56|495.76|0
1649399700000|2022-04-08 06:35:00|499.04|496.24|499.99|497.19|500.47|497.67|497.6|494.8|0
1649400000000|2022-04-08 06:40:00|500.23|497.43|499.99|497.19|502.27|499.47|499.88|497.08|0
1649400300000|2022-04-08 06:45:00|500.23|497.43|499.27|496.47|500.95|498.15|498.8|496|0
1649400600000|2022-04-08 06:50:00|499.03|496.23|497.36|494.56|499.51|496.71|496.64|493.84|0
1649400900000|2022-04-08 06:55:00|497.12|494.32|496.53|493.73|497.36|494.56|495.45|492.65|0
1649401200000|2022-04-08 07:00:00|496.4|493.6|500.71|497.91|500.71|497.91|495.92|493.12|0
1649401500000|2022-04-08 07:05:00|500.39|497.99|500.27|497.87|502.91|500.51|499.07|496.67|0
1649401800000|2022-04-08 07:10:00|500.03|497.63|497.4|495|500.75|498.35|496.56|494.16|0
1649402100000|2022-04-08 07:15:00|497.28|494.88|498.59|496.19|500.99|498.59|497.16|494.76|0
1649402400000|2022-04-08 07:20:00|498.48|496.08|498|495.6|499.2|496.8|495.37|492.97|0
1649402700000|2022-04-08 07:25:00|498.11|495.71|498.11|495.71|499.55|497.15|497.16|494.76|0
1649403000000|2022-04-08 07:30:00|498.24|495.84|498.11|495.71|500.63|498.23|497.63|495.23|0
1649403300000|2022-04-08 07:35:00|497.87|495.47|493.38|490.98|497.87|495.47|493.14|490.74|0
1649403600000|2022-04-08 07:40:00|493.14|490.74|492.79|490.39|494.82|492.42|492.19|489.79|0
1649403900000|2022-04-08 07:45:00|492.91|490.51|494.46|492.06|495.9|493.5|492.91|490.51|0
1649404200000|2022-04-08 07:50:00|494.34|491.94|493.14|490.74|494.34|491.94|490.99|488.59|0
1649404500000|2022-04-08 07:55:00|492.9|490.5|490.99|488.59|493.38|490.98|490.64|488.24|0
1649404800000|2022-04-08 08:00:00|491.23|488.83|488.36|485.96|491.71|489.31|488.36|485.96|0
1649405100000|2022-04-08 08:05:00|488.12|485.72|488.18|485.78|489.79|487.39|487.17|484.77|0
1649405400000|2022-04-08 08:10:00|487.94|485.54|488.78|486.38|488.89|486.49|487.58|485.18|0
1649405700000|2022-04-08 08:15:00|488.89|486.49|489.61|487.21|490.81|488.41|488.65|486.25|0
1649406000000|2022-04-08 08:20:00|489.73|487.33|488.65|486.25|489.73|487.33|488.41|486.01|0
1649406300000|2022-04-08 08:25:00|488.78|486.38|487.46|485.06|489.13|486.73|486.26|483.86|0
1649406600000|2022-04-08 08:30:00|487.22|484.82|488.41|486.01|488.65|486.25|486.26|483.86|0
1649406900000|2022-04-08 08:35:00|488.65|486.25|489.61|487.21|490.09|487.69|488.65|486.25|0
1649407200000|2022-04-08 08:40:00|489.85|487.45|491.52|489.12|491.52|489.12|489.61|487.21|0
1649407500000|2022-04-08 08:45:00|491.76|489.36|492.96|490.56|493.2|490.8|491.04|488.64|0
1649407800000|2022-04-08 08:50:00|492.72|490.32|495.11|492.71|495.11|492.71|492.72|490.32|0
1649408100000|2022-04-08 08:55:00|495.59|493.19|496.31|493.91|497.51|495.11|495.59|493.19|0
1649408400000|2022-04-08 09:00:00|496.79|494.39|499.19|496.79|500.63|498.23|496.79|494.39|0
1649408700000|2022-04-08 09:05:00|498.95|496.55|501.45|499.05|501.45|499.05|498.47|496.07|0
1649409000000|2022-04-08 09:10:00|501.69|499.29|500.02|497.62|501.69|499.29|499.06|496.66|0
1649409300000|2022-04-08 09:15:00|499.9|497.5|499.42|497.02|500.49|498.09|499.42|497.02|0
1649409600000|2022-04-08 09:20:00|499.54|497.14|499.3|496.9|499.77|497.37|499.3|496.9|0
1649409900000|2022-04-08 09:25:00|499.42|497.02|499.77|497.37|500.01|497.61|499.06|496.66|0
1649410200000|2022-04-08 09:30:00|499.53|497.13|500.01|497.61|500.62|498.22|499.53|497.13|0
1649410500000|2022-04-08 09:35:00|500.25|497.85|499.53|497.13|502.17|499.77|499.53|497.13|0
1649410800000|2022-04-08 09:40:00|499.66|497.26|501.81|499.41|501.81|499.41|499.53|497.13|0
1649411100000|2022-04-08 09:45:00|501.93|499.53|498.33|495.93|501.93|499.53|498.33|495.93|0
1649411400000|2022-04-08 09:50:00|498.57|496.17|498.81|496.41|499.29|496.89|498.09|495.69|0
1649411700000|2022-04-08 09:55:00|498.94|496.54|498.57|496.17|499.29|496.89|498.09|495.69|0
1649412000000|2022-04-08 10:00:00|498.81|496.41|498.57|496.17|500.49|498.09|497.38|494.98|0
1649412300000|2022-04-08 10:05:00|498.81|496.41|499.05|496.65|499.77|497.37|498.46|496.06|0
1649412600000|2022-04-08 10:10:00|498.94|496.54|502.77|500.37|502.77|500.37|498.33|495.93|0
1649412900000|2022-04-08 10:15:00|502.4|500|503.49|501.09|503.6|501.2|499.77|497.37|0
1649413200000|2022-04-08 10:20:00|503.36|500.96|503.6|501.2|504.56|502.16|502.64|500.24|0
1649413500000|2022-04-08 10:25:00|503.84|501.44|503.36|500.96|504.69|502.29|502.88|500.48|0
1649413800000|2022-04-08 10:30:00|503.6|501.2|504.08|501.68|504.56|502.16|503.12|500.72|0
1649414100000|2022-04-08 10:35:00|503.97|501.57|502.4|500|504.8|502.4|502.16|499.76|0
1649414400000|2022-04-08 10:40:00|501.92|499.52|500.48|498.08|502.4|500|500|497.6|0
1649414700000|2022-04-08 10:45:00|500.24|497.84|499.76|497.36|501.2|498.8|499.29|496.89|0
1649415000000|2022-04-08 10:50:00|499.52|497.12|497.02|494.62|499.52|497.12|497.02|494.62|0
1649415300000|2022-04-08 10:55:00|497.13|494.73|495.69|493.29|497.49|495.09|495.22|492.82|0
1649415600000|2022-04-08 11:00:00|495.46|493.06|496.89|494.49|497.37|494.97|495.22|492.82|0
1649415900000|2022-04-08 11:05:00|496.65|494.25|494.26|491.86|496.65|494.25|494.02|491.62|0
1649416200000|2022-04-08 11:10:00|494.5|492.1|494.55|492.15|495.27|492.87|493.6|491.2|0
1649416500000|2022-04-08 11:15:00|494.79|492.39|495.4|493|495.75|493.35|494.08|491.68|0
1649416800000|2022-04-08 11:20:00|495.27|492.87|495.27|492.87|495.75|493.35|493.36|490.96|0
1649417100000|2022-04-08 11:25:00|495.03|492.63|494.07|491.67|495.03|492.63|494.07|491.67|0
1649417400000|2022-04-08 11:30:00|493.96|491.56|494.55|492.15|496.23|493.83|493.96|491.56|0
1649417700000|2022-04-08 11:35:00|494.79|492.39|492.16|489.76|494.92|492.52|492.16|489.76|0
1649418000000|2022-04-08 11:40:00|491.92|489.52|492.28|489.88|492.64|490.24|490.96|488.56|0
1649418300000|2022-04-08 11:45:00|492.16|489.76|492.88|490.48|492.88|490.48|491.92|489.52|0
1649418600000|2022-04-08 11:50:00|493.11|490.71|493.35|490.95|494.31|491.91|492.64|490.24|0
1649418900000|2022-04-08 11:55:00|493.11|490.71|494.55|492.15|495.75|493.35|493.11|490.71|0
1649419200000|2022-04-08 12:00:00|494.31|491.91|497.18|494.78|497.66|495.26|493.59|491.19|0
1649419500000|2022-04-08 12:05:00|497.31|494.91|497.18|494.78|497.9|495.5|496.46|494.06|0
1649419800000|2022-04-08 12:10:00|497.42|495.02|498.14|495.74|498.62|496.22|497.42|495.02|0
1649420100000|2022-04-08 12:15:00|498.03|495.63|498.86|496.46|499.34|496.94|497.18|494.78|0
1649420400000|2022-04-08 12:20:00|498.74|496.34|497.18|494.78|498.86|496.46|496.94|494.54|0
1649420700000|2022-04-08 12:25:00|497.42|495.02|497.66|495.26|498.14|495.74|496.35|493.95|0
1649421000000|2022-04-08 12:30:00|497.42|495.02|500.3|497.9|500.78|498.38|496.94|494.54|0
1649421300000|2022-04-08 12:35:00|500.54|498.14|501.5|499.1|501.5|499.1|499.34|496.94|0
1649421600000|2022-04-08 12:40:00|501.98|499.58|504.14|501.74|505.34|502.94|501.98|499.58|0
1649421900000|2022-04-08 12:45:00|504.38|501.98|506.3|503.9|507.98|505.58|503.9|501.5|0
1649422200000|2022-04-08 12:50:00|507.26|504.86|507.74|505.34|508.7|506.3|506.3|503.9|0
1649422500000|2022-04-08 12:55:00|507.26|504.86|507.02|504.62|507.74|505.34|506.3|503.9|0
1649422800000|2022-04-08 13:00:00|507.5|505.1|512.56|510.16|512.8|510.4|507.5|505.1|0
1649423100000|2022-04-08 13:05:00|512.32|509.92|512.56|510.16|513.52|511.12|511.84|509.44|0
1649423400000|2022-04-08 13:10:00|512.8|510.4|515.27|512.87|516.47|514.07|512.8|510.4|0
1649423700000|2022-04-08 13:15:00|515.51|513.11|513.35|510.95|515.75|513.35|512.87|510.47|0
1649424000000|2022-04-08 13:20:00|513.59|511.19|514.07|511.67|514.79|512.39|512.87|510.47|0
1649424300000|2022-04-08 13:25:00|513.95|511.55|515.99|513.59|516.95|514.55|513.83|511.43|0
1649424600000|2022-04-08 13:30:00|515.03|512.63|520.56|518.16|524.41|522.01|514.07|511.67|0
1649424900000|2022-04-08 13:35:00|521.52|519.12|523.2|520.8|524.65|522.25|521.52|519.12|0
1649425200000|2022-04-08 13:40:00|524.17|521.77|531.38|528.98|531.38|528.98|523.2|520.8|0
1649425500000|2022-04-08 13:45:00|531.86|529.46|528.86|526.46|533.55|531.15|527.05|524.65|0
1649425800000|2022-04-08 13:50:00|529.46|527.06|534.51|532.11|535.23|532.83|528.26|525.86|0
1649426100000|2022-04-08 13:55:00|534.99|532.59|533.55|531.15|535.71|533.31|531.14|528.74|0
1649426400000|2022-04-08 14:00:00|535.71|533.31|527.05|524.65|535.71|533.31|526.57|524.17|0
1649426700000|2022-04-08 14:05:00|527.29|524.89|522.97|520.57|529.22|526.82|521.29|518.89|0
1649427000000|2022-04-08 14:10:00|522.73|520.33|528.9|526.5|531.79|529.39|522.73|520.33|0
1649427300000|2022-04-08 14:15:00|528.41|526.01|529.29|526.89|534.2|531.8|527.85|525.45|0
1649427600000|2022-04-08 14:20:00|529.05|526.65|525.2|522.8|529.53|527.13|523.76|521.36|0
1649427900000|2022-04-08 14:25:00|525.09|522.69|522.08|519.68|527.37|524.97|521.36|518.96|0
1649428200000|2022-04-08 14:30:00|522.32|519.92|519.2|516.8|522.56|520.16|516.32|513.92|0
1649428500000|2022-04-08 14:35:00|518.96|516.56|518.96|516.56|521.84|519.44|516.8|514.4|0
1649428800000|2022-04-08 14:40:00|518.48|516.08|521.12|518.72|521.6|519.2|517.04|514.64|0
1649429100000|2022-04-08 14:45:00|521.6|519.2|523.52|521.12|524|521.6|517.52|515.12|0
1649429400000|2022-04-08 14:50:00|523.04|520.64|507.23|504.83|523.04|520.64|506.75|504.35|0
1649429700000|2022-04-08 14:55:00|507.71|505.31|499.59|497.19|508.42|506.02|499.59|497.19|0
1649430000000|2022-04-08 15:00:00|500.31|497.91|497.89|495.49|501.98|499.58|494.3|491.9|0
1649430300000|2022-04-08 15:05:00|497.17|494.77|499.56|497.16|501|498.6|496.22|493.82|0
1649430600000|2022-04-08 15:10:00|500.28|497.88|497.3|494.9|501|498.6|495.62|493.22|0
1649430900000|2022-04-08 15:15:00|497.06|494.66|501.62|499.22|502.1|499.7|497.06|494.66|0
1649431200000|2022-04-08 15:20:00|501.38|498.98|504.98|502.58|505.7|503.3|501.38|498.98|0
1649431500000|2022-04-08 15:25:00|505.7|503.3|502.09|499.69|505.7|503.3|502.09|499.69|0
1649431800000|2022-04-08 15:30:00|501.85|499.45|499.45|497.05|502.09|499.69|497.04|494.64|0
1649432100000|2022-04-08 15:35:00|499.57|497.17|501.85|499.45|506.91|504.51|499.57|497.17|0
1649432400000|2022-04-08 15:40:00|502.81|500.41|503.05|500.65|504.74|502.34|500.89|498.49|0
1649432700000|2022-04-08 15:45:00|503.54|501.14|502.33|499.93|505.22|502.82|497.76|495.36|0
1649433000000|2022-04-08 15:50:00|502.09|499.69|501.61|499.21|503.05|500.65|498|495.6|0
1649433300000|2022-04-08 15:55:00|502.09|499.69|499.68|497.28|503.29|500.89|497.76|495.36|0
1649433600000|2022-04-08 16:00:00|499.92|497.52|498.61|496.21|500.16|497.76|497.04|494.64|0
1649433900000|2022-04-08 16:05:00|498.72|496.32|499.68|497.28|501.61|499.21|497.16|494.76|0
1649434200000|2022-04-08 16:10:00|500.16|497.76|501.13|498.73|504.5|502.1|497.04|494.64|0
1649434500000|2022-04-08 16:15:00|500.64|498.24|497.28|494.88|503.77|501.37|496.2|493.8|0
1649434800000|2022-04-08 16:20:00|497.04|494.64|493.67|491.27|497.52|495.12|493.08|490.68|0
1649435100000|2022-04-08 16:25:00|493.91|491.51|492.16|489.76|494.15|491.75|490.36|487.96|0
1649435400000|2022-04-08 16:30:00|492.27|489.87|498.01|495.61|498.62|496.22|491.92|489.52|0
1649435700000|2022-04-08 16:35:00|497.05|494.65|495.62|493.22|498.49|496.09|495.62|493.22|0
1649436000000|2022-04-08 16:40:00|495.38|492.98|497.05|494.65|497.77|495.37|493.7|491.3|0
1649436300000|2022-04-08 16:45:00|497.29|494.89|499.69|497.29|500.41|498.01|495.38|492.98|0
1649436600000|2022-04-08 16:50:00|500.17|497.77|496.33|493.93|501.12|498.72|495.38|492.98|0
1649436900000|2022-04-08 16:55:00|496.7|494.3|494.42|492.02|496.81|494.41|493.7|491.3|0
1649437200000|2022-04-08 17:00:00|494.66|492.26|496.09|493.69|499.21|496.81|494.18|491.78|0
1649437500000|2022-04-08 17:05:00|496.57|494.17|496.81|494.41|499.68|497.28|496.33|493.93|0
1649437800000|2022-04-08 17:10:00|496.33|493.93|501.6|499.2|501.6|499.2|496.33|493.93|0
1649438100000|2022-04-08 17:15:00|501.36|498.96|503.04|500.64|503.52|501.12|500.88|498.48|0
1649438400000|2022-04-08 17:20:00|503.28|500.88|501.12|498.72|503.28|500.88|499.92|497.52|0
1649438700000|2022-04-08 17:25:00|501.6|499.2|503.76|501.36|504|501.6|501.6|499.2|0
1649439000000|2022-04-08 17:30:00|503.52|501.12|506.4|504|506.4|504|503.28|500.88|0
1649439300000|2022-04-08 17:35:00|506.64|504.24|505.68|503.28|506.64|504.24|503.76|501.36|0
1649439600000|2022-04-08 17:40:00|505.92|503.52|505.44|503.04|507.84|505.44|504.72|502.32|0
1649439900000|2022-04-08 17:45:00|505.68|503.28|508.56|506.16|509.28|506.88|505.68|503.28|0
1649440200000|2022-04-08 17:50:00|509.04|506.64|507.36|504.96|509.52|507.12|505.92|503.52|0
1649440500000|2022-04-08 17:55:00|507.6|505.2|506.64|504.24|508.32|505.92|506.4|504|0
1649440800000|2022-04-08 18:00:00|507.12|504.72|509.28|506.88|509.76|507.36|504.96|502.56|0
1649441100000|2022-04-08 18:05:00|509.04|506.64|506.16|503.76|510|507.6|505.92|503.52|0
1649441400000|2022-04-08 18:10:00|505.92|503.52|503.99|501.59|506.16|503.76|503.75|501.35|0
1649441700000|2022-04-08 18:15:00|503.75|501.35|506.4|504|507.36|504.96|503.75|501.35|0
1649442000000|2022-04-08 18:20:00|506.64|504.24|509.76|507.36|510|507.6|502.55|500.15|0
1649442300000|2022-04-08 18:25:00|510|507.6|515.06|512.66|517.47|515.07|510|507.6|0
1649442600000|2022-04-08 18:30:00|515.3|512.9|517.22|514.82|517.95|515.55|514.94|512.54|0
1649442900000|2022-04-08 18:35:00|517.47|515.07|514.33|511.93|518.67|516.27|512.89|510.49|0
1649443200000|2022-04-08 18:40:00|515.05|512.65|515.78|513.38|516.74|514.34|512.41|510.01|0
1649443500000|2022-04-08 18:45:00|515.29|512.89|511.44|509.04|516.26|513.86|511.2|508.8|0
1649443800000|2022-04-08 18:50:00|511.33|508.93|505.91|503.51|511.92|509.52|504.47|502.07|0
1649444100000|2022-04-08 18:55:00|506.15|503.75|509.28|506.88|510.24|507.84|505.43|503.03|0
1649444400000|2022-04-08 19:00:00|510|507.6|510.48|508.08|511.2|508.8|508.31|505.91|0
1649444700000|2022-04-08 19:05:00|510.24|507.84|512.16|509.76|513.12|510.72|508.07|505.67|0
1649445000000|2022-04-08 19:10:00|512.4|510|507.83|505.43|513.61|511.21|503.75|501.35|0
1649445300000|2022-04-08 19:15:00|508.31|505.91|508.55|506.15|509.51|507.11|502.07|499.67|0
1649445600000|2022-04-08 19:20:00|508.79|506.39|508.31|505.91|511.2|508.8|506.75|504.35|0
1649445900000|2022-04-08 19:25:00|508.55|506.15|506.39|503.99|508.55|506.15|506.15|503.75|0
1649446200000|2022-04-08 19:30:00|505.67|503.27|511.44|509.04|511.44|509.04|504.23|501.83|0
1649446500000|2022-04-08 19:35:00|512.64|510.24|514.57|512.17|514.81|512.41|512.16|509.76|0
1649446800000|2022-04-08 19:40:00|514.08|511.68|508.55|506.15|515.53|513.13|508.55|506.15|0
1649447100000|2022-04-08 19:45:00|509.27|506.87|516.73|514.33|516.73|514.33|507.35|504.95|0
1649447400000|2022-04-08 19:50:00|517.46|515.06|523.43|521.03|524.27|521.87|516.73|514.33|0
1649447700000|2022-04-08 19:55:00|522.83|520.43|519.95|517.55|527.64|525.24|519.95|517.55|0
1649448000000|2022-04-08 20:00:00|519.23|516.83|518.51|516.11|519.23|516.83|515.39|512.99|0
1649448300000|2022-04-08 20:05:00|518.27|515.87|518.51|516.11|519.95|517.55|518.03|515.63|0
1649448600000|2022-04-08 20:10:00|518.27|515.87|521.15|518.75|521.15|518.75|518.27|515.87|0
1649660700000|2022-04-11 07:05:00|537.85|535.45|542.19|539.79|543.04|540.64|537.13|534.73|0
1649661000000|2022-04-11 07:10:00|542.44|540.04|550.54|548.14|550.54|548.14|542.44|540.04|0
1649661300000|2022-04-11 07:15:00|551.87|549.47|547.75|545.35|552.72|550.32|544.85|542.45|0
1649661600000|2022-04-11 07:20:00|548.48|546.08|541.47|539.07|548.48|546.08|541.23|538.83|0
1649661900000|2022-04-11 07:25:00|541.71|539.31|527.26|524.86|542.19|539.79|527.26|524.86|0
1649662200000|2022-04-11 07:30:00|527.02|524.62|528.46|526.06|530.86|528.46|526.78|524.38|0
1649662500000|2022-04-11 07:35:00|528.22|525.82|527.26|524.86|529.42|527.02|527.02|524.62|0
1649662800000|2022-04-11 07:40:00|527.02|524.62|528.82|526.42|529.3|526.9|526.54|524.14|0
1649663100000|2022-04-11 07:45:00|528.7|526.3|527.02|524.62|531.1|528.7|523.89|521.49|0
1649663400000|2022-04-11 07:50:00|526.9|524.5|529.26|526.86|529.9|527.5|526.9|524.5|0
1649663700000|2022-04-11 07:55:00|528.9|526.5|531.68|529.28|531.68|529.28|528.77|526.37|0
1649664000000|2022-04-11 08:00:00|531.43|529.03|535.55|533.15|535.55|533.15|529.14|526.74|0
1649664300000|2022-04-11 08:05:00|535.8|533.4|538.47|536.07|539.68|537.28|534.34|531.94|0
1649664600000|2022-04-11 08:10:00|538.95|536.55|539.81|537.41|540.53|538.13|537.49|535.09|0
1649664900000|2022-04-11 08:15:00|541.62|539.22|548.67|546.27|548.92|546.52|538.71|536.31|0
1649665200000|2022-04-11 08:20:00|549.16|546.76|549.4|547|551.11|548.71|547.21|544.81|0
1649665500000|2022-04-11 08:25:00|549.53|547.13|550.13|547.73|552.81|550.41|549.53|547.13|0
1649665800000|2022-04-11 08:30:00|550.01|547.61|548.43|546.03|552.32|549.92|548.31|545.91|0
1649666100000|2022-04-11 08:35:00|549.16|546.76|548.07|545.67|549.16|546.76|546.97|544.57|0
1649666400000|2022-04-11 08:40:00|547.94|545.54|548.31|545.91|548.91|546.51|547.21|544.81|0
1649666700000|2022-04-11 08:45:00|548.18|545.78|545.75|543.35|548.43|546.03|545.51|543.11|0
1649667000000|2022-04-11 08:50:00|545.51|543.11|544.78|542.38|547.94|545.54|544.78|542.38|0
1649667300000|2022-04-11 08:55:00|544.9|542.5|546.72|544.32|547.21|544.81|543.56|541.16|0
1649667600000|2022-04-11 09:00:00|546.61|544.21|544.9|542.5|547.21|544.81|544.78|542.38|0
1649667900000|2022-04-11 09:05:00|545.02|542.62|546.48|544.08|547.69|545.29|543.8|541.4|0
1649668200000|2022-04-11 09:10:00|546.36|543.96|546.48|544.08|548.18|545.78|544.78|542.38|0
1649668500000|2022-04-11 09:15:00|546.23|543.83|544.29|541.89|547.09|544.69|544.29|541.89|0
1649668800000|2022-04-11 09:20:00|544.05|541.65|542.59|540.19|545.5|543.1|542.59|540.19|0
1649669100000|2022-04-11 09:25:00|542.83|540.43|541.74|539.34|542.83|540.43|541.37|538.97|0
1649669400000|2022-04-11 09:30:00|541.98|539.58|542.96|540.56|543.56|541.16|541.86|539.46|0
1649669700000|2022-04-11 09:35:00|542.59|540.19|541.37|538.97|543.07|540.67|541.25|538.85|0
1649670000000|2022-04-11 09:40:00|541.5|539.1|541.61|539.21|544.29|541.89|540.89|538.49|0
1649670300000|2022-04-11 09:45:00|541.37|538.97|540.16|537.76|541.98|539.58|535.19|532.79|0
1649670600000|2022-04-11 09:50:00|540.04|537.64|536.51|534.11|540.4|538|536.27|533.87|0
1649670900000|2022-04-11 09:55:00|536.27|533.87|536.16|533.76|537.73|535.33|534.33|531.93|0
1649671200000|2022-04-11 10:00:00|535.79|533.39|535.06|532.66|535.79|533.39|534.33|531.93|0
1649671500000|2022-04-11 10:05:00|534.82|532.42|534.82|532.42|535.79|533.39|533.12|530.72|0
1649671800000|2022-04-11 10:10:00|534.94|532.54|534.57|532.17|536.03|533.63|534.57|532.17|0
1649672100000|2022-04-11 10:15:00|534.33|531.93|532.15|529.75|534.7|532.3|531.06|528.66|0
1649672400000|2022-04-11 10:20:00|532.03|529.63|536.27|533.87|536.51|534.11|531.91|529.51|0
1649672700000|2022-04-11 10:25:00|536.4|534|537.24|534.84|538.21|535.81|535.78|533.38|0
1649673000000|2022-04-11 10:30:00|537.48|535.08|538.7|536.3|538.94|536.54|535.3|532.9|0
1649673300000|2022-04-11 10:35:00|538.94|536.54|538.58|536.18|539.91|537.51|538.1|535.7|0
1649673600000|2022-04-11 10:40:00|538.46|536.06|542.22|539.82|542.83|540.43|537.85|535.45|0
1649673900000|2022-04-11 10:45:00|542.35|539.95|538.34|535.94|542.7|540.3|537.98|535.58|0
1649674200000|2022-04-11 10:50:00|538.09|535.69|537.12|534.72|538.34|535.94|535.67|533.27|0
1649674500000|2022-04-11 10:55:00|536.88|534.48|533.49|531.09|537.12|534.72|533.49|531.09|0
1649674800000|2022-04-11 11:00:00|533.73|531.33|534.94|532.54|536.15|533.75|533.01|530.61|0
1649675100000|2022-04-11 11:05:00|534.83|532.43|535.91|533.51|537.12|534.72|533.25|530.85|0
1649675400000|2022-04-11 11:10:00|535.67|533.27|536.52|534.12|537.61|535.21|534.22|531.82|0
1649675700000|2022-04-11 11:15:00|536.64|534.24|540.03|537.63|540.52|538.12|536.64|534.24|0
1649676000000|2022-04-11 11:20:00|540.27|537.87|540.03|537.63|541.49|539.09|539.79|537.39|0
1649676300000|2022-04-11 11:25:00|540.27|537.87|539.19|536.79|541.73|539.33|538.82|536.42|0
1649676600000|2022-04-11 11:30:00|539.06|536.66|541.49|539.09|541.97|539.57|539.06|536.66|0
1649676900000|2022-04-11 11:35:00|541.61|539.21|545.61|543.21|545.61|543.21|541.24|538.84|0
1649677200000|2022-04-11 11:40:00|545.86|543.46|547.32|544.92|548.53|546.13|545.37|542.97|0
1649677500000|2022-04-11 11:45:00|547.68|545.28|547.2|544.8|548.29|545.89|546.23|543.83|0
1649677800000|2022-04-11 11:50:00|547.07|544.67|547.56|545.16|548.53|546.13|545.86|543.46|0
1649678100000|2022-04-11 11:55:00|547.8|545.4|549.26|546.86|549.87|547.47|546.83|544.43|0
1649678400000|2022-04-11 12:00:00|549.02|546.62|548.29|545.89|550.47|548.07|546.83|544.43|0
1649678700000|2022-04-11 12:05:00|548.53|546.13|552.79|550.39|553.64|551.24|548.29|545.89|0
1649679000000|2022-04-11 12:10:00|553.15|550.75|552.18|549.78|555.59|553.19|551.93|549.53|0
1649679300000|2022-04-11 12:15:00|552.42|550.02|552.91|550.51|554.12|551.72|551.2|548.8|0
1649679600000|2022-04-11 12:20:00|552.66|550.26|556.32|553.92|557.05|554.65|551.93|549.53|0
1649679900000|2022-04-11 12:25:00|556.44|554.04|555.71|553.31|556.56|554.16|554.12|551.72|0
1649680200000|2022-04-11 12:30:00|555.58|553.18|554.61|552.21|556.56|554.16|553.15|550.75|0
1649680500000|2022-04-11 12:35:00|554.85|552.45|556.07|553.67|556.07|553.67|553.15|550.75|0
1649680800000|2022-04-11 12:40:00|555.58|553.18|553.39|550.99|556.8|554.4|553.39|550.99|0
1649681100000|2022-04-11 12:45:00|552.9|550.5|550.71|548.31|552.9|550.5|549.98|547.58|0
1649681400000|2022-04-11 12:50:00|550.96|548.56|551.56|549.16|551.81|549.41|549.98|547.58|0
1649681700000|2022-04-11 12:55:00|551.81|549.41|552.29|549.89|552.29|549.89|549.86|547.46|0
1649682000000|2022-04-11 13:00:00|552.05|549.65|550.1|547.7|552.53|550.13|549.62|547.22|0
1649682300000|2022-04-11 13:05:00|550.35|547.95|553.02|550.62|553.02|550.62|550.1|547.7|0
1649682600000|2022-04-11 13:10:00|553.26|550.86|550.23|547.83|554.36|551.96|550.23|547.83|0
1649682900000|2022-04-11 13:15:00|549.98|547.58|550.71|548.31|550.71|548.31|549.01|546.61|0
1649683200000|2022-04-11 13:20:00|550.95|548.55|550.95|548.55|553.14|550.74|549.74|547.34|0
1649683500000|2022-04-11 13:25:00|550.71|548.31|553.38|550.98|553.87|551.47|549.01|546.61|0
1649683800000|2022-04-11 13:30:00|553.14|550.74|553.63|551.23|555.81|553.41|546.34|543.94|0
1649684100000|2022-04-11 13:35:00|554.11|551.71|561.17|558.77|561.41|559.01|545.37|542.97|0
1649684400000|2022-04-11 13:40:00|560.68|558.28|554.11|551.71|565.31|562.91|552.17|549.77|0
1649684700000|2022-04-11 13:45:00|553.62|551.22|553.62|551.22|558.49|556.09|551.19|548.79|0
1649685000000|2022-04-11 13:50:00|553.87|551.47|552.41|550.01|558.24|555.84|549.5|547.1|0
1649685300000|2022-04-11 13:55:00|552.17|549.77|553.38|550.98|556.54|554.14|550.47|548.07|0
1649685600000|2022-04-11 14:00:00|554.6|552.2|558.24|555.84|559.46|557.06|550.47|548.07|0
1649685900000|2022-04-11 14:05:00|558.97|556.57|554.84|552.44|560.92|558.52|552.89|550.49|0
1649686200000|2022-04-11 14:10:00|554.35|551.95|555.57|553.17|557.76|555.36|550.95|548.55|0
1649686500000|2022-04-11 14:15:00|554.84|552.44|559.7|557.3|560.43|558.03|550.22|547.82|0
1649686800000|2022-04-11 14:20:00|560.68|558.28|561.41|559.01|561.89|559.49|557.27|554.87|0
1649687100000|2022-04-11 14:25:00|560.92|558.52|567.35|564.95|570.27|567.87|559.7|557.3|0
1649687400000|2022-04-11 14:30:00|568.81|566.41|568.2|565.8|569.9|567.5|566.62|564.22|0
1649687700000|2022-04-11 14:35:00|567.72|565.32|570.39|567.99|572.34|569.94|566.75|564.35|0
1649688000000|2022-04-11 14:40:00|570.63|568.23|573.31|570.91|574.52|572.12|569.9|567.5|0
1649688300000|2022-04-11 14:45:00|573.55|571.15|574.04|571.64|574.77|572.37|571.36|568.96|0
1649688600000|2022-04-11 14:50:00|573.79|571.39|569.17|566.77|574.28|571.88|568.44|566.04|0
1649688900000|2022-04-11 14:55:00|569.66|567.26|571.6|569.2|572.33|569.93|568.69|566.29|0
1649689200000|2022-04-11 15:00:00|572.82|570.42|571.36|568.96|572.82|570.42|568.69|566.29|0
1649689500000|2022-04-11 15:05:00|571.6|569.2|574.28|571.88|575.01|572.61|571.36|568.96|0
1649689800000|2022-04-11 15:10:00|574.52|572.12|575.25|572.85|576.96|574.56|572.58|570.18|0
1649690100000|2022-04-11 15:15:00|575.5|573.1|576.23|573.83|577.69|575.29|574.04|571.64|0
1649690400000|2022-04-11 15:20:00|576.47|574.07|577.44|575.04|577.93|575.53|575.14|572.74|0
1649690700000|2022-04-11 15:25:00|577.69|575.29|575.55|573.15|578.66|576.26|575.01|572.61|0
1649691000000|2022-04-11 15:30:00|576.03|573.63|570.7|568.3|576.52|574.12|570.22|567.82|0
1649691300000|2022-04-11 15:35:00|570.94|568.54|573.37|570.97|573.37|570.97|568.28|565.88|0
1649691600000|2022-04-11 15:40:00|573.12|570.72|570.46|568.06|573.37|570.97|569.49|567.09|0
1649691900000|2022-04-11 15:45:00|570.22|567.82|572.15|569.75|573.37|570.97|568.28|565.88|0
1649692200000|2022-04-11 15:50:00|571.91|569.51|571.18|568.78|573.85|571.45|569.25|566.85|0
1649692500000|2022-04-11 15:55:00|571.43|569.03|573.85|571.45|574.7|572.3|571.18|568.78|0
1649692800000|2022-04-11 16:00:00|574.09|571.69|574.82|572.42|577|574.6|573.85|571.45|0
1649693100000|2022-04-11 16:05:00|574.94|572.54|573.61|571.21|574.94|572.54|572.15|569.75|0
1649693400000|2022-04-11 16:10:00|573.36|570.96|575.79|573.39|576.4|574|572.64|570.24|0
1649693700000|2022-04-11 16:15:00|575.3|572.9|574.57|572.17|576.76|574.36|574.57|572.17|0
1649694000000|2022-04-11 16:20:00|574.09|571.69|576.03|573.63|576.76|574.36|573.36|570.96|0
1649694300000|2022-04-11 16:25:00|576.27|573.87|577.97|575.57|577.97|575.57|576.03|573.63|0
1649694600000|2022-04-11 16:30:00|577.73|575.33|577.24|574.84|579.18|576.78|576.75|574.35|0
1649694900000|2022-04-11 16:35:00|577|574.6|577.48|575.08|578.45|576.05|576.51|574.11|0
1649695200000|2022-04-11 16:40:00|577.72|575.32|579.18|576.78|580.39|577.99|577.48|575.08|0
1649695500000|2022-04-11 16:45:00|578.94|576.54|576.03|573.63|578.94|576.54|575.06|572.66|0
1649695800000|2022-04-11 16:50:00|576.27|573.87|579.66|577.26|581.36|578.96|575.06|572.66|0
1649696100000|2022-04-11 16:55:00|579.91|577.51|576.75|574.35|580.64|578.24|576.02|573.62|0
1649696400000|2022-04-11 17:00:00|576.99|574.59|571.42|569.02|576.99|574.59|570.45|568.05|0
1649696700000|2022-04-11 17:05:00|571.66|569.26|572.39|569.99|572.87|570.47|569.72|567.32|0
1649697000000|2022-04-11 17:10:00|572.15|569.75|570.45|568.05|573.11|570.71|569.85|567.45|0
1649697300000|2022-04-11 17:15:00|570.69|568.29|574.08|571.68|575.78|573.38|570.45|568.05|0
1649697600000|2022-04-11 17:20:00|573.36|570.96|578.93|576.53|579.66|577.26|573.36|570.96|0
1649697900000|2022-04-11 17:25:00|578.45|576.05|578.09|575.69|580.39|577.99|576.75|574.35|0
1649698200000|2022-04-11 17:30:00|578.2|575.8|574.32|571.92|578.2|575.8|574.32|571.92|0
1649698500000|2022-04-11 17:35:00|574.08|571.68|575.54|573.14|579.06|576.66|572.39|569.99|0
1649698800000|2022-04-11 17:40:00|575.9|573.5|575.9|573.5|576.51|574.11|572.63|570.23|0
1649699100000|2022-04-11 17:45:00|576.26|573.86|575.53|573.13|576.51|574.11|574.32|571.92|0
1649699400000|2022-04-11 17:50:00|575.78|573.38|576.26|573.86|576.75|574.35|575.05|572.65|0
1649699700000|2022-04-11 17:55:00|576.5|574.1|573.59|571.19|577.47|575.07|573.11|570.71|0
1649700000000|2022-04-11 18:00:00|573.35|570.95|576.75|574.35|578.2|575.8|572.38|569.98|0
1649700300000|2022-04-11 18:05:00|576.26|573.86|571.17|568.77|577.47|575.07|569.72|567.32|0
1649700600000|2022-04-11 18:10:00|571.66|569.26|579.17|576.77|579.9|577.5|570.44|568.04|0
1649700900000|2022-04-11 18:15:00|579.78|577.38|581.72|579.32|581.84|579.44|579.17|576.77|0
1649701200000|2022-04-11 18:20:00|581.84|579.44|580.63|578.23|581.84|579.44|580.14|577.74|0
1649701500000|2022-04-11 18:25:00|580.87|578.47|579.65|577.25|581.35|578.95|578.81|576.41|0
1649701800000|2022-04-11 18:30:00|580.63|578.23|578.2|575.8|583.05|580.65|577.96|575.56|0
1649702100000|2022-04-11 18:35:00|578.68|576.28|577.47|575.07|580.14|577.74|577.47|575.07|0
1649702400000|2022-04-11 18:40:00|576.74|574.34|577.23|574.83|578.93|576.53|575.29|572.89|0
1649702700000|2022-04-11 18:45:00|576.98|574.58|571.65|569.25|577.47|575.07|571.41|569.01|0
1649703000000|2022-04-11 18:50:00|571.89|569.49|571.89|569.49|572.62|570.22|567.54|565.14|0
1649703300000|2022-04-11 18:55:00|571.65|569.25|570.92|568.52|571.89|569.49|569.71|567.31|0
1649703600000|2022-04-11 19:00:00|571.17|568.77|574.93|572.53|575.28|572.88|565.6|563.2|0
1649703900000|2022-04-11 19:05:00|574.8|572.4|573.59|571.19|577.22|574.82|573.35|570.95|0
1649704200000|2022-04-11 19:10:00|573.1|570.7|576.86|574.46|576.98|574.58|571.89|569.49|0
1649704500000|2022-04-11 19:15:00|576.25|573.85|578.19|575.79|580.14|577.74|576.25|573.85|0
1649704800000|2022-04-11 19:20:00|578.68|576.28|580.75|578.35|580.86|578.46|578.44|576.04|0
1649705100000|2022-04-11 19:25:00|580.86|578.46|585.72|583.32|585.97|583.57|580.38|577.98|0
1649705400000|2022-04-11 19:30:00|585.48|583.08|590.83|588.43|590.96|588.56|584.75|582.35|0
1649705700000|2022-04-11 19:35:00|591.32|588.92|589.37|586.97|592.42|590.02|589.37|586.97|0
1649706000000|2022-04-11 19:40:00|589.61|587.21|590.59|588.19|592.29|589.89|586.94|584.54|0
1649706300000|2022-04-11 19:45:00|591.07|588.67|593.74|591.34|594.48|592.08|590.1|587.7|0
1649706600000|2022-04-11 19:50:00|591.79|589.39|599.09|596.69|599.09|596.69|589.85|587.45|0
1649706900000|2022-04-11 19:55:00|598.6|596.2|593.98|591.58|600.31|597.91|593.74|591.34|0
1649707200000|2022-04-11 20:00:00|593.49|591.09|598.72|596.32|598.72|596.32|593.49|591.09|0
1649707500000|2022-04-11 20:05:00|598.48|596.08|595.56|593.16|598.48|596.08|595.56|593.16|0
1649707800000|2022-04-11 20:10:00|595.8|593.4|596.77|594.37|596.77|594.37|593.37|590.97|0
1649708100000|2022-04-11 20:15:00|596.73|593.93|596.49|593.69|596.97|594.17|595.27|592.47|0
1649708400000|2022-04-11 20:20:00|596.24|593.44|597.46|594.66|597.7|594.9|596|593.2|0
1649708700000|2022-04-11 20:25:00|597.7|594.9|598.19|595.39|598.19|595.39|597.22|594.42|0
1649709000000|2022-04-11 20:30:00|597.94|595.14|598.31|595.51|599.04|596.24|597.7|594.9|0
1649709300000|2022-04-11 20:35:00|598.06|595.26|595.64|592.84|598.06|595.26|595.64|592.84|0
1649709600000|2022-04-11 20:40:00|595.39|592.59|595.39|592.59|596.12|593.32|595.39|592.59|0
1649709900000|2022-04-11 20:45:00|595.15|592.35|595.39|592.59|596.36|593.56|595.15|592.35|0
1649710200000|2022-04-11 20:50:00|595.15|592.35|595.15|592.35|595.63|592.83|594.66|591.86|0
1649710500000|2022-04-11 20:55:00|594.91|592.11|594.79|591.99|595.15|592.35|594.55|591.75|0
1649710800000|2022-04-11 21:00:00|594.73|591.93|594.87|592.07|595.12|592.32|594.65|591.85|0
1649711100000|2022-04-11 21:05:00|594.9|592.1|594.9|592.1|595.01|592.21|594.84|592.04|0
1649711400000|2022-04-11 21:10:00|594.87|592.07|594.9|592.1|594.9|592.1|594.84|592.04|0
1649711700000|2022-04-11 21:15:00|594.94|592.14|594.84|592.04|594.94|592.14|594.84|592.04|0
1649712000000|2022-04-11 21:20:00|594.73|591.93|594.48|591.68|594.73|591.93|593.87|591.07|0
1649712300000|2022-04-11 21:25:00|594.33|591.53|594.37|591.57|594.73|591.93|594.15|591.35|0
1649712600000|2022-04-11 21:30:00|594.33|591.53|594.47|591.67|594.69|591.89|594.3|591.5|0
1649712900000|2022-04-11 21:35:00|594.51|591.71|594.62|591.82|594.62|591.82|594.26|591.46|0
1649713200000|2022-04-11 21:40:00|594.65|591.85|594.86|592.06|594.9|592.1|594.62|591.82|0
1649713500000|2022-04-11 21:45:00|594.9|592.1|594.83|592.03|594.97|592.17|594.83|592.03|0
1649713800000|2022-04-11 21:50:00|594.79|591.99|594.86|592.06|594.86|592.06|594.72|591.92|0
1649714100000|2022-04-11 21:55:00|594.9|592.1|594.72|591.92|594.94|592.14|594.47|591.67|0
1649714400000|2022-04-11 22:00:00|594.62|591.82|592.96|590.16|594.62|591.82|591.63|588.83|0
1649714700000|2022-04-11 22:05:00|592.71|589.91|593.68|590.88|593.93|591.13|592.47|589.67|0
1649715000000|2022-04-11 22:10:00|593.44|590.64|592.6|589.8|593.44|590.64|592.47|589.67|0
1649715300000|2022-04-11 22:15:00|592.71|589.91|593.2|590.4|593.2|590.4|592.47|589.67|0
1649715600000|2022-04-11 22:20:00|592.96|590.16|593.2|590.4|593.44|590.64|592.47|589.67|0
1649715900000|2022-04-11 22:25:00|592.95|590.15|592.95|590.15|593.44|590.64|592.71|589.91|0
1649716200000|2022-04-11 22:30:00|592.71|589.91|591.98|589.18|592.71|589.91|591.98|589.18|0
1649716500000|2022-04-11 22:35:00|592.11|589.31|591.74|588.94|592.23|589.43|591.5|588.7|0
1649716800000|2022-04-11 22:40:00|591.98|589.18|591.5|588.7|591.98|589.18|591.5|588.7|0
1649717100000|2022-04-11 22:45:00|591.25|588.45|591.74|588.94|591.74|588.94|591.25|588.45|0
1649717400000|2022-04-11 22:50:00|591.98|589.18|591.74|588.94|592.22|589.42|591.74|588.94|0
1649717700000|2022-04-11 22:55:00|591.5|588.7|591.25|588.45|591.5|588.7|591.01|588.21|0
1649718000000|2022-04-11 23:00:00|591.01|588.21|592.22|589.42|592.22|589.42|591.01|588.21|0
1649718300000|2022-04-11 23:05:00|592.47|589.67|592.71|589.91|593.44|590.64|592.35|589.55|0
1649718600000|2022-04-11 23:10:00|592.95|590.15|593.44|590.64|594.16|591.36|592.71|589.91|0
1649718900000|2022-04-11 23:15:00|593.68|590.88|594.16|591.36|594.65|591.85|593.44|590.64|0
1649719200000|2022-04-11 23:20:00|594.41|591.61|596.35|593.55|597.08|594.28|593.19|590.39|0
1649719500000|2022-04-11 23:25:00|595.86|593.06|595.99|593.19|597.32|594.52|595.38|592.58|0
1649719800000|2022-04-11 23:30:00|596.1|593.3|595.62|592.82|596.83|594.03|594.16|591.36|0
1649720100000|2022-04-11 23:35:00|595.86|593.06|596.83|594.03|597.32|594.52|595.74|592.94|0
1649720400000|2022-04-11 23:40:00|597.07|594.27|596.35|593.55|597.07|594.27|595.62|592.82|0
1649720700000|2022-04-11 23:45:00|596.59|593.79|598.53|595.73|598.53|595.73|596.1|593.3|0
1649721000000|2022-04-11 23:50:00|598.77|595.97|599.26|596.46|599.75|596.95|597.07|594.27|0
1649721300000|2022-04-11 23:55:00|599.5|596.7|598.04|595.24|600.48|597.68|597.8|595|0
1649721600000|2022-04-12 00:00:00|598.53|595.73|597.07|594.27|598.53|595.73|595.13|592.33|0
1649721900000|2022-04-12 00:05:00|597.32|594.52|598.77|595.97|599.26|596.46|596.59|593.79|0
1649722200000|2022-04-12 00:10:00|599.02|596.22|599.63|596.83|600.72|597.92|598.77|595.97|0
1649722500000|2022-04-12 00:15:00|599.74|596.94|598.77|595.97|600.47|597.67|596.59|593.79|0
1649722800000|2022-04-12 00:20:00|598.53|595.73|597.93|595.13|599.5|596.7|597.07|594.27|0
1649723100000|2022-04-12 00:25:00|598.04|595.24|598.28|595.48|599.01|596.21|596.58|593.78|0
1649723400000|2022-04-12 00:30:00|598.04|595.24|599.01|596.21|599.5|596.7|597.07|594.27|0
1649723700000|2022-04-12 00:35:00|598.77|595.97|599.74|596.94|600.23|597.43|597.8|595|0
1649724000000|2022-04-12 00:40:00|599.5|596.7|600.71|597.91|600.71|597.91|599.5|596.7|0
1649724300000|2022-04-12 00:45:00|602.42|599.62|603.63|600.83|604.12|601.32|602.42|599.62|0
1649724600000|2022-04-12 00:50:00|603.39|600.59|606.55|603.75|606.8|604|603.39|600.59|0
1649724900000|2022-04-12 00:55:00|607.28|604.48|610.21|607.41|611.18|608.38|606.55|603.75|0
1649725200000|2022-04-12 01:00:00|610.45|607.65|609.72|606.92|611.42|608.62|608.99|606.19|0
1649725500000|2022-04-12 01:05:00|609.84|607.04|609.96|607.16|610.94|608.14|609.47|606.67|0
1649725800000|2022-04-12 01:10:00|610.2|607.4|610.69|607.89|610.94|608.14|610.2|607.4|0
1649726100000|2022-04-12 01:15:00|610.45|607.65|610.69|607.89|610.93|608.13|609.47|606.67|0
1649726400000|2022-04-12 01:20:00|610.93|608.13|610.93|608.13|610.93|608.13|609.47|606.67|0
1649726700000|2022-04-12 01:25:00|611.67|608.87|612.64|609.84|613.62|610.82|611.42|608.62|0
1649727000000|2022-04-12 01:30:00|612.15|609.35|611.91|609.11|613.13|610.33|610.2|607.4|0
1649727300000|2022-04-12 01:35:00|611.66|608.86|612.4|609.6|612.64|609.84|610.33|607.53|0
1649727600000|2022-04-12 01:40:00|612.64|609.84|612.64|609.84|614.35|611.55|611.91|609.11|0
1649727900000|2022-04-12 01:45:00|612.88|610.08|613.37|610.57|613.86|611.06|612.15|609.35|0
1649728200000|2022-04-12 01:50:00|613.5|610.7|616.05|613.25|616.05|613.25|613.13|610.33|0
1649728500000|2022-04-12 01:55:00|615.81|613.01|615.81|613.01|616.54|613.74|614.83|612.03|0
1649728800000|2022-04-12 02:00:00|615.56|612.76|616.3|613.5|616.3|613.5|614.83|612.03|0
1649729100000|2022-04-12 02:05:00|616.18|613.38|613.86|611.06|616.3|613.5|613.86|611.06|0
1649729400000|2022-04-12 02:10:00|613.61|610.81|613.37|610.57|613.86|611.06|612.64|609.84|0
1649729700000|2022-04-12 02:15:00|613.12|610.32|614.83|612.03|615.07|612.27|612.64|609.84|0
1649730000000|2022-04-12 02:20:00|615.32|612.52|615.56|612.76|615.81|613.01|613.85|611.05|0
1649730300000|2022-04-12 02:25:00|615.69|612.89|614.59|611.79|616.05|613.25|614.34|611.54|0
1649730600000|2022-04-12 02:30:00|614.34|611.54|612.39|609.59|614.59|611.79|611.66|608.86|0
1649730900000|2022-04-12 02:35:00|612.52|609.72|613.61|610.81|613.61|610.81|611.66|608.86|0
1649731200000|2022-04-12 02:40:00|613.37|610.57|612.76|609.96|613.61|610.81|612.63|609.83|0
1649731500000|2022-04-12 02:45:00|612.63|609.83|612.63|609.83|613.12|610.32|612.63|609.83|0
1649731800000|2022-04-12 02:50:00|612.76|609.96|612.63|609.83|613.36|610.56|612.63|609.83|0
1649732100000|2022-04-12 02:55:00|612.88|610.08|612.88|610.08|613.61|610.81|612.63|609.83|0
1649732400000|2022-04-12 03:00:00|612.63|609.83|612.61|609.81|613.1|610.3|611.39|608.59|0
1649732700000|2022-04-12 03:05:00|612.85|610.05|612.98|610.18|613.58|610.78|612.61|609.81|0
1649733000000|2022-04-12 03:10:00|612.85|610.05|612.98|610.18|614.07|611.27|612.85|610.05|0
1649733300000|2022-04-12 03:15:00|612.85|610.05|616.26|613.46|616.75|613.95|612.61|609.81|0
1649733600000|2022-04-12 03:20:00|616.51|613.71|616.26|613.46|616.99|614.19|615.77|612.97|0
1649733900000|2022-04-12 03:25:00|616.02|613.22|616.02|613.22|616.14|613.34|615.29|612.49|0
1649734200000|2022-04-12 03:30:00|616.26|613.46|616.02|613.22|616.26|613.46|614.07|611.27|0
1649734500000|2022-04-12 03:35:00|615.77|612.97|615.29|612.49|616.75|613.95|614.56|611.76|0
1649734800000|2022-04-12 03:40:00|615.53|612.73|616.02|613.22|616.26|613.46|615.29|612.49|0
1649735100000|2022-04-12 03:45:00|615.77|612.97|616.02|613.22|616.26|613.46|615.29|612.49|0
1649735400000|2022-04-12 03:50:00|615.77|612.97|616.02|613.22|616.75|613.95|615.28|612.48|0
1649735700000|2022-04-12 03:55:00|615.77|612.97|616.5|613.7|617.23|614.43|615.77|612.97|0
1649736000000|2022-04-12 04:00:00|616.39|613.59|616.26|613.46|616.75|613.95|615.28|612.48|0
1649736300000|2022-04-12 04:05:00|616.14|613.34|617.12|614.32|617.23|614.43|615.28|612.48|0
1649736600000|2022-04-12 04:10:00|616.99|614.19|616.74|613.94|616.99|614.19|616.26|613.46|0
1649736900000|2022-04-12 04:15:00|616.87|614.07|616.74|613.94|616.87|614.07|616.26|613.46|0
1649737200000|2022-04-12 04:20:00|616.5|613.7|616.5|613.7|616.74|613.94|616.26|613.46|0
1649737500000|2022-04-12 04:25:00|616.74|613.94|619.67|616.87|620.16|617.36|616.63|613.83|0
1649737800000|2022-04-12 04:30:00|619.91|617.11|619.31|616.51|619.91|617.11|618.69|615.89|0
1649738100000|2022-04-12 04:35:00|619.42|616.62|619.18|616.38|619.79|616.99|618.69|615.89|0
1649738400000|2022-04-12 04:40:00|618.94|616.14|619.79|616.99|620.15|617.35|618.94|616.14|0
1649738700000|2022-04-12 04:45:00|619.91|617.11|620.15|617.35|620.4|617.6|619.42|616.62|0
1649739000000|2022-04-12 04:50:00|620.28|617.48|619.91|617.11|620.28|617.48|619.67|616.87|0
1649739300000|2022-04-12 04:55:00|620.04|617.24|619.91|617.11|620.64|617.84|619.91|617.11|0
1649739600000|2022-04-12 05:00:00|619.67|616.87|620.64|617.84|621.13|618.33|618.69|615.89|0
1649739900000|2022-04-12 05:05:00|620.88|618.08|617.96|615.16|620.88|618.08|617.96|615.16|0
1649740200000|2022-04-12 05:10:00|617.71|614.91|615.16|612.36|618.2|615.4|615.16|612.36|0
1649740500000|2022-04-12 05:15:00|615.03|612.23|610.65|607.85|615.28|612.48|610.65|607.85|0
1649740800000|2022-04-12 05:20:00|610.41|607.61|613.57|610.77|613.57|610.77|610.17|607.37|0
1649741100000|2022-04-12 05:25:00|613.33|610.53|614.79|611.99|614.79|611.99|613.33|610.53|0
1649741400000|2022-04-12 05:30:00|614.55|611.75|613.81|611.01|615.03|612.23|613.57|610.77|0
1649741700000|2022-04-12 05:35:00|613.57|610.77|611.14|608.34|615.03|612.23|611.14|608.34|0
1649742000000|2022-04-12 05:40:00|611.38|608.58|611.62|608.82|613.33|610.53|610.89|608.09|0
1649742300000|2022-04-12 05:45:00|611.87|609.07|612.35|609.55|613.57|610.77|611.62|608.82|0
1649742600000|2022-04-12 05:50:00|612.48|609.68|611.87|609.07|613.08|610.28|611.02|608.22|0
1649742900000|2022-04-12 05:55:00|612.11|609.31|613.7|610.9|614.06|611.26|611.87|609.07|0
1649743200000|2022-04-12 06:00:00|613.94|611.14|616.25|613.45|617.84|615.04|611.86|609.06|0
1649743500000|2022-04-12 06:05:00|616|613.2|613.32|610.52|617.22|614.42|613.32|610.52|0
1649743800000|2022-04-12 06:10:00|613.57|610.77|612.11|609.31|613.57|610.77|611.86|609.06|0
1649744100000|2022-04-12 06:15:00|612.23|609.43|611.62|608.82|613.32|610.52|611.62|608.82|0
1649744400000|2022-04-12 06:20:00|611.75|608.95|613.81|611.01|613.81|611.01|611.62|608.82|0
1649744700000|2022-04-12 06:25:00|613.57|610.77|612.11|609.31|613.69|610.89|612.11|609.31|0
1649745000000|2022-04-12 06:30:00|612.35|609.55|612.11|609.31|613.32|610.52|611.86|609.06|0
1649745300000|2022-04-12 06:35:00|611.86|609.06|607|604.2|611.86|609.06|606.27|603.47|0
1649745600000|2022-04-12 06:40:00|607.24|604.44|609.31|606.51|609.43|606.63|606.27|603.47|0
1649745900000|2022-04-12 06:45:00|609.43|606.63|610.16|607.36|611.37|608.57|608.45|605.65|0
1649746200000|2022-04-12 06:50:00|609.91|607.11|610.4|607.6|611.13|608.33|609.67|606.87|0
1649746500000|2022-04-12 06:55:00|611.13|608.33|608.7|605.9|611.86|609.06|608.7|605.9|0
1649746800000|2022-04-12 07:00:00|608.45|605.65|613.08|610.28|613.08|610.28|606.99|604.19|0
1649747100000|2022-04-12 07:05:00|613.36|610.96|612.63|610.23|615.8|613.4|610.69|608.29|0
1649747400000|2022-04-12 07:10:00|613.12|610.72|610.44|608.04|613.85|611.45|607.77|605.37|0
1649747700000|2022-04-12 07:15:00|610.2|607.8|615.07|612.67|617.5|615.1|610.2|607.8|0
1649748000000|2022-04-12 07:20:00|615.31|612.91|613.6|611.2|619.7|617.3|613.12|610.72|0
1649748300000|2022-04-12 07:25:00|614.09|611.69|612.01|609.61|614.44|612.04|611.66|609.26|0
1649748600000|2022-04-12 07:30:00|612.26|609.86|616.14|613.74|618.09|615.69|612.26|609.86|0
1649748900000|2022-04-12 07:35:00|616.38|613.98|617.84|615.44|620.52|618.12|615.9|613.5|0
1649749200000|2022-04-12 07:40:00|618.33|615.93|620.27|617.87|621.49|619.09|617.36|614.96|0
1649749500000|2022-04-12 07:45:00|621|618.6|613.95|611.55|621.25|618.85|613.95|611.55|0
1649749800000|2022-04-12 07:50:00|614.2|611.8|613.11|610.71|616.87|614.47|611.52|609.12|0
1649750100000|2022-04-12 07:55:00|612.74|610.34|612.5|610.1|613.22|610.82|611.04|608.64|0
1649750400000|2022-04-12 08:00:00|612.38|609.98|613.22|610.82|613.95|611.55|610.07|607.67|0
1649750700000|2022-04-12 08:05:00|613.35|610.95|611.77|609.37|614.19|611.79|611.52|609.12|0
1649751000000|2022-04-12 08:10:00|611.52|609.12|609.58|607.18|612.01|609.61|609.34|606.94|0
1649751300000|2022-04-12 08:15:00|609.34|606.94|609.34|606.94|610.07|607.67|607.4|605|0
1649751600000|2022-04-12 08:20:00|608.61|606.21|606.18|603.78|608.85|606.45|605.46|603.06|0
1649751900000|2022-04-12 08:25:00|606.67|604.27|606.07|603.67|609.09|606.69|605.46|603.06|0
1649752200000|2022-04-12 08:30:00|606.18|603.78|602.92|600.52|606.91|604.51|602.31|599.91|0
1649752500000|2022-04-12 08:35:00|602.67|600.27|599.88|597.48|602.67|600.27|598.92|596.52|0
1649752800000|2022-04-12 08:40:00|599.64|597.24|599.52|597.12|599.88|597.48|597.95|595.55|0
1649753100000|2022-04-12 08:45:00|599.4|597|598.19|595.79|600.12|597.72|596.74|594.34|0
1649753400000|2022-04-12 08:50:00|598.43|596.03|596.25|593.85|598.43|596.03|595.41|593.01|0
1649753700000|2022-04-12 08:55:00|596.14|593.74|597.8|595.4|598.19|595.79|595.77|593.37|0
1649754000000|2022-04-12 09:00:00|597.91|595.51|599.13|596.73|599.61|597.21|596.94|594.54|0
1649754300000|2022-04-12 09:05:00|599.37|596.97|596.34|593.94|599.37|596.97|595.49|593.09|0
1649754600000|2022-04-12 09:10:00|596.46|594.06|599.98|597.58|600.83|598.43|596.21|593.81|0
1649754900000|2022-04-12 09:15:00|600.1|597.7|599.37|596.97|601.07|598.67|598.64|596.24|0
1649755200000|2022-04-12 09:20:00|599.61|597.21|599.85|597.45|602.04|599.64|599.25|596.85|0
1649755500000|2022-04-12 09:25:00|600.1|597.7|597.91|595.51|600.58|598.18|597.43|595.03|0
1649755800000|2022-04-12 09:30:00|598.15|595.75|597.18|594.78|598.88|596.48|595.48|593.08|0
1649756100000|2022-04-12 09:35:00|597.07|594.67|595.97|593.57|597.91|595.51|595.24|592.84|0
1649756400000|2022-04-12 09:40:00|595.85|593.45|594.75|592.35|595.97|593.57|594.75|592.35|0
1649756700000|2022-04-12 09:45:00|594.51|592.11|596.69|594.29|597.18|594.78|593.91|591.51|0
1649757000000|2022-04-12 09:50:00|596.58|594.18|592.81|590.41|596.69|594.29|592.81|590.41|0
1649757300000|2022-04-12 09:55:00|593.05|590.65|595.24|592.84|595.48|593.08|592.08|589.68|0
1649757600000|2022-04-12 10:00:00|595.36|592.96|594.02|591.62|595.72|593.32|592.33|589.93|0
1649757900000|2022-04-12 10:05:00|594.27|591.87|594.39|591.99|596.21|593.81|593.78|591.38|0
1649758200000|2022-04-12 10:10:00|594.51|592.11|595.24|592.84|595.85|593.45|592.57|590.17|0
1649758500000|2022-04-12 10:15:00|595.48|593.08|597.42|595.02|597.42|595.02|594.99|592.59|0
1649758800000|2022-04-12 10:20:00|597.18|594.78|597.06|594.66|598.39|595.99|596.21|593.81|0
1649759100000|2022-04-12 10:25:00|597.18|594.78|594.99|592.59|598.63|596.23|594.88|592.48|0
1649759400000|2022-04-12 10:30:00|595.23|592.83|594.02|591.62|596.21|593.81|593.78|591.38|0
1649759700000|2022-04-12 10:35:00|593.29|590.89|591.35|588.95|593.29|590.89|590.14|587.74|0
1649760000000|2022-04-12 10:40:00|591.59|589.19|591.35|588.95|593.53|591.13|590.87|588.47|0
1649760300000|2022-04-12 10:45:00|591.11|588.71|592.56|590.16|593.05|590.65|590.87|588.47|0
1649760600000|2022-04-12 10:50:00|592.45|590.05|591.35|588.95|592.56|590.16|591.35|588.95|0
1649760900000|2022-04-12 10:55:00|591.11|588.71|593.78|591.38|594.02|591.62|590.87|588.47|0
1649761200000|2022-04-12 11:00:00|594.02|591.62|594.02|591.62|594.5|592.1|592.56|590.16|0
1649761500000|2022-04-12 11:05:00|594.26|591.86|595.47|593.07|595.47|593.07|593.42|591.02|0
1649761800000|2022-04-12 11:10:00|595.72|593.32|597.17|594.77|597.41|595.01|595.47|593.07|0
1649762100000|2022-04-12 11:15:00|596.93|594.53|596.44|594.04|599.12|596.72|595.96|593.56|0
1649762400000|2022-04-12 11:20:00|596.69|594.29|596.2|593.8|596.69|594.29|594.5|592.1|0
1649762700000|2022-04-12 11:25:00|596.44|594.04|593.53|591.13|596.69|594.29|593.29|590.89|0
1649763000000|2022-04-12 11:30:00|593.29|590.89|591.83|589.43|593.53|591.13|591.1|588.7|0
1649763300000|2022-04-12 11:35:00|592.07|589.67|592.07|589.67|593.77|591.37|590.86|588.46|0
1649763600000|2022-04-12 11:40:00|592.32|589.92|591.83|589.43|594.74|592.34|590.62|588.22|0
1649763900000|2022-04-12 11:45:00|591.59|589.19|590.86|588.46|591.59|589.19|590.13|587.73|0
1649764200000|2022-04-12 11:50:00|590.74|588.34|590.62|588.22|591.1|588.7|589.65|587.25|0
1649764500000|2022-04-12 11:55:00|590.86|588.46|589.89|587.49|591.83|589.43|589.65|587.25|0
1649764800000|2022-04-12 12:00:00|589.65|587.25|589.89|587.49|591.83|589.43|589.65|587.25|0
1649765100000|2022-04-12 12:05:00|589.65|587.25|585.28|582.88|589.89|587.49|584.8|582.4|0
1649765400000|2022-04-12 12:10:00|585.53|583.13|585.28|582.88|586.5|584.1|584.8|582.4|0
1649765700000|2022-04-12 12:15:00|585.53|583.13|586.98|584.58|587.1|584.7|584.8|582.4|0
1649766000000|2022-04-12 12:20:00|586.74|584.34|586.98|584.58|587.71|585.31|585.77|583.37|0
1649766300000|2022-04-12 12:25:00|586.86|584.46|588.18|585.78|588.19|585.79|584.78|582.38|0
1649766600000|2022-04-12 12:30:00|579.93|577.53|560.62|558.22|579.93|577.53|560.62|558.22|0
1649766900000|2022-04-12 12:35:00|561.1|558.7|564.5|562.1|567.16|564.76|561.1|558.7|0
1649767200000|2022-04-12 12:40:00|564.74|562.34|556.24|553.84|565.47|563.07|554.78|552.38|0
1649767500000|2022-04-12 12:45:00|556.12|553.72|549.7|547.3|556.12|553.72|549.21|546.81|0
1649767800000|2022-04-12 12:50:00|549.94|547.54|545.83|543.43|553.09|550.69|545.83|543.43|0
1649768100000|2022-04-12 12:55:00|545.59|543.19|547.28|544.88|548|545.6|542.2|539.8|0
1649768400000|2022-04-12 13:00:00|547.52|545.12|549.21|546.81|549.45|547.05|547.28|544.88|0
1649768700000|2022-04-12 13:05:00|549.1|546.7|554.29|551.89|556.48|554.08|547.28|544.88|0
1649769000000|2022-04-12 13:10:00|554.78|552.38|559.38|556.98|559.63|557.23|554.54|552.14|0
1649769300000|2022-04-12 13:15:00|559.14|556.74|558.9|556.5|560.11|557.71|556.47|554.07|0
1649769600000|2022-04-12 13:20:00|558.66|556.26|562.78|560.38|564|561.6|558.17|555.77|0
1649769900000|2022-04-12 13:25:00|563.02|560.62|564.48|562.08|564.48|562.08|560.11|557.71|0
1649770200000|2022-04-12 13:30:00|563.27|560.87|567.88|565.48|571.04|568.64|563.27|560.87|0
1649770500000|2022-04-12 13:35:00|566.42|564.02|558.41|556.01|570.8|568.4|555.75|553.35|0
1649770800000|2022-04-12 13:40:00|556.96|554.56|554.78|552.38|564.36|561.96|554.53|552.13|0
1649771100000|2022-04-12 13:45:00|554.53|552.13|551.14|548.74|556.96|554.56|548.96|546.56|0
1649771400000|2022-04-12 13:50:00|551.38|548.98|541.54|539.14|551.63|549.23|537.91|535.51|0
1649771700000|2022-04-12 13:55:00|541.3|538.9|544.2|541.8|546.63|544.23|541.3|538.9|0
1649772000000|2022-04-12 14:00:00|543.96|541.56|547.6|545.2|550.51|548.11|542.26|539.86|0
1649772300000|2022-04-12 14:05:00|547.72|545.32|549.54|547.14|552.94|550.54|547.6|545.2|0
1649772600000|2022-04-12 14:10:00|548.81|546.41|547.11|544.71|551.24|548.84|546.38|543.98|0
1649772900000|2022-04-12 14:15:00|546.87|544.47|554.88|552.48|555.36|552.96|545.9|543.5|0
1649773200000|2022-04-12 14:20:00|554.15|551.75|552.93|550.53|555.12|552.72|548.81|546.41|0
1649773500000|2022-04-12 14:25:00|552.69|550.29|558.77|556.37|558.77|556.37|552.21|549.81|0
1649773800000|2022-04-12 14:30:00|558.28|555.88|557.92|555.52|561.44|559.04|557.55|555.15|0
1649774100000|2022-04-12 14:35:00|557.31|554.91|564.61|562.21|565.58|563.18|556.09|553.69|0
1649774400000|2022-04-12 14:40:00|564.85|562.45|564.61|562.21|567.29|564.89|562.66|560.26|0
1649774700000|2022-04-12 14:45:00|564.85|562.45|567.88|565.48|568.85|566.45|562.66|560.26|0
1649775000000|2022-04-12 14:50:00|567.63|565.23|568.36|565.96|572.25|569.85|567.63|565.23|0
1649775300000|2022-04-12 14:55:00|568.61|566.21|568.6|566.2|570.79|568.39|566.42|564.02|0
1649775600000|2022-04-12 15:00:00|568.85|566.45|565.2|562.8|572.01|569.61|564.23|561.83|0
1649775900000|2022-04-12 15:05:00|565.08|562.68|570.79|568.39|571.52|569.12|564.72|562.32|0
1649776200000|2022-04-12 15:10:00|570.55|568.15|566.42|564.02|571.52|569.12|565.93|563.53|0
1649776500000|2022-04-12 15:15:00|565.69|563.29|561.44|559.04|566.9|564.5|561.31|558.91|0
1649776800000|2022-04-12 15:20:00|561.07|558.67|559.37|556.97|561.8|559.4|557.67|555.27|0
1649777100000|2022-04-12 15:25:00|558.4|556|554.51|552.11|558.64|556.24|552.83|550.43|0
1649777400000|2022-04-12 15:30:00|553.41|551.01|551.96|549.56|553.66|551.26|550.01|547.61|0
1649777700000|2022-04-12 15:35:00|551.23|548.83|556.46|554.06|557.3|554.9|550.01|547.61|0
1649778000000|2022-04-12 15:40:00|556.33|553.93|555.6|553.2|557.55|555.15|554.14|551.74|0
1649778300000|2022-04-12 15:45:00|555.36|552.96|557.79|555.39|558.76|556.36|554.38|551.98|0
1649778600000|2022-04-12 15:50:00|557.18|554.78|555.6|553.2|560.46|558.06|554.63|552.23|0
1649778900000|2022-04-12 15:55:00|555.11|552.71|558.27|555.87|559.62|557.22|554.38|551.98|0
1649779200000|2022-04-12 16:00:00|557.79|555.39|561.32|558.92|561.68|559.28|557.3|554.9|0
1649779500000|2022-04-12 16:05:00|561.19|558.79|565.33|562.93|566.79|564.39|559.73|557.33|0
1649779800000|2022-04-12 16:10:00|565.09|562.69|567.53|565.13|568.99|566.59|565.09|562.69|0
1649780100000|2022-04-12 16:15:00|566.06|563.66|563.87|561.47|567.77|565.37|559|556.6|0
1649780400000|2022-04-12 16:20:00|564.6|562.2|571.18|568.78|571.43|569.03|564.6|562.2|0
1649780700000|2022-04-12 16:25:00|571.67|569.27|576.31|573.91|577.53|575.13|571.67|569.27|0
1649781000000|2022-04-12 16:30:00|577.29|574.89|577.29|574.89|577.29|574.89|573.38|570.98|0
1649781300000|2022-04-12 16:35:00|577.77|575.37|575.33|572.93|577.77|575.37|573.87|571.47|0
1649781600000|2022-04-12 16:40:00|575.09|572.69|578.75|576.35|579.97|577.57|573.87|571.47|0
1649781900000|2022-04-12 16:45:00|578.26|575.86|576.31|573.91|581.68|579.28|576.06|573.66|0
1649782200000|2022-04-12 16:50:00|576.06|573.66|574.6|572.2|576.55|574.15|570.69|568.29|0
1649782500000|2022-04-12 16:55:00|574.35|571.95|573.75|571.35|574.6|572.2|572.16|569.76|0
1649782800000|2022-04-12 17:00:00|574.11|571.71|580.64|578.24|582.59|580.19|571.91|569.51|0
1649783100000|2022-04-12 17:05:00|579.42|577.02|579.54|577.14|581.85|579.45|577.23|574.83|0
1649783400000|2022-04-12 17:10:00|579.9|577.5|574.06|571.66|579.9|577.5|571.39|568.99|0
1649783700000|2022-04-12 17:15:00|574.55|572.15|573.94|571.54|577.96|575.56|573.57|571.17|0
1649784000000|2022-04-12 17:20:00|573.82|571.42|574.79|572.39|576.86|574.46|568.47|566.07|0
1649784300000|2022-04-12 17:25:00|575.16|572.76|578.08|575.68|578.44|576.04|574.55|572.15|0
1649784600000|2022-04-12 17:30:00|577.95|575.55|577.22|574.82|581.61|579.21|576.13|573.73|0
1649784900000|2022-04-12 17:35:00|577.47|575.07|581.88|579.48|582.13|579.73|576.01|573.61|0
1649785200000|2022-04-12 17:40:00|582.37|579.97|587.5|585.1|588.12|585.72|580.91|578.51|0
1649785500000|2022-04-12 17:45:00|587.74|585.34|589.7|587.3|591.41|589.01|586.77|584.37|0
1649785800000|2022-04-12 17:50:00|589.94|587.54|595.57|593.17|596.55|594.15|589.94|587.54|0
1649786100000|2022-04-12 17:55:00|595.82|593.42|598.41|596.01|599.98|597.58|595.82|593.42|0
1649786400000|2022-04-12 18:00:00|598.16|595.76|594.99|592.59|602.07|599.67|594.75|592.35|0
1649786700000|2022-04-12 18:05:00|595.48|593.08|594.5|592.1|596.21|593.81|591.33|588.93|0
1649787000000|2022-04-12 18:10:00|594.75|592.35|602.32|599.92|602.32|599.92|594.75|592.35|0
1649787300000|2022-04-12 18:15:00|602.56|600.16|606.67|604.27|607.89|605.49|602.56|600.16|0
1649787600000|2022-04-12 18:20:00|607.16|604.76|607.65|605.25|608.14|605.74|603.5|601.1|0
1649787900000|2022-04-12 18:25:00|608.14|605.74|609.24|606.84|609.6|607.2|606.18|603.78|0
1649788200000|2022-04-12 18:30:00|609.36|606.96|608.38|605.98|614.25|611.85|607.4|605|0
1649788500000|2022-04-12 18:35:00|609.11|606.71|608.62|606.22|610.82|608.42|604.72|602.32|0
1649788800000|2022-04-12 18:40:00|609.11|606.71|610.09|607.69|612.53|610.13|607.16|604.76|0
1649789100000|2022-04-12 18:45:00|609.6|607.2|605.69|603.29|609.6|607.2|602.27|599.87|0
1649789400000|2022-04-12 18:50:00|605.45|603.05|604.71|602.31|609.36|606.96|603.98|601.58|0
1649789700000|2022-04-12 18:55:00|604.23|601.83|606.42|604.02|607.4|605|602.03|599.63|0
1649790000000|2022-04-12 19:00:00|607.16|604.76|616.45|614.05|616.94|614.54|604.47|602.07|0
1649790300000|2022-04-12 19:05:00|616.2|613.8|622.81|620.41|623.06|620.66|614.73|612.33|0
1649790600000|2022-04-12 19:10:00|622.32|619.92|623.78|621.38|625.25|622.85|620.36|617.96|0
1649790900000|2022-04-12 19:15:00|623.91|621.51|620.61|618.21|625|622.6|620.61|618.21|0
1649791200000|2022-04-12 19:20:00|620.37|617.97|618.41|616.01|620.37|617.97|615.25|612.85|0
1649791500000|2022-04-12 19:25:00|619.15|616.75|624.03|621.63|627.69|625.29|619.15|616.75|0
1649791800000|2022-04-12 19:30:00|625.49|623.09|624.37|621.97|627.3|624.9|622.18|619.78|0
1649792100000|2022-04-12 19:35:00|625.35|622.95|615.35|612.95|626.08|623.68|613.89|611.49|0
1649792400000|2022-04-12 19:40:00|615.6|613.2|617.79|615.39|618.76|616.36|612.68|610.28|0
1649792700000|2022-04-12 19:45:00|620.71|618.31|611.78|609.38|620.71|618.31|607.45|605.05|0
1649793000000|2022-04-12 19:50:00|612.75|610.35|611.53|609.13|615.68|613.28|608.85|606.45|0
1649793300000|2022-04-12 19:55:00|610.56|608.16|611.04|608.64|613.73|611.33|607.15|604.75|0
1649793600000|2022-04-12 20:00:00|612.26|609.86|614.21|611.81|615.68|613.28|612.26|609.86|0
1649793900000|2022-04-12 20:05:00|613.24|610.84|606.42|604.02|614.46|612.06|606.42|604.02|0
1649794200000|2022-04-12 20:10:00|607.15|604.75|608.85|606.45|608.85|606.45|606.42|604.02|0
1649794500000|2022-04-12 20:15:00|609.05|606.25|608.56|605.76|609.78|606.98|608.32|605.52|0
1649794800000|2022-04-12 20:20:00|608.69|605.89|608.56|605.76|609.54|606.74|608.56|605.76|0
1649795100000|2022-04-12 20:25:00|608.32|605.52|607.83|605.03|608.81|606.01|607.59|604.79|0
1649795400000|2022-04-12 20:30:00|607.59|604.79|607.83|605.03|607.83|605.03|606.86|604.06|0
1649795700000|2022-04-12 20:35:00|607.59|604.79|607.83|605.03|608.08|605.28|607.59|604.79|0
1649796000000|2022-04-12 20:40:00|607.71|604.91|608.32|605.52|608.32|605.52|607.59|604.79|0
1649796300000|2022-04-12 20:45:00|608.56|605.76|609.54|606.74|609.78|606.98|608.32|605.52|0
1649796600000|2022-04-12 20:50:00|609.78|606.98|608.2|605.4|609.78|606.98|608.07|605.27|0
1649796900000|2022-04-12 20:55:00|608.32|605.52|609.42|606.62|609.53|606.73|607.83|605.03|0
1649797200000|2022-04-12 21:00:00|609.54|606.74|609.01|606.21|609.54|606.74|608.83|606.03|0
1649797500000|2022-04-12 21:05:00|608.83|606.03|609.05|606.25|609.05|606.25|608.83|606.03|0
1649797800000|2022-04-12 21:10:00|609.08|606.28|609.05|606.25|609.08|606.28|609.05|606.25|0
1649798100000|2022-04-12 21:15:00|609.01|606.21|609.01|606.21|609.01|606.21|609.01|606.21|0
1649798400000|2022-04-12 21:20:00|608.94|606.14|608.9|606.1|609.05|606.25|608.72|605.92|0
1649798700000|2022-04-12 21:25:00|608.68|605.88|608.75|605.95|608.9|606.1|608.55|605.75|0
1649799000000|2022-04-12 21:30:00|608.79|605.99|609.29|606.49|609.57|606.77|608.79|605.99|0
1649799300000|2022-04-12 21:35:00|609.39|606.59|608.58|605.78|609.39|606.59|608.58|605.78|0
1649799600000|2022-04-12 21:40:00|608.9|606.1|608.79|605.99|609.33|606.53|608.79|605.99|0
1649799900000|2022-04-12 21:45:00|608.97|606.17|609|606.2|609.22|606.42|608.61|605.81|0
1649800200000|2022-04-12 21:50:00|609.36|606.56|608.96|606.16|609.36|606.56|608.86|606.06|0
1649800500000|2022-04-12 21:55:00|608.83|606.03|608.75|605.95|609.11|606.31|608.64|605.84|0
1649800800000|2022-04-12 22:00:00|607.71|604.91|606.85|604.05|608.31|605.51|606.12|603.32|0
1649801100000|2022-04-12 22:05:00|606.98|604.18|606.12|603.32|607.09|604.29|605.63|602.83|0
1649801400000|2022-04-12 22:10:00|606|603.2|606.98|604.18|607.09|604.29|605.15|602.35|0
1649801700000|2022-04-12 22:15:00|606.85|604.05|609.28|606.48|609.9|607.1|606.85|604.05|0
1649802000000|2022-04-12 22:20:00|609.17|606.37|609.77|606.97|610.87|608.07|608.55|605.75|0
1649802300000|2022-04-12 22:25:00|609.65|606.85|609.77|606.97|610.26|607.46|609.28|606.48|0
1649802600000|2022-04-12 22:30:00|609.53|606.73|608.31|605.51|609.53|606.73|608.19|605.39|0
1649802900000|2022-04-12 22:35:00|608.06|605.26|607.58|604.78|608.06|605.26|606.6|603.8|0
1649803200000|2022-04-12 22:40:00|607.33|604.53|607.09|604.29|607.46|604.66|606.85|604.05|0
1649803500000|2022-04-12 22:45:00|606.97|604.17|606.6|603.8|607.58|604.78|606.6|603.8|0
1649803800000|2022-04-12 22:50:00|606.36|603.56|604.66|601.86|606.36|603.56|604.66|601.86|0
1649804100000|2022-04-12 22:55:00|604.9|602.1|603.68|600.88|604.9|602.1|603.68|600.88|0
1649804400000|2022-04-12 23:00:00|603.93|601.13|602.47|599.67|604.05|601.25|602.47|599.67|0
1649804700000|2022-04-12 23:05:00|602.71|599.91|601.74|598.94|602.95|600.15|601.74|598.94|0
1649805000000|2022-04-12 23:10:00|601.98|599.18|602.46|599.66|602.47|599.67|601.74|598.94|0
1649805300000|2022-04-12 23:15:00|602.59|599.79|601.98|599.18|603.19|600.39|601.74|598.94|0
1649805600000|2022-04-12 23:20:00|602.22|599.42|602.71|599.91|603.19|600.39|602.22|599.42|0
1649805900000|2022-04-12 23:25:00|602.46|599.66|602.22|599.42|602.71|599.91|601.62|598.82|0
1649806200000|2022-04-12 23:30:00|602.1|599.3|603.19|600.39|603.19|600.39|601.98|599.18|0
1649806500000|2022-04-12 23:35:00|603.44|600.64|603.92|601.12|603.92|601.12|601.98|599.18|0
1649806800000|2022-04-12 23:40:00|603.68|600.88|602.22|599.42|603.68|600.88|601.98|599.18|0
1649807100000|2022-04-12 23:45:00|601.98|599.18|600.52|597.72|601.98|599.18|600.52|597.72|0
1649807400000|2022-04-12 23:50:00|600.27|597.47|599.3|596.5|600.27|597.47|598.57|595.77|0
1649807700000|2022-04-12 23:55:00|599.06|596.26|598.33|595.53|599.54|596.74|598.33|595.53|0
1649808000000|2022-04-13 00:00:00|598.57|595.77|598.09|595.29|598.81|596.01|597.11|594.31|0
1649808300000|2022-04-13 00:05:00|597.84|595.04|597.6|594.8|598.81|596.01|597.11|594.31|0
1649808600000|2022-04-13 00:10:00|597.36|594.56|598.33|595.53|598.57|595.77|597.36|594.56|0
1649808900000|2022-04-13 00:15:00|598.08|595.28|598.08|595.28|598.81|596.01|597.36|594.56|0
1649809200000|2022-04-13 00:20:00|598.33|595.53|598.21|595.41|598.57|595.77|598.08|595.28|0
1649809500000|2022-04-13 00:25:00|598.08|595.28|599.78|596.98|600.27|597.47|598.08|595.28|0
1649809800000|2022-04-13 00:30:00|599.54|596.74|598.57|595.77|600.27|597.47|598.08|595.28|0
1649810100000|2022-04-13 00:35:00|598.33|595.53|597.6|594.8|598.57|595.77|596.87|594.07|0
1649810400000|2022-04-13 00:40:00|597.72|594.92|596.87|594.07|598.08|595.28|596.87|594.07|0
1649810700000|2022-04-13 00:45:00|596.62|593.82|595.65|592.85|596.62|593.82|594.68|591.88|0
1649811000000|2022-04-13 00:50:00|595.41|592.61|595.89|593.09|596.14|593.34|595.17|592.37|0
1649811300000|2022-04-13 00:55:00|595.78|592.98|594.92|592.12|596.14|593.34|594.68|591.88|0
1649811600000|2022-04-13 01:00:00|595.05|592.25|595.17|592.37|595.41|592.61|594.2|591.4|0
1649811900000|2022-04-13 01:05:00|595.05|592.25|594.92|592.12|595.41|592.61|594.19|591.39|0
1649812200000|2022-04-13 01:10:00|594.68|591.88|594.68|591.88|594.92|592.12|593.71|590.91|0
1649812500000|2022-04-13 01:15:00|594.44|591.64|595.16|592.36|595.65|592.85|594.44|591.64|0
1649812800000|2022-04-13 01:20:00|595.41|592.61|594.44|591.64|595.89|593.09|594.19|591.39|0
1649813100000|2022-04-13 01:25:00|594.56|591.76|594.92|592.12|595.16|592.36|594.32|591.52|0
1649813400000|2022-04-13 01:30:00|595.16|592.36|594.92|592.12|595.65|592.85|593.22|590.42|0
1649813700000|2022-04-13 01:35:00|594.68|591.88|594.92|592.12|595.41|592.61|594.68|591.88|0
1649814000000|2022-04-13 01:40:00|594.8|592|593.71|590.91|595.16|592.36|593.46|590.66|0
1649814300000|2022-04-13 01:45:00|593.46|590.66|595.16|592.36|595.4|592.6|592.49|589.69|0
1649814600000|2022-04-13 01:50:00|594.92|592.12|594.07|591.27|595.16|592.36|593.22|590.42|0
1649814900000|2022-04-13 01:55:00|593.95|591.15|594.19|591.39|594.56|591.76|592.73|589.93|0
1649815200000|2022-04-13 02:00:00|593.95|591.15|594.43|591.63|594.92|592.12|593.22|590.42|0
1649815500000|2022-04-13 02:05:00|594.19|591.39|592.73|589.93|594.43|591.63|592.25|589.45|0
1649815800000|2022-04-13 02:10:00|592.97|590.17|592.73|589.93|593.46|590.66|592.25|589.45|0
1649816100000|2022-04-13 02:15:00|592.49|589.69|592.73|589.93|593.22|590.42|592.25|589.45|0
1649816400000|2022-04-13 02:20:00|592.97|590.17|592.25|589.45|592.97|590.17|591.52|588.72|0
1649816700000|2022-04-13 02:25:00|592.49|589.69|592.25|589.45|592.97|590.17|591.76|588.96|0
1649817000000|2022-04-13 02:30:00|592.49|589.69|591.03|588.23|592.49|589.69|590.79|587.99|0
1649817300000|2022-04-13 02:35:00|591.27|588.47|592|589.2|592|589.2|590.55|587.75|0
1649817600000|2022-04-13 02:40:00|591.76|588.96|593.21|590.41|593.46|590.66|591.76|588.96|0
1649817900000|2022-04-13 02:45:00|592.97|590.17|592.24|589.44|593.46|590.66|592.24|589.44|0
1649818200000|2022-04-13 02:50:00|592|589.2|591.51|588.71|592.49|589.69|591.27|588.47|0
1649818500000|2022-04-13 02:55:00|591.4|588.6|592.24|589.44|592.48|589.68|591.03|588.23|0
1649818800000|2022-04-13 03:00:00|592|589.2|590.3|587.5|592|589.2|590.06|587.26|0
1649819100000|2022-04-13 03:05:00|590.54|587.74|590.91|588.11|591.03|588.23|588.85|586.05|0
1649819400000|2022-04-13 03:10:00|590.79|587.99|589.94|587.14|591.03|588.23|589.7|586.9|0
1649819700000|2022-04-13 03:15:00|590.19|587.39|589.7|586.9|590.43|587.63|589.7|586.9|0
1649820000000|2022-04-13 03:20:00|589.46|586.66|589.21|586.41|589.7|586.9|588.48|585.68|0
1649820300000|2022-04-13 03:25:00|589.46|586.66|588.97|586.17|589.7|586.9|588.97|586.17|0
1649820600000|2022-04-13 03:30:00|589.21|586.41|589.94|587.14|590.43|587.63|588.48|585.68|0
1649820900000|2022-04-13 03:35:00|590.07|587.27|588.85|586.05|590.18|587.38|588.73|585.93|0
1649821200000|2022-04-13 03:40:00|588.73|585.93|589.45|586.65|589.58|586.78|588.48|585.68|0
1649821500000|2022-04-13 03:45:00|589.58|586.78|588.97|586.17|589.58|586.78|588.72|585.92|0
1649821800000|2022-04-13 03:50:00|589.21|586.41|588.97|586.17|589.34|586.54|588.72|585.92|0
1649822100000|2022-04-13 03:55:00|589.21|586.41|588.97|586.17|589.45|586.65|588.97|586.17|0
1649822400000|2022-04-13 04:00:00|588.85|586.05|589.94|587.14|590.18|587.38|588.72|585.92|0
1649822700000|2022-04-13 04:05:00|589.7|586.9|588.97|586.17|589.94|587.14|588.72|585.92|0
1649823000000|2022-04-13 04:10:00|589.21|586.41|589.21|586.41|589.45|586.65|588.97|586.17|0
1649823300000|2022-04-13 04:15:00|589.45|586.65|588.96|586.16|589.69|586.89|588.96|586.16|0
1649823600000|2022-04-13 04:20:00|589.21|586.41|589.45|586.65|589.45|586.65|588.72|585.92|0
1649823900000|2022-04-13 04:25:00|589.69|586.89|591.15|588.35|591.39|588.59|589.69|586.89|0
1649824200000|2022-04-13 04:30:00|591.39|588.59|593.58|590.78|593.58|590.78|591.15|588.35|0
1649824500000|2022-04-13 04:35:00|593.34|590.54|593.34|590.54|594.8|592|593.1|590.3|0
1649824800000|2022-04-13 04:40:00|593.58|590.78|593.1|590.3|593.83|591.03|592.85|590.05|0
1649825100000|2022-04-13 04:45:00|592.85|590.05|591.88|589.08|593.1|590.3|591.88|589.08|0
1649825400000|2022-04-13 04:50:00|592.01|589.21|592.37|589.57|592.37|589.57|591.64|588.84|0
1649825700000|2022-04-13 04:55:00|592.12|589.32|591.15|588.35|592.12|589.32|591.15|588.35|0
1649826000000|2022-04-13 05:00:00|591.39|588.59|589.2|586.4|591.88|589.08|589.09|586.29|0
1649826300000|2022-04-13 05:05:00|589.45|586.65|589.69|586.89|590.42|587.62|589.45|586.65|0
1649826600000|2022-04-13 05:10:00|589.45|586.65|591.39|588.59|591.88|589.08|589.45|586.65|0
1649826900000|2022-04-13 05:15:00|591.15|588.35|589.44|586.64|591.27|588.47|589.44|586.64|0
1649827200000|2022-04-13 05:20:00|589.69|586.89|589.44|586.64|589.69|586.89|588.47|585.67|0
1649827500000|2022-04-13 05:25:00|589.69|586.89|590.17|587.37|590.9|588.1|589.69|586.89|0
1649827800000|2022-04-13 05:30:00|589.93|587.13|582.86|580.06|598.78|595.98|582.86|580.06|0
1649828100000|2022-04-13 05:35:00|582.62|579.82|581.88|579.08|584.08|581.28|579.69|576.89|0
1649828400000|2022-04-13 05:40:00|582.13|579.33|582.37|579.57|582.37|579.57|580.91|578.11|0
1649828700000|2022-04-13 05:45:00|582.62|579.82|580.18|577.38|582.62|579.82|580.18|577.38|0
1649829000000|2022-04-13 05:50:00|579.93|577.13|577.74|574.94|580.91|578.11|577.49|574.69|0
1649829300000|2022-04-13 05:55:00|577.49|574.69|576.27|573.47|577.98|575.18|576.03|573.23|0
1649829600000|2022-04-13 06:00:00|576.03|573.23|578.71|575.91|578.71|575.91|576.03|573.23|0
1649829900000|2022-04-13 06:05:00|578.47|575.67|581.39|578.59|581.64|578.84|578.47|575.67|0
1649830200000|2022-04-13 06:10:00|581.15|578.35|579.93|577.13|581.64|578.84|579.2|576.4|0
1649830500000|2022-04-13 06:15:00|580.17|577.37|578.47|575.67|581.03|578.23|578.47|575.67|0
1649830800000|2022-04-13 06:20:00|578.71|575.91|580.42|577.62|580.42|577.62|578.22|575.42|0
1649831100000|2022-04-13 06:25:00|580.3|577.5|581.39|578.59|581.64|578.84|579.69|576.89|0
1649831400000|2022-04-13 06:30:00|581.64|578.84|583.83|581.03|584.81|582.01|581.15|578.35|0
1649831700000|2022-04-13 06:35:00|584.08|581.28|585.3|582.5|585.3|582.5|582.61|579.81|0
1649832000000|2022-04-13 06:40:00|585.54|582.74|585.3|582.5|585.79|582.99|584.32|581.52|0
1649832300000|2022-04-13 06:45:00|585.05|582.25|584.69|581.89|585.79|582.99|583.83|581.03|0
1649832600000|2022-04-13 06:50:00|584.56|581.76|585.05|582.25|585.05|582.25|583.83|581.03|0
1649832900000|2022-04-13 06:55:00|585.3|582.5|586.03|583.23|587.25|584.45|585.3|582.5|0
1649833200000|2022-04-13 07:00:00|585.78|582.98|588.47|585.67|588.72|585.92|583.34|580.54|0
1649833500000|2022-04-13 07:05:00|587.54|585.14|593.16|590.76|593.9|591.5|586.69|584.29|0
1649833800000|2022-04-13 07:10:00|593.41|591.01|591.94|589.54|593.9|591.5|590.47|588.07|0
1649834100000|2022-04-13 07:15:00|592.07|589.67|590.23|587.83|592.67|590.27|587.54|585.14|0
1649834400000|2022-04-13 07:20:00|590.35|587.95|588.03|585.63|590.72|588.32|584.36|581.96|0
1649834700000|2022-04-13 07:25:00|587.78|585.38|588.03|585.63|589.49|587.09|586.07|583.67|0
1649835000000|2022-04-13 07:30:00|587.91|585.51|589.98|587.58|591.45|589.05|587.91|585.51|0
1649835300000|2022-04-13 07:35:00|589.74|587.34|586.69|584.29|589.98|587.58|585.58|583.18|0
1649835600000|2022-04-13 07:40:00|586.56|584.16|584.1|581.7|587.05|584.65|583.86|581.46|0
1649835900000|2022-04-13 07:45:00|583.97|581.57|583.48|581.08|584.95|582.55|582.75|580.35|0
1649836200000|2022-04-13 07:50:00|583.37|580.97|585.44|583.04|586.67|584.27|582.99|580.59|0
1649836500000|2022-04-13 07:55:00|585.69|583.29|586.67|584.27|587.89|585.49|584.46|582.06|0
1649836800000|2022-04-13 08:00:00|586.91|584.51|582.99|580.59|587.65|585.25|581.03|578.63|0
1649837100000|2022-04-13 08:05:00|583.12|580.72|580.79|578.39|583.12|580.72|579.32|576.92|0
1649837400000|2022-04-13 08:10:00|581.03|578.63|583.36|580.96|583.73|581.33|580.67|578.27|0
1649837700000|2022-04-13 08:15:00|583.48|581.08|583.73|581.33|583.73|581.33|581.28|578.88|0
1649838000000|2022-04-13 08:20:00|583.85|581.45|583.36|580.96|584.95|582.55|582.99|580.59|0
1649838300000|2022-04-13 08:25:00|583.24|580.84|585.69|583.29|586.67|584.27|583.24|580.84|0
1649838600000|2022-04-13 08:30:00|585.93|583.53|584.46|582.06|587.16|584.76|584.22|581.82|0
1649838900000|2022-04-13 08:35:00|584.34|581.94|586.18|583.78|586.42|584.02|584.34|581.94|0
1649839200000|2022-04-13 08:40:00|585.93|583.53|580.54|578.14|585.93|583.53|580.3|577.9|0
1649839500000|2022-04-13 08:45:00|580.05|577.65|578.58|576.18|580.54|578.14|577.85|575.45|0
1649839800000|2022-04-13 08:50:00|578.83|576.43|578.58|576.18|580.54|578.14|577.6|575.2|0
1649840100000|2022-04-13 08:55:00|578.83|576.43|580.05|577.65|580.78|578.38|577.6|575.2|0
1649840400000|2022-04-13 09:00:00|580.3|577.9|581.27|578.87|581.65|579.25|580.05|577.65|0
1649840700000|2022-04-13 09:05:00|581.4|579|580.29|577.89|582.25|579.85|580.05|577.65|0
1649841000000|2022-04-13 09:10:00|580.54|578.14|581.27|578.87|581.27|578.87|579.56|577.16|0
1649841300000|2022-04-13 09:15:00|581.76|579.36|583.23|580.83|584.09|581.69|581.76|579.36|0
1649841600000|2022-04-13 09:20:00|583.36|580.96|584.21|581.81|584.7|582.3|582.99|580.59|0
1649841900000|2022-04-13 09:25:00|583.97|581.57|584.7|582.3|585.19|582.79|583.23|580.83|0
1649842200000|2022-04-13 09:30:00|585.19|582.79|585.19|582.79|585.93|583.53|584.95|582.55|0
1649842500000|2022-04-13 09:35:00|585.07|582.67|590.34|587.94|591.07|588.67|584.95|582.55|0
1649842800000|2022-04-13 09:40:00|590.09|587.69|591.94|589.54|592.3|589.9|590.09|587.69|0
1649843100000|2022-04-13 09:45:00|592.06|589.66|592.3|589.9|593.53|591.13|591.07|588.67|0
1649843400000|2022-04-13 09:50:00|592.43|590.03|592.63|590.23|593.61|591.21|592.14|589.74|0
1649843700000|2022-04-13 09:55:00|592.88|590.48|598.27|595.87|598.52|596.12|592.63|590.23|0
1649844000000|2022-04-13 10:00:00|598.03|595.63|595.57|593.17|598.89|596.49|594.59|592.19|0
1649844300000|2022-04-13 10:05:00|595.82|593.42|597.05|594.65|597.54|595.14|595.08|592.68|0
1649844600000|2022-04-13 10:10:00|596.56|594.16|594.59|592.19|596.68|594.28|593.86|591.46|0
1649844900000|2022-04-13 10:15:00|594.35|591.95|595.33|592.93|596.55|594.15|593.25|590.85|0
1649845200000|2022-04-13 10:20:00|595.57|593.17|596.44|594.04|596.55|594.15|593.61|591.21|0
1649845500000|2022-04-13 10:25:00|596.31|593.91|595.57|593.17|596.8|594.4|594.35|591.95|0
1649845800000|2022-04-13 10:30:00|595.7|593.3|591.78|589.38|595.82|593.42|591.65|589.25|0
1649846100000|2022-04-13 10:35:00|591.65|589.25|588.71|586.31|592.63|590.23|588.22|585.82|0
1649846400000|2022-04-13 10:40:00|588.46|586.06|589.08|586.68|589.69|587.29|587.73|585.33|0
1649846700000|2022-04-13 10:45:00|589.2|586.8|591.53|589.13|592.38|589.98|587.73|585.33|0
1649847000000|2022-04-13 10:50:00|591.4|589|588.22|585.82|591.4|589|586.75|584.35|0
1649847300000|2022-04-13 10:55:00|588.1|585.7|586.5|584.1|588.22|585.82|586.01|583.61|0
1649847600000|2022-04-13 11:00:00|586.14|583.74|584.79|582.39|587.48|585.08|584.54|582.14|0
1649847900000|2022-04-13 11:05:00|584.54|582.14|583.07|580.67|584.54|582.14|581.85|579.45|0
1649848200000|2022-04-13 11:10:00|582.83|580.43|581.6|579.2|583.81|581.41|581.6|579.2|0
1649848500000|2022-04-13 11:15:00|581.49|579.09|582.83|580.43|583.69|581.29|581.49|579.09|0
1649848800000|2022-04-13 11:20:00|583.07|580.67|585.76|583.36|585.76|583.36|582.58|580.18|0
1649849100000|2022-04-13 11:25:00|585.52|583.12|584.78|582.38|587.61|585.21|584.54|582.14|0
1649849400000|2022-04-13 11:30:00|584.91|582.51|588.95|586.55|588.95|586.55|584.78|582.38|0
1649849700000|2022-04-13 11:35:00|588.7|586.3|590.17|587.77|590.66|588.26|587.97|585.57|0
1649850000000|2022-04-13 11:40:00|590.55|588.15|594.1|591.7|594.34|591.94|590.17|587.77|0
1649850300000|2022-04-13 11:45:00|593.85|591.45|595.32|592.92|595.32|592.92|593.11|590.71|0
1649850600000|2022-04-13 11:50:00|595.08|592.68|599.25|596.85|599.74|597.34|595.08|592.68|0
1649850900000|2022-04-13 11:55:00|599.49|597.09|603.18|600.78|605.39|602.99|599.49|597.09|0
1649851200000|2022-04-13 12:00:00|602.93|600.53|604.16|601.76|604.65|602.25|601.7|599.3|0
1649851500000|2022-04-13 12:05:00|605.14|602.74|608.09|605.69|608.09|605.69|603.42|601.02|0
1649851800000|2022-04-13 12:10:00|608.34|605.94|605.88|603.48|608.58|606.18|605.39|602.99|0
1649852100000|2022-04-13 12:15:00|606.62|604.22|604.16|601.76|608.09|605.69|603.42|601.02|0
1649852400000|2022-04-13 12:20:00|604.41|602.01|611.29|608.89|612.89|610.49|603.42|601.02|0
1649852700000|2022-04-13 12:25:00|611.04|608.64|610.06|607.66|613.26|610.86|608.83|606.43|0
1649853000000|2022-04-13 12:30:00|609.81|607.41|610.8|608.4|616.34|613.94|608.09|605.69|0
1649853300000|2022-04-13 12:35:00|610.55|608.15|609.07|606.67|612.76|610.36|608.58|606.18|0
1649853600000|2022-04-13 12:40:00|608.83|606.43|606.37|603.97|610.06|607.66|604.4|602|0
1649853900000|2022-04-13 12:45:00|606.12|603.72|607.84|605.44|608.58|606.18|605.14|602.74|0
1649854200000|2022-04-13 12:50:00|608.09|605.69|609.32|606.92|609.57|607.17|607.6|605.2|0
1649854500000|2022-04-13 12:55:00|609.57|607.17|614.24|611.84|614.24|611.84|609.32|606.92|0
1649854800000|2022-04-13 13:00:00|614.12|611.72|613.26|610.86|614.24|611.84|612.76|610.36|0
1649855100000|2022-04-13 13:05:00|612.76|610.36|618.18|615.78|618.42|616.02|612.76|610.36|0
1649855400000|2022-04-13 13:10:00|618.31|615.91|614.14|611.74|618.4|616|613.9|611.5|0
1649855700000|2022-04-13 13:15:00|613.9|611.5|610.46|608.06|614.39|611.99|610.22|607.82|0
1649856000000|2022-04-13 13:20:00|610.22|607.82|610.22|607.82|610.46|608.06|607.77|605.37|0
1649856300000|2022-04-13 13:25:00|610.46|608.06|614.27|611.87|614.88|612.48|610.46|608.06|0
1649856600000|2022-04-13 13:30:00|614.14|611.74|603.85|601.45|615.61|613.21|603.85|601.45|0
1649856900000|2022-04-13 13:35:00|603.36|600.96|602.6|600.2|604.34|601.94|599.9|597.5|0
1649857200000|2022-04-13 13:40:00|601.37|598.97|596.71|594.31|603.09|600.69|594.15|591.75|0
1649857500000|2022-04-13 13:45:00|595.98|593.58|593.28|590.88|598.19|595.79|592.06|589.66|0
1649857800000|2022-04-13 13:50:00|593.53|591.13|594.75|592.35|596.47|594.07|592.79|590.39|0
1649858100000|2022-04-13 13:55:00|594.26|591.86|604.32|601.92|604.32|601.92|594.02|591.62|0
1649858400000|2022-04-13 14:00:00|603.83|601.43|603.82|601.42|608.49|606.09|603.09|600.69|0
1649858700000|2022-04-13 14:05:00|604.32|601.92|609.47|607.07|609.47|607.07|599.9|597.5|0
1649859000000|2022-04-13 14:10:00|609.23|606.83|607.75|605.35|611.19|608.79|605.79|603.39|0
1649859300000|2022-04-13 14:15:00|607.01|604.61|598.75|596.35|607.01|604.61|597.69|595.29|0
1649859600000|2022-04-13 14:20:00|598.99|596.59|595.56|593.16|600.22|597.82|595.56|593.16|0
1649859900000|2022-04-13 14:25:00|595.8|593.4|601.69|599.29|602.19|599.79|595.8|593.4|0
1649860200000|2022-04-13 14:30:00|603.17|600.77|598.26|595.86|603.17|600.77|595.44|593.04|0
1649860500000|2022-04-13 14:35:00|598.75|596.35|602.68|600.28|603.17|600.77|597.03|594.63|0
1649860800000|2022-04-13 14:40:00|603.41|601.01|598.75|596.35|606.12|603.72|598.5|596.1|0
1649861100000|2022-04-13 14:45:00|598.5|596.1|600.22|597.82|600.22|597.82|595.31|592.91|0
1649861400000|2022-04-13 14:50:00|599.97|597.57|596.29|593.89|600.96|598.56|595.07|592.67|0
1649861700000|2022-04-13 14:55:00|597.27|594.87|596.29|593.89|598.26|595.86|595.06|592.66|0
1649862000000|2022-04-13 15:00:00|596.05|593.65|586.24|583.84|596.29|593.89|585.26|582.86|0
1649862300000|2022-04-13 15:05:00|586.12|583.72|588.44|586.04|588.93|586.53|585.75|583.35|0
1649862600000|2022-04-13 15:10:00|588.2|585.8|584.28|581.88|588.69|586.29|584.03|581.63|0
1649862900000|2022-04-13 15:15:00|584.03|581.63|582.57|580.17|584.77|582.37|581.83|579.43|0
1649863200000|2022-04-13 15:20:00|582.32|579.92|580.58|578.18|584.52|582.12|580.33|577.93|0
1649863500000|2022-04-13 15:25:00|580.09|577.69|578.86|576.46|580.58|578.18|576.89|574.49|0
1649863800000|2022-04-13 15:30:00|578.12|575.72|577.38|574.98|579.1|576.7|574.44|572.04|0
1649864100000|2022-04-13 15:35:00|576.77|574.37|579.59|577.19|580.82|578.42|576.4|574|0
1649864400000|2022-04-13 15:40:00|579.1|576.7|579.1|576.7|581.07|578.67|577.14|574.74|0
1649864700000|2022-04-13 15:45:00|579.35|576.95|581.07|578.67|581.81|579.41|579.35|576.95|0
1649865000000|2022-04-13 15:50:00|581.56|579.16|583.28|580.88|584.26|581.86|581.56|579.16|0
1649865300000|2022-04-13 15:55:00|583.53|581.13|583.65|581.25|585.49|583.09|583.03|580.63|0
1649865600000|2022-04-13 16:00:00|583.53|581.13|582.3|579.9|586.23|583.83|581.8|579.4|0
1649865900000|2022-04-13 16:05:00|582.54|580.14|580.33|577.93|582.79|580.39|579.84|577.44|0
1649866200000|2022-04-13 16:10:00|580.57|578.17|581.15|578.75|585|582.6|579.84|577.44|0
1649866500000|2022-04-13 16:15:00|580.65|578.25|578.44|576.04|582.13|579.73|577.46|575.06|0
1649866800000|2022-04-13 16:20:00|579.06|576.66|575.5|573.1|580.41|578.01|575.5|573.1|0
1649867100000|2022-04-13 16:25:00|575.25|572.85|578.44|576.04|578.44|576.04|573.54|571.14|0
1649867400000|2022-04-13 16:30:00|577.95|575.55|575.5|573.1|578.2|575.8|574.52|572.12|0
1649867700000|2022-04-13 16:35:00|575.01|572.61|574.27|571.87|575.01|572.61|573.04|570.64|0
1649868000000|2022-04-13 16:40:00|574.03|571.63|569.37|566.97|574.27|571.87|568.88|566.48|0
1649868300000|2022-04-13 16:45:00|569.12|566.72|570.1|567.7|570.59|568.19|568.63|566.23|0
1649868600000|2022-04-13 16:50:00|570.35|567.95|571.87|569.47|572.31|569.91|569.37|566.97|0
1649868900000|2022-04-13 16:55:00|571.74|569.34|574.18|571.78|574.67|572.27|571.01|568.61|0
1649869200000|2022-04-13 17:00:00|573.69|571.29|571.74|569.34|574.67|572.27|570.27|567.87|0
1649869500000|2022-04-13 17:05:00|572.23|569.83|570.52|568.12|572.23|569.83|569.54|567.14|0
1649869800000|2022-04-13 17:10:00|570.76|568.36|569.78|567.38|571|568.6|566.85|564.45|0
1649870100000|2022-04-13 17:15:00|570.03|567.63|569.78|567.38|570.27|567.87|568.56|566.16|0
1649870400000|2022-04-13 17:20:00|569.29|566.89|568.32|565.92|569.29|566.89|566.61|564.21|0
1649870700000|2022-04-13 17:25:00|568.81|566.41|571|568.6|572.47|570.07|568.56|566.16|0
1649871000000|2022-04-13 17:30:00|571.25|568.85|575.16|572.76|575.4|573|570.51|568.11|0
1649871300000|2022-04-13 17:35:00|574.67|572.27|576.75|574.35|578.34|575.94|574.67|572.27|0
1649871600000|2022-04-13 17:40:00|576.87|574.47|577|574.6|577.85|575.45|576.38|573.98|0
1649871900000|2022-04-13 17:45:00|577.11|574.71|576.62|574.22|578.58|576.18|575.65|573.25|0
1649872200000|2022-04-13 17:50:00|576.87|574.47|578.58|576.18|579.32|576.92|576.62|574.22|0
1649872500000|2022-04-13 17:55:00|578.34|575.94|574.42|572.02|579.32|576.92|574.42|572.02|0
1649872800000|2022-04-13 18:00:00|574.31|571.91|574.42|572.02|576.38|573.98|573.93|571.53|0
1649873100000|2022-04-13 18:05:00|574.67|572.27|571|568.6|574.91|572.51|569.53|567.13|0
1649873400000|2022-04-13 18:10:00|571.24|568.84|573.69|571.29|576.87|574.47|571.24|568.84|0
1649873700000|2022-04-13 18:15:00|573.84|571.44|571.88|569.48|573.96|571.56|571.63|569.23|0
1649874000000|2022-04-13 18:20:00|571.63|569.23|572.37|569.97|574.08|571.68|569.92|567.52|0
1649874300000|2022-04-13 18:25:00|572.12|569.72|572.86|570.46|574.81|572.41|571.63|569.23|0
1649874600000|2022-04-13 18:30:00|572.74|570.34|572.03|569.63|573.74|571.34|571.39|568.99|0
1649874900000|2022-04-13 18:35:00|571.54|569.14|570.8|568.4|573.01|570.61|569.33|566.93|0
1649875200000|2022-04-13 18:40:00|571.05|568.65|567.62|565.22|571.54|569.14|567.62|565.22|0
1649875500000|2022-04-13 18:45:00|567.38|564.98|566.15|563.75|569.33|566.93|566.15|563.75|0
1649875800000|2022-04-13 18:50:00|565.91|563.51|566.3|563.9|567.13|564.73|564.93|562.53|0
1649876100000|2022-04-13 18:55:00|566.06|563.66|566.3|563.9|566.79|564.39|564.59|562.19|0
1649876400000|2022-04-13 19:00:00|566.06|563.66|568.99|566.59|570.95|568.55|565.81|563.41|0
1649876700000|2022-04-13 19:05:00|568.75|566.35|562.63|560.23|568.75|566.35|562.14|559.74|0
1649877000000|2022-04-13 19:10:00|562.88|560.48|562.88|560.48|564.1|561.7|561.9|559.5|0
1649877300000|2022-04-13 19:15:00|563|560.6|559.94|557.54|563.12|560.72|559.45|557.05|0
1649877600000|2022-04-13 19:20:00|560.19|557.79|559.45|557.05|561.65|559.25|559.45|557.05|0
1649877900000|2022-04-13 19:25:00|558.96|556.56|560.48|558.08|562.43|560.03|558.77|556.37|0
1649878200000|2022-04-13 19:30:00|560.24|557.84|557.32|554.92|561.21|558.81|556.35|553.95|0
1649878500000|2022-04-13 19:35:00|557.07|554.67|556.35|553.95|559.75|557.35|555.86|553.46|0
1649878800000|2022-04-13 19:40:00|556.83|554.43|557.07|554.67|558.78|556.38|556.1|553.7|0
1649879100000|2022-04-13 19:45:00|556.34|553.94|555.61|553.21|558.29|555.89|554.64|552.24|0
1649879400000|2022-04-13 19:50:00|555.86|553.46|561.94|559.54|563.4|561|555.86|553.46|0
1649879700000|2022-04-13 19:55:00|563.16|560.76|561.58|559.18|564.51|562.11|559.88|557.48|0
1649880000000|2022-04-13 20:00:00|560.85|558.45|564.51|562.11|565.48|563.08|560.85|558.45|0
1649880300000|2022-04-13 20:05:00|564.75|562.35|564.26|561.86|565.48|563.08|564.02|561.62|0
1649880600000|2022-04-13 20:10:00|564.51|562.11|565.48|563.08|565.48|563.08|563.29|560.89|0
1649880900000|2022-04-13 20:15:00|565.68|562.88|564.46|561.66|565.68|562.88|563.97|561.17|0
1649881200000|2022-04-13 20:20:00|564.22|561.42|564.46|561.66|564.7|561.9|564.22|561.42|0
1649881500000|2022-04-13 20:25:00|564.22|561.42|564.7|561.9|564.7|561.9|563.97|561.17|0
1649881800000|2022-04-13 20:30:00|564.46|561.66|564.46|561.66|564.7|561.9|564.46|561.66|0
1649882100000|2022-04-13 20:35:00|564.22|561.42|564.7|561.9|564.7|561.9|564.22|561.42|0
1649882400000|2022-04-13 20:40:00|564.46|561.66|564.22|561.42|564.7|561.9|563.97|561.17|0
1649882700000|2022-04-13 20:45:00|564.46|561.66|564.46|561.66|564.7|561.9|563.97|561.17|0
1649883000000|2022-04-13 20:50:00|564.7|561.9|564.7|561.9|564.7|561.9|564.21|561.41|0
1649883300000|2022-04-13 20:55:00|564.46|561.66|565.32|562.52|565.56|562.76|564.21|561.41|0
1649883600000|2022-04-13 21:00:00|565.45|562.65|565.03|562.23|565.45|562.65|564.99|562.19|0
1649883900000|2022-04-13 21:05:00|565.31|562.51|565.45|562.65|565.48|562.68|565.03|562.23|0
1649884200000|2022-04-13 21:10:00|565.48|562.68|565.45|562.65|565.56|562.76|565.45|562.65|0
1649884500000|2022-04-13 21:15:00|565.48|562.68|565.24|562.44|565.52|562.72|565.24|562.44|0
1649884800000|2022-04-13 21:20:00|564.92|562.12|564.52|561.72|564.92|562.12|564.42|561.62|0
1649885100000|2022-04-13 21:25:00|564.6|561.8|564.6|561.8|564.63|561.83|564.6|561.8|0
1649885400000|2022-04-13 21:30:00|564.56|561.76|564.56|561.76|564.56|561.76|564.56|561.76|0
1649885700000|2022-04-13 21:35:00|564.52|561.72|564.49|561.69|564.52|561.72|564.49|561.69|0
1649886300000|2022-04-13 21:45:00|564.52|561.72|564.6|561.8|564.71|561.91|564.52|561.72|0
1649886600000|2022-04-13 21:50:00|564.52|561.72|564.56|561.76|564.56|561.76|564.52|561.72|0
1649886900000|2022-04-13 21:55:00|564.52|561.72|564.74|561.94|564.74|561.94|564.52|561.72|0
1649887200000|2022-04-13 22:00:00|564.82|562.02|565.43|562.63|565.67|562.87|564.45|561.65|0
1649887500000|2022-04-13 22:05:00|565.67|562.87|565.43|562.63|565.67|562.87|564.94|562.14|0
1649887800000|2022-04-13 22:10:00|565.31|562.51|565.18|562.38|565.67|562.87|565.18|562.38|0
1649888100000|2022-04-13 22:15:00|565.43|562.63|564.69|561.89|565.43|562.63|563.96|561.16|0
1649888400000|2022-04-13 22:20:00|564.58|561.78|565.43|562.63|565.43|562.63|564.33|561.53|0
1649888700000|2022-04-13 22:25:00|565.18|562.38|565.18|562.38|565.67|562.87|564.94|562.14|0
1649889000000|2022-04-13 22:30:00|564.94|562.14|563.47|560.67|565.18|562.38|563.23|560.43|0
1649889300000|2022-04-13 22:35:00|563.23|560.43|562.87|560.07|563.23|560.43|562.26|559.46|0
1649889600000|2022-04-13 22:40:00|562.74|559.94|562.5|559.7|562.74|559.94|562.14|559.34|0
1649889900000|2022-04-13 22:45:00|562.38|559.58|562.01|559.21|562.38|559.58|562.01|559.21|0
1649890200000|2022-04-13 22:50:00|562.25|559.45|561.52|558.72|562.25|559.45|561.52|558.72|0
1649890500000|2022-04-13 22:55:00|561.28|558.48|561.52|558.72|562.01|559.21|561.28|558.48|0
1649890800000|2022-04-13 23:00:00|561.41|558.61|562.62|559.82|562.74|559.94|561.28|558.48|0
1649891100000|2022-04-13 23:05:00|562.74|559.94|562.98|560.18|563.36|560.56|562.5|559.7|0
1649891400000|2022-04-13 23:10:00|562.87|560.07|563.47|560.67|563.47|560.67|562.87|560.07|0
1649891700000|2022-04-13 23:15:00|563.23|560.43|562.5|559.7|563.23|560.43|562.25|559.45|0
1649892000000|2022-04-13 23:20:00|562.74|559.94|562.01|559.21|562.74|559.94|561.76|558.96|0
1649892300000|2022-04-13 23:25:00|562.25|559.45|564.69|561.89|564.93|562.13|562.14|559.34|0
1649892600000|2022-04-13 23:30:00|564.82|562.02|565.06|562.26|565.18|562.38|564.69|561.89|0
1649892900000|2022-04-13 23:35:00|564.93|562.13|565.42|562.62|565.66|562.86|564.69|561.89|0
1649893200000|2022-04-13 23:40:00|565.18|562.38|564.93|562.13|565.3|562.5|564.69|561.89|0
1649893500000|2022-04-13 23:45:00|564.69|561.89|564.93|562.13|565.42|562.62|563.96|561.16|0
1649893800000|2022-04-13 23:50:00|565.18|562.38|564.93|562.13|565.3|562.5|564.44|561.64|0
1649894100000|2022-04-13 23:55:00|564.69|561.89|565.42|562.62|565.42|562.62|564.44|561.64|0
1649894400000|2022-04-14 00:00:00|564.69|561.89|562.49|559.69|565.42|562.62|562.25|559.45|0
1649894700000|2022-04-14 00:05:00|562.25|559.45|560.79|557.99|563.47|560.67|560.3|557.5|0
1649895000000|2022-04-14 00:10:00|561.03|558.23|558.84|556.04|561.52|558.72|558.35|555.55|0
1649895300000|2022-04-14 00:15:00|558.59|555.79|559.57|556.77|561.76|558.96|558.59|555.79|0
1649895600000|2022-04-14 00:20:00|559.32|556.52|558.84|556.04|560.54|557.74|558.11|555.31|0
1649895900000|2022-04-14 00:25:00|558.59|555.79|559.08|556.28|559.08|556.28|558.35|555.55|0
1649896200000|2022-04-14 00:30:00|558.84|556.04|558.35|555.55|559.32|556.52|557.86|555.06|0
1649896500000|2022-04-14 00:35:00|558.23|555.43|558.84|556.04|559.32|556.52|558.23|555.43|0
1649896800000|2022-04-14 00:40:00|559.32|556.52|559.32|556.52|559.81|557.01|559.08|556.28|0
1649897100000|2022-04-14 00:45:00|559.57|556.77|558.96|556.16|559.57|556.77|558.59|555.79|0
1649897400000|2022-04-14 00:50:00|558.83|556.03|558.59|555.79|559.08|556.28|558.59|555.79|0
1649897700000|2022-04-14 00:55:00|558.83|556.03|560.54|557.74|560.78|557.98|558.83|556.03|0
1649898000000|2022-04-14 01:00:00|560.78|557.98|562.13|559.33|563.22|560.42|560.29|557.49|0
1649898300000|2022-04-14 01:05:00|562|559.2|562.73|559.93|563.46|560.66|562|559.2|0
1649898600000|2022-04-14 01:10:00|562.97|560.17|562.97|560.17|563.46|560.66|561.88|559.08|0
1649898900000|2022-04-14 01:15:00|562.86|560.06|562|559.2|562.97|560.17|561.51|558.71|0
1649899200000|2022-04-14 01:20:00|562.24|559.44|562.24|559.44|563.22|560.42|562|559.2|0
1649899500000|2022-04-14 01:25:00|562|559.2|562.49|559.69|562.49|559.69|561.75|558.95|0
1649899800000|2022-04-14 01:30:00|562.24|559.44|562.97|560.17|563.7|560.9|562|559.2|0
1649900100000|2022-04-14 01:35:00|562.73|559.93|562.73|559.93|563.22|560.42|562.37|559.57|0
1649900400000|2022-04-14 01:40:00|562.48|559.68|564.19|561.39|564.19|561.39|562.24|559.44|0
1649900700000|2022-04-14 01:45:00|563.95|561.15|562|559.2|564.19|561.39|561.51|558.71|0
1649901000000|2022-04-14 01:50:00|561.88|559.08|560.53|557.73|562.24|559.44|559.8|557|0
1649901300000|2022-04-14 01:55:00|560.42|557.62|558.83|556.03|560.78|557.98|558.34|555.54|0
1649901600000|2022-04-14 02:00:00|559.07|556.27|559.32|556.52|559.8|557|558.83|556.03|0
1649901900000|2022-04-14 02:05:00|559.56|556.76|557.61|554.81|559.56|556.76|557.12|554.32|0
1649902200000|2022-04-14 02:10:00|557.37|554.57|557.61|554.81|557.85|555.05|556.39|553.59|0
1649902500000|2022-04-14 02:15:00|557.37|554.57|556.39|553.59|557.61|554.81|555.91|553.11|0
1649902800000|2022-04-14 02:20:00|556.52|553.72|557.61|554.81|558.34|555.54|556.52|553.72|0
1649903100000|2022-04-14 02:25:00|557.37|554.57|557.61|554.81|557.85|555.05|556.64|553.84|0
1649903400000|2022-04-14 02:30:00|557.85|555.05|558.83|556.03|558.83|556.03|557.61|554.81|0
1649903700000|2022-04-14 02:35:00|558.58|555.78|558.83|556.03|559.2|556.4|558.58|555.78|0
1649904000000|2022-04-14 02:40:00|558.95|556.15|558.46|555.66|559.07|556.27|557.98|555.18|0
1649904300000|2022-04-14 02:45:00|558.58|555.78|558.58|555.78|558.58|555.78|557.61|554.81|0
1649904600000|2022-04-14 02:50:00|558.34|555.54|557.85|555.05|558.82|556.02|557.61|554.81|0
1649904900000|2022-04-14 02:55:00|557.61|554.81|558.34|555.54|558.34|555.54|557.36|554.56|0
1649905200000|2022-04-14 03:00:00|558.22|555.42|557.36|554.56|558.34|555.54|557.36|554.56|0
1649905500000|2022-04-14 03:05:00|557.25|554.45|558.58|555.78|559.19|556.39|557.24|554.44|0
1649905800000|2022-04-14 03:10:00|558.82|556.02|558.58|555.78|559.07|556.27|558.34|555.54|0
1649906100000|2022-04-14 03:15:00|558.82|556.02|557.12|554.32|558.82|556.02|556.39|553.59|0
1649906400000|2022-04-14 03:20:00|557.36|554.56|558.58|555.78|559.31|556.51|557.24|554.44|0
1649906700000|2022-04-14 03:25:00|558.82|556.02|558.33|555.53|558.82|556.02|558.09|555.29|0
1649907000000|2022-04-14 03:30:00|558.09|555.29|558.82|556.02|559.06|556.26|558.09|555.29|0
1649907300000|2022-04-14 03:35:00|558.58|555.78|559.79|556.99|560.04|557.24|558.58|555.78|0
1649907600000|2022-04-14 03:40:00|559.55|556.75|558.58|555.78|559.79|556.99|558.33|555.53|0
1649907900000|2022-04-14 03:45:00|558.33|555.53|557.11|554.31|558.82|556.02|555.41|552.61|0
1649908200000|2022-04-14 03:50:00|556.87|554.07|558.46|555.66|558.46|555.66|556.87|554.07|0
1649908500000|2022-04-14 03:55:00|558.58|555.78|558.09|555.29|558.58|555.78|557.84|555.04|0
1649908800000|2022-04-14 04:00:00|558.21|555.41|557|554.2|558.21|555.41|556.63|553.83|0
1649909100000|2022-04-14 04:05:00|556.87|554.07|556.14|553.34|557|554.2|555.65|552.85|0
1649909400000|2022-04-14 04:10:00|556.02|553.22|554.68|551.88|556.14|553.34|553.95|551.15|0
1649909700000|2022-04-14 04:15:00|554.92|552.12|554.19|551.39|555.65|552.85|553.46|550.66|0
1649910000000|2022-04-14 04:20:00|554.32|551.52|552.98|550.18|554.68|551.88|552.98|550.18|0
1649910300000|2022-04-14 04:25:00|553.22|550.42|552.37|549.57|553.7|550.9|552|549.2|0
1649910600000|2022-04-14 04:30:00|552.49|549.69|552|549.2|552.49|549.69|551.76|548.96|0
1649910900000|2022-04-14 04:35:00|551.89|549.09|551.76|548.96|552.13|549.33|551.27|548.47|0
1649911200000|2022-04-14 04:40:00|551.88|549.08|551.51|548.71|552|549.2|551.27|548.47|0
1649911500000|2022-04-14 04:45:00|551.27|548.47|550.3|547.5|551.27|548.47|550.3|547.5|0
1649911800000|2022-04-14 04:50:00|550.43|547.63|551.4|548.6|551.51|548.71|550.43|547.63|0
1649912100000|2022-04-14 04:55:00|551.51|548.71|551.76|548.96|551.76|548.96|551.27|548.47|0
1649912400000|2022-04-14 05:00:00|551.51|548.71|551.76|548.96|552.24|549.44|550.54|547.74|0
1649912700000|2022-04-14 05:05:00|551.88|549.08|552.24|549.44|552.24|549.44|550.67|547.87|0
1649913000000|2022-04-14 05:10:00|552.13|549.33|551.76|548.96|552.73|549.93|551.76|548.96|0
1649913300000|2022-04-14 05:15:00|551.75|548.95|550.91|548.11|551.75|548.95|550.54|547.74|0
1649913600000|2022-04-14 05:20:00|550.78|547.98|552|549.2|552.24|549.44|550.78|547.98|0
1649913900000|2022-04-14 05:25:00|551.75|548.95|551.79|548.99|551.79|548.99|551.06|548.26|0
1649914200000|2022-04-14 05:30:00|551.68|548.88|550.82|548.02|552.41|549.61|550.57|547.77|0
1649914500000|2022-04-14 05:35:00|550.7|547.9|548.62|545.82|551.06|548.26|548.13|545.33|0
1649914800000|2022-04-14 05:40:00|548.5|545.7|549.48|546.68|550.08|547.28|548.38|545.58|0
1649915100000|2022-04-14 05:45:00|549.6|546.8|551.3|548.5|551.3|548.5|548.26|545.46|0
1649915400000|2022-04-14 05:50:00|551.55|548.75|551.06|548.26|551.79|548.99|550.82|548.02|0
1649915700000|2022-04-14 05:55:00|550.82|548.02|552.28|549.48|552.28|549.48|549.84|547.04|0
1649916000000|2022-04-14 06:00:00|552.04|549.24|553.01|550.21|553.26|550.46|551.06|548.26|0
1649916300000|2022-04-14 06:05:00|553.26|550.46|553.63|550.83|554.72|551.92|552.52|549.72|0
1649916600000|2022-04-14 06:10:00|553.5|550.7|553.25|550.45|553.99|551.19|552.77|549.97|0
1649916900000|2022-04-14 06:15:00|553.38|550.58|551.69|548.89|553.38|550.58|550.95|548.15|0
1649917200000|2022-04-14 06:20:00|551.57|548.77|551.22|548.42|552.67|549.87|550.95|548.15|0
1649917500000|2022-04-14 06:25:00|551.46|548.66|553.4|550.6|554.13|551.33|551.22|548.42|0
1649917800000|2022-04-14 06:30:00|553.65|550.85|555.23|552.43|555.59|552.79|552.67|549.87|0
1649918100000|2022-04-14 06:35:00|555.11|552.31|554.86|552.06|555.35|552.55|554.13|551.33|0
1649918400000|2022-04-14 06:40:00|554.99|552.19|555.11|552.31|555.59|552.79|554.38|551.58|0
1649918700000|2022-04-14 06:45:00|555.23|552.43|555.84|553.04|555.84|553.04|554.62|551.82|0
1649919000000|2022-04-14 06:50:00|556.08|553.28|557.05|554.25|557.05|554.25|555.35|552.55|0
1649919300000|2022-04-14 06:55:00|557.3|554.5|557.78|554.98|557.78|554.98|557.3|554.5|0
1649919600000|2022-04-14 07:00:00|557.05|554.25|559.28|555.92|560.74|557.38|557.05|554.25|0
1649919900000|2022-04-14 07:05:00|559.29|556.41|560.99|558.11|561.23|558.35|558.55|555.67|0
1649920200000|2022-04-14 07:10:00|561.23|558.35|562.45|559.57|564.16|561.28|560.5|557.62|0
1649920500000|2022-04-14 07:15:00|562.7|559.82|561.36|558.48|565.38|562.5|561.12|558.24|0
1649920800000|2022-04-14 07:20:00|561.23|558.35|560.75|557.87|564.16|561.28|560.26|557.38|0
1649921100000|2022-04-14 07:25:00|560.5|557.62|559.15|556.27|560.75|557.87|557.69|554.81|0
1649921400000|2022-04-14 07:30:00|558.91|556.03|562.69|559.81|562.8|559.92|558.66|555.78|0
1649921700000|2022-04-14 07:35:00|562.56|559.68|562.07|559.19|563.78|560.9|560.61|557.73|0
1649922000000|2022-04-14 07:40:00|561.96|559.08|561.35|558.95|562.56|559.68|560.37|557.49|0
1649922300000|2022-04-14 07:45:00|561.1|558.7|559.52|557.12|562.32|559.92|559.15|556.75|0
1649922600000|2022-04-14 07:50:00|559.4|557|560.98|558.58|561.59|559.19|559.4|557|0
1649922900000|2022-04-14 07:55:00|560.74|558.34|561.1|558.7|563.05|560.65|560.61|558.21|0
1649923200000|2022-04-14 08:00:00|560.98|558.58|563.78|561.38|564.27|561.87|560.13|557.73|0
1649923500000|2022-04-14 08:05:00|564.02|561.62|561.83|559.43|564.02|561.62|559.39|556.99|0
1649923800000|2022-04-14 08:10:00|561.34|558.94|560.86|558.46|562.07|559.67|560.12|557.72|0
1649924100000|2022-04-14 08:15:00|560.61|558.21|562.07|559.67|562.32|559.92|559.88|557.48|0
1649924400000|2022-04-14 08:20:00|562.32|559.92|562.8|560.4|563.29|560.89|561.47|559.07|0
1649924700000|2022-04-14 08:25:00|563.05|560.65|565|562.6|566.46|564.06|563.05|560.65|0
1649925000000|2022-04-14 08:30:00|565.24|562.84|565.48|563.08|566.22|563.82|564.51|562.11|0
1649925300000|2022-04-14 08:35:00|565.73|563.33|565.48|563.08|566.34|563.94|565.12|562.72|0
1649925600000|2022-04-14 08:40:00|565.73|563.33|564.26|561.86|565.73|563.33|562.56|560.16|0
1649925900000|2022-04-14 08:45:00|564.02|561.62|564.15|561.75|565.48|563.08|563.53|561.13|0
1649926200000|2022-04-14 08:50:00|564.02|561.62|563.04|560.64|564.51|562.11|562.8|560.4|0
1649926500000|2022-04-14 08:55:00|563.29|560.89|562.56|560.16|564.51|562.11|562.56|560.16|0
1649926800000|2022-04-14 09:00:00|562.8|560.4|564.02|561.62|564.02|561.62|562.07|559.67|0
1649927100000|2022-04-14 09:05:00|564.75|562.35|563.77|561.37|565.24|562.84|561.95|559.55|0
1649927400000|2022-04-14 09:10:00|564.02|561.62|563.77|561.37|566.46|564.06|562.07|559.67|0
1649927700000|2022-04-14 09:15:00|563.66|561.26|564.51|562.11|564.75|562.35|563.04|560.64|0
1649928000000|2022-04-14 09:20:00|564.26|561.86|563.41|561.01|564.51|562.11|562.68|560.28|0
1649928300000|2022-04-14 09:25:00|563.29|560.89|563.53|561.13|564.5|562.1|563.04|560.64|0
1649928600000|2022-04-14 09:30:00|563.29|560.89|561.82|559.42|564.02|561.62|561.58|559.18|0
1649928900000|2022-04-14 09:35:00|561.95|559.55|561.58|559.18|562.07|559.67|561.09|558.69|0
1649929200000|2022-04-14 09:40:00|561.46|559.06|561.82|559.42|562.31|559.91|561.09|558.69|0
1649929500000|2022-04-14 09:45:00|561.95|559.55|561.7|559.3|562.31|559.91|561.33|558.93|0
1649929800000|2022-04-14 09:50:00|561.82|559.42|562.8|560.4|567.43|565.03|561.82|559.42|0
1649930100000|2022-04-14 09:55:00|562.55|560.15|561.33|558.93|562.8|560.4|560.85|558.45|0
1649930400000|2022-04-14 10:00:00|561.58|559.18|559.63|557.23|562.06|559.66|559.38|556.98|0
1649930700000|2022-04-14 10:05:00|559.38|556.98|560.11|557.71|561.09|558.69|559.38|556.98|0
1649931000000|2022-04-14 10:10:00|560.24|557.84|561.58|559.18|562.43|560.03|559.38|556.98|0
1649931300000|2022-04-14 10:15:00|561.33|558.93|562.31|559.91|563.04|560.64|560.36|557.96|0
1649931600000|2022-04-14 10:20:00|562.43|560.03|562.31|559.91|563.04|560.64|560.97|558.57|0
1649931900000|2022-04-14 10:25:00|562.06|559.66|562.79|560.39|563.52|561.12|561.58|559.18|0
1649932200000|2022-04-14 10:30:00|562.31|559.91|566.21|563.81|566.69|564.29|562.06|559.66|0
1649932500000|2022-04-14 10:35:00|566.45|564.05|566.21|563.81|566.45|564.05|565.23|562.83|0
1649932800000|2022-04-14 10:40:00|565.96|563.56|564.25|561.85|566.09|563.69|563.77|561.37|0
1649933100000|2022-04-14 10:45:00|564.74|562.34|564.74|562.34|565.23|562.83|563.04|560.64|0
1649933400000|2022-04-14 10:50:00|564.87|562.47|562.55|560.15|564.99|562.59|562.55|560.15|0
1649933700000|2022-04-14 10:55:00|562.67|560.27|562.79|560.39|563.52|561.12|562.3|559.9|0
1649934000000|2022-04-14 11:00:00|563.03|560.63|558.89|556.49|563.77|561.37|558.41|556.01|0
1649934300000|2022-04-14 11:05:00|559.26|556.86|559.64|557.24|560.84|558.2|558.41|556.01|0
1649934600000|2022-04-14 11:10:00|559.76|557.36|559.51|557.11|560.37|557.97|558.54|556.14|0
1649934900000|2022-04-14 11:15:00|559.02|556.62|560.61|558.21|560.97|558.57|558.29|555.89|0
1649935200000|2022-04-14 11:20:00|560.73|558.33|562.44|560.04|562.92|560.52|560.73|558.33|0
1649935500000|2022-04-14 11:25:00|562.19|559.79|564.03|561.63|564.14|561.74|562.08|559.68|0
1649935800000|2022-04-14 11:30:00|564.14|561.74|563.9|561.5|564.63|562.23|562.68|560.28|0
1649936100000|2022-04-14 11:35:00|563.66|561.26|561.22|558.82|564.63|562.23|561.22|558.82|0
1649936400000|2022-04-14 11:40:00|561.46|559.06|562.07|559.67|562.32|559.92|559.75|557.35|0
1649936700000|2022-04-14 11:45:00|561.7|559.3|562.91|559.55|563.65|560.29|560.24|557.36|0
1649937000000|2022-04-14 11:50:00|562.67|559.31|570.24|567.36|570.49|567.61|562.67|559.31|0
1649937300000|2022-04-14 11:55:00|569.75|566.87|569.72|566.84|571.31|568.43|568.5|565.62|0
1649937600000|2022-04-14 12:00:00|569.84|566.96|568.01|565.13|570.57|567.69|566.92|564.04|0
1649937900000|2022-04-14 12:05:00|567.76|564.88|566.79|563.91|567.76|564.88|566.06|563.18|0
1649938200000|2022-04-14 12:10:00|566.67|563.79|565.57|562.69|567.03|564.15|564.84|561.96|0
1649938500000|2022-04-14 12:15:00|565.81|562.93|563.62|560.74|566.55|563.67|563.62|560.74|0
1649938800000|2022-04-14 12:20:00|563.86|560.98|563.86|560.98|564.6|561.72|563.13|560.25|0
1649939100000|2022-04-14 12:25:00|564.11|561.23|564.19|561.31|564.19|561.31|562.65|559.77|0
1649939400000|2022-04-14 12:30:00|563.83|560.95|566.39|563.99|567.12|564.72|561.99|559.11|0
1649939700000|2022-04-14 12:35:00|566.14|563.74|568.83|566.43|568.83|566.43|565.9|563.5|0
1649940000000|2022-04-14 12:40:00|568.58|566.18|568.83|566.43|571.27|568.87|567.85|565.45|0
1649940300000|2022-04-14 12:45:00|568.58|566.18|570.54|568.14|571.76|569.36|567.12|564.72|0
1649940600000|2022-04-14 12:50:00|570.78|568.38|570.78|568.38|571.27|568.87|569.56|567.16|0
1649940900000|2022-04-14 12:55:00|570.66|568.26|572.49|570.09|572.98|570.58|569.56|567.16|0
1649941200000|2022-04-14 13:00:00|572.73|570.33|570.78|568.38|574.45|572.05|570.78|568.38|0
1649941500000|2022-04-14 13:05:00|571.02|568.62|570.78|568.38|572.73|570.33|570.54|568.14|0
1649941800000|2022-04-14 13:10:00|571.02|568.62|571.27|568.87|572|569.6|570.29|567.89|0
1649942100000|2022-04-14 13:15:00|571.15|568.75|567.12|564.72|571.76|569.36|567.12|564.72|0
1649942400000|2022-04-14 13:20:00|567.36|564.96|566.38|563.98|567.36|564.96|565.9|563.5|0
1649942700000|2022-04-14 13:25:00|567.6|565.2|559.8|557.4|567.6|565.2|559.8|557.4|0
1649943000000|2022-04-14 13:30:00|559.56|557.16|552.01|549.61|559.56|557.16|552.01|549.61|0
1649943300000|2022-04-14 13:35:00|551.28|548.88|558.01|555.13|558.01|555.13|548.6|546.2|0
1649943600000|2022-04-14 13:40:00|557.28|554.4|567.81|564.93|567.81|564.93|556.05|553.17|0
1649943900000|2022-04-14 13:45:00|567.56|564.68|570.51|567.63|572.47|569.59|564.38|561.5|0
1649944200000|2022-04-14 13:50:00|570.13|567.25|574.73|571.85|577.66|574.78|569.65|566.77|0
1649944500000|2022-04-14 13:55:00|574.49|571.61|574.24|571.36|576.44|573.56|572.29|569.41|0
1649944800000|2022-04-14 14:00:00|573.64|570.76|569.36|566.48|574.61|571.73|566.18|563.3|0
1649945100000|2022-04-14 14:05:00|569.6|566.72|586.57|583.69|589.26|586.38|569.6|566.72|0
1649945400000|2022-04-14 14:10:00|587.3|584.42|584.85|581.97|588.52|585.64|582.65|579.77|0
1649945700000|2022-04-14 14:15:00|585.1|582.22|583.87|580.99|588.28|585.4|580.94|578.06|0
1649946000000|2022-04-14 14:20:00|584.61|581.73|582.65|579.77|585.59|582.71|578.74|575.86|0
1649946300000|2022-04-14 14:25:00|582.89|580.01|581.73|578.85|585.34|582.46|579.77|576.89|0
1649946600000|2022-04-14 14:30:00|581.86|578.98|578.54|575.66|583.44|580.56|576.1|573.22|0
1649946900000|2022-04-14 14:35:00|579.28|576.4|582.46|579.58|585.89|583.01|576.59|573.71|0
1649947200000|2022-04-14 14:40:00|582.95|580.07|582.34|579.46|585.16|582.28|579.28|576.4|0
1649947500000|2022-04-14 14:45:00|582.46|579.58|580.9|578.02|582.46|579.58|575.02|572.14|0
1649947800000|2022-04-14 14:50:00|581.64|578.76|582.13|579.25|585.69|582.81|581.64|578.76|0
1649948100000|2022-04-14 14:55:00|582.37|579.49|580.66|577.78|583.11|580.23|577.96|575.08|0
1649948400000|2022-04-14 15:00:00|581.39|578.51|577.72|574.84|583.11|580.23|576.13|573.25|0
1649948700000|2022-04-14 15:05:00|577.96|575.08|577.96|575.08|580.17|577.29|575.76|572.88|0
1649949000000|2022-04-14 15:10:00|578.45|575.57|578.21|575.33|581.15|578.27|575.51|572.63|0
1649949300000|2022-04-14 15:15:00|577.72|574.84|581.14|578.26|583.11|580.23|575.02|572.14|0
1649949600000|2022-04-14 15:20:00|580.9|578.02|574.53|571.65|584.09|581.21|574.53|571.65|0
1649949900000|2022-04-14 15:25:00|574.29|571.41|574.48|571.6|575.76|572.88|573.06|570.18|0
1649950200000|2022-04-14 15:30:00|574.35|571.47|577.29|574.41|577.78|574.9|573.12|570.24|0
1649950500000|2022-04-14 15:35:00|577.54|574.66|581.95|579.07|582.45|579.57|577.05|574.17|0
1649950800000|2022-04-14 15:40:00|581.71|578.83|587.36|584.48|588.09|585.21|581.22|578.34|0
1649951100000|2022-04-14 15:45:00|587.6|584.72|586.87|583.99|588.83|585.95|585.39|582.51|0
1649951400000|2022-04-14 15:50:00|586.62|583.74|588.83|585.95|588.83|585.95|586.62|583.74|0
1649951700000|2022-04-14 15:55:00|588.59|585.71|587.2|584.32|588.83|585.95|586.62|583.74|0
1649952000000|2022-04-14 16:00:00|587.69|584.81|587.94|585.06|589.9|587.02|583.77|580.89|0
1649952300000|2022-04-14 16:05:00|588.43|585.55|584.26|581.38|588.67|585.79|583.28|580.4|0
1649952600000|2022-04-14 16:10:00|584.51|581.63|587.69|584.81|587.94|585.06|583.53|580.65|0
1649952900000|2022-04-14 16:15:00|587.44|584.56|589.16|586.28|590.39|587.51|585.86|582.98|0
1649953200000|2022-04-14 16:20:00|588.91|586.03|590.39|587.51|592.35|589.47|588.91|586.03|0
1649953500000|2022-04-14 16:25:00|590.14|587.26|594.06|591.18|595.05|592.17|589.4|586.52|0
1649953800000|2022-04-14 16:30:00|594.31|591.43|594.06|591.18|595.54|592.66|592.1|589.22|0
1649954100000|2022-04-14 16:35:00|594.55|591.67|595.04|592.16|595.29|592.41|593.08|590.2|0
1649954400000|2022-04-14 16:40:00|595.29|592.41|598.61|595.73|598.73|595.85|595.04|592.16|0
1649954700000|2022-04-14 16:45:00|598.73|595.85|599.1|596.22|599.71|596.83|597.5|594.62|0
1649955000000|2022-04-14 16:50:00|599.22|596.34|599.46|596.58|599.71|596.83|598.23|595.35|0
1649955300000|2022-04-14 16:55:00|599.22|596.34|594.31|591.43|599.46|596.58|593.82|590.94|0
1649955600000|2022-04-14 17:00:00|594.06|591.18|594.31|591.43|595.53|592.65|592.34|589.46|0
1649955900000|2022-04-14 17:05:00|594.55|591.67|596.51|593.63|597.5|594.62|594.06|591.18|0
1649956200000|2022-04-14 17:10:00|596.64|593.76|597.25|594.37|597.5|594.62|592.83|589.95|0
1649956500000|2022-04-14 17:15:00|596.51|593.63|597.5|594.62|598.48|595.6|594.8|591.92|0
1649956800000|2022-04-14 17:20:00|597.74|594.86|596.02|593.14|597.74|594.86|595.04|592.16|0
1649957100000|2022-04-14 17:25:00|595.29|592.41|595.04|592.16|596.76|593.88|594.43|591.55|0
1649957400000|2022-04-14 17:30:00|594.92|592.04|593.08|590.2|595.78|592.9|592.34|589.46|0
1649957700000|2022-04-14 17:35:00|592.83|589.95|592.34|589.46|592.83|589.95|590.38|587.5|0
1649958000000|2022-04-14 17:40:00|592.22|589.34|588.66|585.78|592.83|589.95|587.68|584.8|0
1649958300000|2022-04-14 17:45:00|588.17|585.29|585.23|582.35|588.42|585.54|584.5|581.62|0
1649958600000|2022-04-14 17:50:00|584.99|582.11|587.19|584.31|587.19|584.31|584.01|581.13|0
1649958900000|2022-04-14 17:55:00|586.95|584.07|581.81|578.93|587.19|584.31|581.81|578.93|0
1649959200000|2022-04-14 18:00:00|582.05|579.17|578.13|575.25|582.29|579.41|577.16|574.28|0
1649959500000|2022-04-14 18:05:00|577.89|575.01|581.8|578.92|582.54|579.66|577.65|574.77|0
1649959800000|2022-04-14 18:10:00|581.56|578.68|580.82|577.94|582.78|579.9|579.85|576.97|0
1649960100000|2022-04-14 18:15:00|579.85|576.97|584.99|582.11|585.23|582.35|579.11|576.23|0
1649960400000|2022-04-14 18:20:00|585.85|582.97|589.4|586.52|589.64|586.76|585.72|582.84|0
1649960700000|2022-04-14 18:25:00|588.91|586.03|586.09|583.21|590.13|587.25|584.5|581.62|0
1649961000000|2022-04-14 18:30:00|585.72|582.84|589.89|587.01|590.62|587.74|583.76|580.88|0
1649961300000|2022-04-14 18:35:00|590.01|587.13|591.11|588.23|592.09|589.21|588.91|586.03|0
1649961600000|2022-04-14 18:40:00|591.36|588.48|589.64|586.76|591.36|588.48|589.15|586.27|0
1649961900000|2022-04-14 18:45:00|589.77|586.89|590.13|587.25|591.6|588.72|588.17|585.29|0
1649962200000|2022-04-14 18:50:00|589.89|587.01|597.98|595.1|598.72|595.84|589.4|586.52|0
1649962500000|2022-04-14 18:55:00|597.74|594.86|601.17|598.29|601.42|598.54|597.74|594.86|0
1649962800000|2022-04-14 19:00:00|601.42|598.54|599.95|597.07|603.14|600.26|597.99|595.11|0
1649963100000|2022-04-14 19:05:00|599.71|596.83|605.1|602.22|605.1|602.22|598.48|595.6|0
1649963400000|2022-04-14 19:10:00|604.61|601.73|603.14|600.26|606.08|603.2|602.89|600.01|0
1649963700000|2022-04-14 19:15:00|602.65|599.77|596.52|593.64|602.65|599.77|595.79|592.91|0
1649964000000|2022-04-14 19:20:00|596.77|593.89|598.97|596.09|599.95|597.07|595.54|592.66|0
1649964300000|2022-04-14 19:25:00|598.72|595.84|602.89|600.01|603.63|600.75|598.72|595.84|0
1649964600000|2022-04-14 19:30:00|602.4|599.52|607.55|604.67|607.8|604.92|602.4|599.52|0
1649964900000|2022-04-14 19:35:00|607.31|604.43|608.78|605.9|608.78|605.9|605.1|602.22|0
1649965200000|2022-04-14 19:40:00|608.29|605.41|603.38|600.5|609.27|606.39|603.14|600.26|0
1649965500000|2022-04-14 19:45:00|602.89|600.01|606.57|603.69|608.04|605.16|602.65|599.77|0
1649965800000|2022-04-14 19:50:00|608.53|605.65|611.48|608.6|613.44|610.56|608.53|605.65|0
1649966100000|2022-04-14 19:55:00|610.5|607.62|615.41|612.53|617.38|614.5|609.27|606.39|0
1649966400000|2022-04-14 20:00:00|615.66|612.78|617.62|614.74|617.87|614.99|614.18|611.3|0
1649966700000|2022-04-14 20:05:00|617.38|614.5|617.37|614.49|617.87|614.99|616.64|613.76|0
1649967000000|2022-04-14 20:10:00|617.62|614.74|617.87|614.99|617.87|614.99|617.13|614.25|0
1650265500000|2022-04-18 07:05:00|637.62|634.74|638.11|635.23|638.11|635.23|637.37|634.49|0
1650265800000|2022-04-18 07:10:00|637.86|634.98|637.37|634.49|638.11|635.23|636.63|633.75|0
1650266100000|2022-04-18 07:15:00|637.61|634.73|637.61|634.73|638.11|635.23|637.12|634.24|0
1650266400000|2022-04-18 07:20:00|637.74|634.86|637.01|634.13|638.35|635.47|636.88|634|0
1650266700000|2022-04-18 07:25:00|636.88|634|637.12|634.24|637.12|634.24|635.53|632.65|0
1650267000000|2022-04-18 07:30:00|637.25|634.37|637.12|634.24|638.35|635.47|637.12|634.24|0
1650267300000|2022-04-18 07:35:00|636.63|633.75|639.33|636.45|641.42|638.54|636.39|633.51|0
1650267600000|2022-04-18 07:40:00|639.09|636.21|639.7|636.82|640.31|637.43|638.35|635.47|0
1650267900000|2022-04-18 07:45:00|639.33|636.45|637.86|634.98|639.58|636.7|637.49|634.61|0
1650268200000|2022-04-18 07:50:00|637.99|635.11|637.37|634.49|638.35|635.47|637.12|634.24|0
1650268500000|2022-04-18 07:55:00|637.61|634.73|637.25|634.37|638.1|635.22|636.76|633.88|0
1650268800000|2022-04-18 08:00:00|637.37|634.49|630.5|627.62|637.37|634.49|629.89|627.01|0
1650269100000|2022-04-18 08:05:00|630.38|627.5|631.37|628.97|632.95|630.55|630.01|627.13|0
1650269400000|2022-04-18 08:10:00|631.24|628.84|632.22|629.82|632.59|630.19|631.24|628.84|0
1650269700000|2022-04-18 08:15:00|631.97|629.57|630.5|628.1|632.22|629.82|630.5|628.1|0
1650270000000|2022-04-18 08:20:00|630.63|628.23|631.24|628.84|631.24|628.84|629.52|627.12|0
1650270300000|2022-04-18 08:25:00|630.99|628.59|631.24|628.84|631.24|628.84|630.26|627.86|0
1650270600000|2022-04-18 08:30:00|630.99|628.59|631.48|629.08|631.97|629.57|630.99|628.59|0
1650270900000|2022-04-18 08:35:00|631.36|628.96|631.48|629.08|632.1|629.7|630.99|628.59|0
1650271200000|2022-04-18 08:40:00|631.73|629.33|631.12|628.72|631.97|629.57|631.12|628.72|0
1650271500000|2022-04-18 08:45:00|630.99|628.59|631.12|628.72|631.48|629.08|630.99|628.59|0
1650271800000|2022-04-18 08:50:00|630.99|628.59|632.83|630.43|632.95|630.55|630.99|628.59|0
1650272100000|2022-04-18 08:55:00|632.95|630.55|633.69|631.29|633.93|631.53|632.71|630.31|0
1650272400000|2022-04-18 09:00:00|633.44|631.04|633.93|631.53|634.67|632.27|633.44|631.04|0
1650272700000|2022-04-18 09:05:00|633.81|631.41|634.06|631.66|634.3|631.9|633.57|631.17|0
1650273000000|2022-04-18 09:10:00|634.18|631.78|635.4|633|635.4|633|634.06|631.66|0
1650273300000|2022-04-18 09:15:00|635.28|632.88|635.89|633.49|635.89|633.49|634.42|632.02|0
1650273600000|2022-04-18 09:20:00|636.02|633.62|640.56|638.16|641.79|639.39|636.02|633.62|0
1650273900000|2022-04-18 09:25:00|640.68|638.28|639.82|637.42|640.68|638.28|638.84|636.44|0
1650274200000|2022-04-18 09:30:00|640.07|637.67|638.84|636.44|640.07|637.67|638.59|636.19|0
1650274500000|2022-04-18 09:35:00|638.72|636.32|638.84|636.44|639.08|636.68|638.1|635.7|0
1650274800000|2022-04-18 09:40:00|638.96|636.56|639.08|636.68|639.33|636.93|638.1|635.7|0
1650275100000|2022-04-18 09:45:00|638.96|636.56|638.47|636.07|639.57|637.17|638.35|635.95|0
1650275400000|2022-04-18 09:50:00|638.35|635.95|638.35|635.95|639.33|636.93|638.35|635.95|0
1650275700000|2022-04-18 09:55:00|638.47|636.07|638.23|635.83|638.84|636.44|638.1|635.7|0
1650276000000|2022-04-18 10:00:00|638.34|635.94|636.63|634.23|638.59|636.19|636.38|633.98|0
1650276300000|2022-04-18 10:05:00|636.75|634.35|636.02|633.62|637.36|634.96|635.64|633.24|0
1650276600000|2022-04-18 10:10:00|636.13|633.73|636.13|633.73|636.63|634.23|635.77|633.37|0
1650276900000|2022-04-18 10:15:00|636.38|633.98|636.63|634.23|636.63|634.23|635.89|633.49|0
1650277200000|2022-04-18 10:20:00|636.87|634.47|636.62|634.22|636.87|634.47|635.64|633.24|0
1650277500000|2022-04-18 10:25:00|636.38|633.98|632.58|630.18|636.38|633.98|631.96|629.56|0
1650277800000|2022-04-18 10:30:00|632.45|630.05|633.56|631.16|633.92|631.52|632.45|630.05|0
1650278100000|2022-04-18 10:35:00|633.43|631.03|634.17|631.77|634.42|632.02|633.43|631.03|0
1650278400000|2022-04-18 10:40:00|634.42|632.02|633.43|631.03|634.42|632.02|632.45|630.05|0
1650278700000|2022-04-18 10:45:00|633.68|631.28|633.32|630.92|633.68|631.28|632.7|630.3|0
1650279000000|2022-04-18 10:50:00|633.19|630.79|633.43|631.03|633.68|631.28|632.7|630.3|0
1650279300000|2022-04-18 10:55:00|633.68|631.28|633.92|631.52|634.17|631.77|632.7|630.3|0
1650279600000|2022-04-18 11:00:00|632.7|630.3|630.62|628.22|632.7|630.3|630.24|627.84|0
1650279900000|2022-04-18 11:05:00|630.73|628.33|627.3|624.9|630.73|628.33|626.57|624.17|0
1650280200000|2022-04-18 11:10:00|627.06|624.66|622.54|620.14|627.21|624.81|622.05|619.65|0
1650280500000|2022-04-18 11:15:00|622.43|620.03|621.56|619.16|623.28|620.88|620.82|618.42|0
1650280800000|2022-04-18 11:20:00|621.81|619.41|623.28|620.88|623.52|621.12|621.32|618.92|0
1650281100000|2022-04-18 11:25:00|623.16|620.76|623.77|621.37|624.26|621.86|623.03|620.63|0
1650281400000|2022-04-18 11:30:00|623.65|621.25|623.52|621.12|624.51|622.11|623.03|620.63|0
1650281700000|2022-04-18 11:35:00|623.77|621.37|625.73|623.33|625.98|623.58|623.77|621.37|0
1650282000000|2022-04-18 11:40:00|625.98|623.58|625.49|623.09|627.45|625.05|625.49|623.09|0
1650282300000|2022-04-18 11:45:00|625.73|623.33|627.45|625.05|627.58|625.18|625.73|623.33|0
1650282600000|2022-04-18 11:50:00|627.7|625.3|627.45|625.05|628.68|626.28|626.96|624.56|0
1650282900000|2022-04-18 11:55:00|627.34|624.94|628.44|626.04|629.17|626.77|627.34|624.94|0
1650283200000|2022-04-18 12:00:00|628.19|625.79|627.09|624.69|628.93|626.53|626.47|624.07|0
1650283500000|2022-04-18 12:05:00|627.21|624.81|628.68|626.28|629.42|627.02|625.98|623.58|0
1650283800000|2022-04-18 12:10:00|628.93|626.53|630.16|627.76|630.65|628.25|628.19|625.79|0
1650284100000|2022-04-18 12:15:00|629.91|627.51|629.3|626.9|631.51|629.11|628.68|626.28|0
1650284400000|2022-04-18 12:20:00|629.42|627.02|628.43|626.03|629.42|627.02|627.94|625.54|0
1650284700000|2022-04-18 12:25:00|628.68|626.28|627.09|624.69|628.68|626.28|626.71|624.31|0
1650285000000|2022-04-18 12:30:00|626.96|624.56|627.7|625.3|629.05|626.65|626.71|624.31|0
1650285300000|2022-04-18 12:35:00|627.45|625.05|624.88|622.48|627.45|625.05|623.77|621.37|0
1650285600000|2022-04-18 12:40:00|624.75|622.35|626.96|624.56|627.2|624.8|624.26|621.86|0
1650285900000|2022-04-18 12:45:00|626.71|624.31|626.47|624.07|627.45|625.05|626.22|623.82|0
1650286200000|2022-04-18 12:50:00|626.59|624.19|628.43|626.03|628.92|626.52|625.98|623.58|0
1650286500000|2022-04-18 12:55:00|628.19|625.79|628.92|626.52|629.05|626.65|626.22|623.82|0
1650286800000|2022-04-18 13:00:00|629.05|626.65|624.99|622.59|630.03|627.63|624.63|622.23|0
1650287100000|2022-04-18 13:05:00|625.24|622.84|625.24|622.84|625.73|623.33|624.5|622.1|0
1650287400000|2022-04-18 13:10:00|625.12|622.72|623.03|620.63|625.48|623.08|623.03|620.63|0
1650287700000|2022-04-18 13:15:00|622.78|620.38|624.01|621.61|624.01|621.61|621.8|619.4|0
1650288000000|2022-04-18 13:20:00|624.25|621.85|623.27|620.87|624.25|621.85|623.03|620.63|0
1650288300000|2022-04-18 13:25:00|623.52|621.12|626.22|623.82|627.2|624.8|623.52|621.12|0
1650288600000|2022-04-18 13:30:00|624.5|622.1|608.39|605.99|624.99|622.59|605.69|603.29|0
1650288900000|2022-04-18 13:35:00|609.62|607.22|606.47|604.07|609.87|607.47|601.68|599.28|0
1650289200000|2022-04-18 13:40:00|608.44|606.04|604.26|601.86|611.4|609|599.58|597.18|0
1650289500000|2022-04-18 13:45:00|602.78|600.38|605.24|602.84|609.42|607.02|602.78|600.38|0
1650289800000|2022-04-18 13:50:00|604.5|602.1|614.35|611.95|616.57|614.17|604.01|601.61|0
1650290100000|2022-04-18 13:55:00|614.6|612.2|615.96|613.56|618.54|616.14|614.6|612.2|0
1650290400000|2022-04-18 14:00:00|616.82|614.42|612.13|609.73|622.24|619.84|610.66|608.26|0
1650290700000|2022-04-18 14:05:00|611.64|609.24|621.07|618.67|621.07|618.67|611.15|608.75|0
1650291000000|2022-04-18 14:10:00|620.82|618.42|611.46|609.06|621.56|619.16|610.23|607.83|0
1650291300000|2022-04-18 14:15:00|610.97|608.57|609.98|607.58|613.43|611.03|609.25|606.85|0
1650291600000|2022-04-18 14:20:00|609.74|607.34|601.13|598.73|610.72|608.32|600.64|598.24|0
1650291900000|2022-04-18 14:25:00|600.88|598.48|607.03|604.63|607.52|605.12|599.41|597.01|0
1650292200000|2022-04-18 14:30:00|606.29|603.89|603.1|600.7|607.28|604.88|603.1|600.7|0
1650292500000|2022-04-18 14:35:00|602.85|600.45|602.6|600.2|606.54|604.14|602.36|599.96|0
1650292800000|2022-04-18 14:40:00|601.62|599.22|602.11|599.71|603.83|601.43|599.41|597.01|0
1650293100000|2022-04-18 14:45:00|601.62|599.22|602.85|600.45|605.06|602.66|600.15|597.75|0
1650293400000|2022-04-18 14:50:00|603.09|600.69|608.51|606.11|609.24|606.84|602.85|600.45|0
1650293700000|2022-04-18 14:55:00|608.26|605.86|607.94|605.54|612.31|609.91|607.81|605.41|0
1650294000000|2022-04-18 15:00:00|608.06|605.66|605.35|602.95|610.28|607.88|605.35|602.95|0
1650294300000|2022-04-18 15:05:00|605.1|602.7|608.06|605.66|608.06|605.66|604.36|601.96|0
1650294600000|2022-04-18 15:10:00|608.55|606.15|608.8|606.4|609.29|606.89|606.58|604.18|0
1650294900000|2022-04-18 15:15:00|609.04|606.64|613.23|610.83|614.71|612.31|608.3|605.9|0
1650295200000|2022-04-18 15:20:00|612.99|610.59|619.9|617.5|620.14|617.74|612|609.6|0
1650295500000|2022-04-18 15:25:00|620.39|617.99|620.7|618.3|623.16|620.76|619.04|616.64|0
1650295800000|2022-04-18 15:30:00|620.94|618.54|622.67|620.27|624.4|622|619.96|617.56|0
1650296100000|2022-04-18 15:35:00|622.42|620.02|625.88|623.48|627.11|624.71|622.18|619.78|0
1650296400000|2022-04-18 15:40:00|626.13|623.73|625.14|622.74|627.86|625.46|624.15|621.75|0
1650296700000|2022-04-18 15:45:00|624.89|622.49|630.82|628.42|631.07|628.67|624.89|622.49|0
1650297000000|2022-04-18 15:50:00|630.57|628.17|626.37|623.97|631.31|628.91|626.37|623.97|0
1650297300000|2022-04-18 15:55:00|626.75|624.35|622.42|620.02|627.11|624.71|621.93|619.53|0
1650297600000|2022-04-18 16:00:00|622.67|620.27|625.14|622.74|627.11|624.71|621.68|619.28|0
1650297900000|2022-04-18 16:05:00|625.27|622.87|626.99|624.59|627.11|624.71|622.92|620.52|0
1650298200000|2022-04-18 16:10:00|627.36|624.96|631.31|628.91|632.55|630.15|626.37|623.97|0
1650298500000|2022-04-18 16:15:00|631.56|629.16|633.7|631.3|634.44|632.04|631.07|628.67|0
1650298800000|2022-04-18 16:20:00|633.95|631.55|632.47|630.07|634.44|632.04|632.22|629.82|0
1650299100000|2022-04-18 16:25:00|632.22|629.82|634.69|632.29|635.92|633.52|632.22|629.82|0
1650299400000|2022-04-18 16:30:00|635.18|632.78|634.44|632.04|636.91|634.51|633.21|630.81|0
1650299700000|2022-04-18 16:35:00|634.2|631.8|634.44|632.04|635.68|633.28|632.22|629.82|0
1650300000000|2022-04-18 16:40:00|633.7|631.3|631.73|629.33|637.65|635.25|631.23|628.83|0
1650300300000|2022-04-18 16:45:00|631.48|629.08|632.28|629.88|633.27|630.87|629.75|627.35|0
1650300600000|2022-04-18 16:50:00|632.03|629.63|628.33|625.93|632.53|630.13|627.6|625.2|0
1650300900000|2022-04-18 16:55:00|628.09|625.69|628.58|626.18|629.32|626.92|626.61|624.21|0
1650301200000|2022-04-18 17:00:00|628.09|625.69|628.71|626.31|630.06|627.66|627.35|624.95|0
1650301500000|2022-04-18 17:05:00|628.58|626.18|622.67|620.27|629.07|626.67|622.67|620.27|0
1650301800000|2022-04-18 17:10:00|622.42|620.02|621.93|619.53|622.67|620.27|618.73|616.33|0
1650302100000|2022-04-18 17:15:00|622.17|619.77|628.15|625.75|628.4|626|622.04|619.64|0
1650302400000|2022-04-18 17:20:00|627.66|625.26|624.2|621.8|629.14|626.74|622.72|620.32|0
1650302700000|2022-04-18 17:25:00|623.96|621.56|621|618.6|624.94|622.54|621|618.6|0
1650303000000|2022-04-18 17:30:00|621.24|618.84|608.31|605.91|621.74|619.34|608.18|605.78|0
1650303300000|2022-04-18 17:35:00|608.18|605.78|604.47|602.07|608.67|606.27|604.37|601.97|0
1650303600000|2022-04-18 17:40:00|603.73|601.33|602.99|600.59|605.46|603.06|602.75|600.35|0
1650303900000|2022-04-18 17:45:00|603.49|601.09|601.27|598.87|605.21|602.81|600.28|597.88|0
1650304200000|2022-04-18 17:50:00|601.76|599.36|600.77|598.37|603.73|601.33|600.28|597.88|0
1650304500000|2022-04-18 17:55:00|600.53|598.13|602.25|599.85|603.86|601.46|596.58|594.18|0
1650304800000|2022-04-18 18:00:00|601.39|598.99|601.27|598.87|602.99|600.59|598.31|595.91|0
1650305100000|2022-04-18 18:05:00|601.76|599.36|603.73|601.33|604.96|602.56|600.9|598.5|0
1650305400000|2022-04-18 18:10:00|603.98|601.58|603.98|601.58|606.94|604.54|603.98|601.58|0
1650305700000|2022-04-18 18:15:00|603.86|601.46|607.49|605.09|610.89|608.49|599.79|597.39|0
1650306000000|2022-04-18 18:20:00|607.24|604.84|598.8|596.4|608.3|605.9|598.8|596.4|0
1650306300000|2022-04-18 18:25:00|598.55|596.15|604.47|602.07|606.08|603.68|596.58|594.18|0
1650306600000|2022-04-18 18:30:00|604.22|601.82|601.51|599.11|604.6|602.2|601.02|598.62|0
1650306900000|2022-04-18 18:35:00|601.39|598.99|602.74|600.34|603.48|601.08|599.29|596.89|0
1650307200000|2022-04-18 18:40:00|602.5|600.1|605.46|603.06|606.2|603.8|601.02|598.62|0
1650307500000|2022-04-18 18:45:00|605.21|602.81|606.69|604.29|609.16|606.76|604.72|602.32|0
1650307800000|2022-04-18 18:50:00|607.18|604.78|604.72|602.32|607.68|605.28|602.74|600.34|0
1650308100000|2022-04-18 18:55:00|605.09|602.69|609.4|607|610.14|607.74|604.72|602.32|0
1650308400000|2022-04-18 19:00:00|609.9|607.5|612.61|610.21|613.11|610.71|608.17|605.77|0
1650308700000|2022-04-18 19:05:00|612.37|609.97|613.35|610.95|614.09|611.69|609.9|607.5|0
1650309000000|2022-04-18 19:10:00|612.86|610.46|616.07|613.67|618.29|615.89|610.39|607.99|0
1650309300000|2022-04-18 19:15:00|615.82|613.42|617.8|615.4|618.29|615.89|613.35|610.95|0
1650309600000|2022-04-18 19:20:00|617.68|615.28|620.77|618.37|622|619.6|615.33|612.93|0
1650309900000|2022-04-18 19:25:00|621.75|619.35|622.48|620.08|623.22|620.82|620.52|618.12|0
1650310200000|2022-04-18 19:30:00|622.85|620.45|630.56|628.16|631.55|629.15|622.85|620.45|0
1650310500000|2022-04-18 19:35:00|630.81|628.41|632.65|630.25|633.64|631.24|629.82|627.42|0
1650310800000|2022-04-18 19:40:00|632.4|630|630.43|628.03|634.87|632.47|628.2|625.8|0
1650311100000|2022-04-18 19:45:00|631.41|629.01|634.86|631.98|635.6|632.72|631.41|629.01|0
1650311400000|2022-04-18 19:50:00|635.11|632.23|628.94|626.06|637.09|634.21|628.2|625.32|0
1650311700000|2022-04-18 19:55:00|629.18|626.3|615|612.12|629.68|626.8|615|612.12|0
1650312000000|2022-04-18 20:00:00|614.01|611.13|605.89|603.49|614.51|611.63|605.89|603.49|0
1650312300000|2022-04-18 20:05:00|606.87|604.47|602.25|599.85|607.37|604.97|600.03|597.63|0
1650312600000|2022-04-18 20:10:00|602|599.6|602.98|600.58|603.97|601.57|601.51|599.11|0
1650312900000|2022-04-18 20:15:00|602|599.6|599.73|596.93|602.69|599.89|598.25|595.45|0
1650313200000|2022-04-18 20:20:00|599.49|596.69|599.24|596.44|599.73|596.93|598.87|596.07|0
1650313500000|2022-04-18 20:25:00|599.73|596.93|601.46|598.66|602.44|599.64|599.73|596.93|0
1650313800000|2022-04-18 20:30:00|601.7|598.9|602.44|599.64|603.68|600.88|601.7|598.9|0
1650314100000|2022-04-18 20:35:00|602.2|599.4|602.2|599.4|602.44|599.64|601.7|598.9|0
1650314400000|2022-04-18 20:40:00|601.95|599.15|601.46|598.66|601.95|599.15|601.46|598.66|0
1650314700000|2022-04-18 20:45:00|601.7|598.9|603.18|600.38|603.18|600.38|600.96|598.16|0
1650315000000|2022-04-18 20:50:00|602.94|600.14|603.18|600.38|603.18|600.38|602.69|599.89|0
1650315300000|2022-04-18 20:55:00|603.06|600.26|603.31|600.51|603.31|600.51|602.94|600.14|0
1650315600000|2022-04-18 21:00:00|603.36|600.56|602.28|599.48|603.36|600.56|602.18|599.38|0
1650315900000|2022-04-18 21:05:00|602.25|599.45|602.53|599.73|602.53|599.73|602.25|599.45|0
1650316200000|2022-04-18 21:10:00|602.39|599.59|602.99|600.19|603.28|600.48|602.39|599.59|0
1650316500000|2022-04-18 21:15:00|602.95|600.15|603.36|600.56|603.47|600.67|602.95|600.15|0
1650316800000|2022-04-18 21:20:00|603.39|600.59|602.64|599.84|603.39|600.59|602.64|599.84|0
1650317100000|2022-04-18 21:25:00|602.61|599.81|603.14|600.34|603.17|600.37|602.57|599.77|0
1650317400000|2022-04-18 21:30:00|603.17|600.37|603.1|600.3|603.25|600.45|603.1|600.3|0
1650317700000|2022-04-18 21:35:00|602.99|600.19|602.5|599.7|603.06|600.26|602.5|599.7|0
1650318000000|2022-04-18 21:40:00|602.42|599.62|602.16|599.36|602.57|599.77|602.1|599.3|0
1650318300000|2022-04-18 21:45:00|602.1|599.3|602.42|599.62|602.42|599.62|601.95|599.15|0
1650318600000|2022-04-18 21:50:00|602.12|599.32|601.95|599.15|602.42|599.62|601.59|598.79|0
1650318900000|2022-04-18 21:55:00|602.09|599.29|602.05|599.25|602.09|599.29|601.48|598.68|0
1650319200000|2022-04-18 22:00:00|602.32|599.52|602.19|599.39|603.92|601.12|601.45|598.65|0
1650319500000|2022-04-18 22:05:00|601.95|599.15|604.17|601.37|604.17|601.37|601.95|599.15|0
1650319800000|2022-04-18 22:10:00|604.41|601.61|602.69|599.89|604.66|601.86|602.44|599.64|0
1650320100000|2022-04-18 22:15:00|602.57|599.77|603.43|600.63|603.92|601.12|602.19|599.39|0
1650320400000|2022-04-18 22:20:00|603.06|600.26|601.95|599.15|603.43|600.63|601.95|599.15|0
1650320700000|2022-04-18 22:25:00|601.7|598.9|600.96|598.16|601.95|599.15|600.96|598.16|0
1650321000000|2022-04-18 22:30:00|601.21|598.41|599.73|596.93|601.21|598.41|598.74|595.94|0
1650321300000|2022-04-18 22:35:00|599.97|597.17|600.46|597.66|600.71|597.91|598.99|596.19|0
1650321600000|2022-04-18 22:40:00|600.59|597.79|601.2|598.4|601.2|598.4|599.97|597.17|0
1650321900000|2022-04-18 22:45:00|600.96|598.16|600.96|598.16|601.45|598.65|600.71|597.91|0
1650322200000|2022-04-18 22:50:00|600.71|597.91|601.45|598.65|601.45|598.65|600.71|597.91|0
1650322500000|2022-04-18 22:55:00|601.2|598.4|602.19|599.39|602.19|599.39|601.2|598.4|0
1650322800000|2022-04-18 23:00:00|601.94|599.14|600.22|597.42|601.94|599.14|599.72|596.92|0
1650323100000|2022-04-18 23:05:00|600.46|597.66|601.45|598.65|601.45|598.65|600.22|597.42|0
1650323400000|2022-04-18 23:10:00|601.2|598.4|601.94|599.14|602.32|599.52|601.2|598.4|0
1650323700000|2022-04-18 23:15:00|601.7|598.9|601.94|599.14|602.19|599.39|600.71|597.91|0
1650324000000|2022-04-18 23:20:00|601.7|598.9|601.94|599.14|602.44|599.64|601.2|598.4|0
1650324300000|2022-04-18 23:25:00|602.07|599.27|603.18|600.38|603.18|600.38|601.94|599.14|0
1650324600000|2022-04-18 23:30:00|603.42|600.62|602.93|600.13|603.67|600.87|602.93|600.13|0
1650324900000|2022-04-18 23:35:00|602.68|599.88|603.17|600.37|603.91|601.11|602.68|599.88|0
1650325200000|2022-04-18 23:40:00|602.93|600.13|602.43|599.63|602.93|600.13|602.43|599.63|0
1650325500000|2022-04-18 23:45:00|601.94|599.14|597.26|594.46|601.94|599.14|595.66|592.86|0
1650325800000|2022-04-18 23:50:00|597.01|594.21|593.31|590.51|597.5|594.7|592.82|590.02|0
1650326100000|2022-04-18 23:55:00|593.07|590.27|591.84|589.04|593.07|590.27|591.84|589.04|0
1650326400000|2022-04-19 00:00:00|592.08|589.28|594.05|591.25|594.05|591.25|592.08|589.28|0
1650326700000|2022-04-19 00:05:00|593.93|591.13|594.05|591.25|594.79|591.99|592.82|590.02|0
1650327000000|2022-04-19 00:10:00|594.3|591.5|593.31|590.51|594.55|591.75|592.57|589.77|0
1650327300000|2022-04-19 00:15:00|593.44|590.64|595.28|592.48|596.27|593.47|593.31|590.51|0
1650327600000|2022-04-19 00:20:00|595.04|592.24|595.41|592.61|596.02|593.22|595.04|592.24|0
1650327900000|2022-04-19 00:25:00|595.28|592.48|595.53|592.73|596.02|593.22|594.79|591.99|0
1650328200000|2022-04-19 00:30:00|595.41|592.61|595.78|592.98|596.76|593.96|595.04|592.24|0
1650328500000|2022-04-19 00:35:00|596.02|593.22|596.51|593.71|596.51|593.71|595.78|592.98|0
1650328800000|2022-04-19 00:40:00|596.4|593.6|599.72|596.92|599.72|596.92|596.4|593.6|0
1650329100000|2022-04-19 00:45:00|599.97|597.17|606.13|603.33|606.38|603.58|599.72|596.92|0
1650329400000|2022-04-19 00:50:00|606.01|603.21|605.88|603.08|608.6|605.8|605.39|602.59|0
1650329700000|2022-04-19 00:55:00|606.01|603.21|606.13|603.33|608.11|605.31|605.39|602.59|0
1650330000000|2022-04-19 01:00:00|606.62|603.82|608.35|605.55|610.08|607.28|605.88|603.08|0
1650330300000|2022-04-19 01:05:00|608.11|605.31|607.12|604.32|609.09|606.29|607.12|604.32|0
1650330600000|2022-04-19 01:10:00|607.36|604.56|604.65|601.85|607.86|605.06|603.91|601.11|0
1650330900000|2022-04-19 01:15:00|605.14|602.34|606.75|603.95|607.36|604.56|604.65|601.85|0
1650331200000|2022-04-19 01:20:00|606.87|604.07|603.91|601.11|607.36|604.56|603.91|601.11|0
1650331500000|2022-04-19 01:25:00|603.66|600.86|603.17|600.37|604.28|601.48|603.17|600.37|0
1650331800000|2022-04-19 01:30:00|603.42|600.62|602.68|599.88|603.66|600.86|601.82|599.02|0
1650332100000|2022-04-19 01:35:00|602.43|599.63|601.82|599.02|602.92|600.12|601.69|598.89|0
1650332400000|2022-04-19 01:40:00|602.06|599.26|604.04|601.24|604.4|601.6|601.69|598.89|0
1650332700000|2022-04-19 01:45:00|603.91|601.11|601.44|598.64|605.14|602.34|600.95|598.15|0
1650333000000|2022-04-19 01:50:00|601.69|598.89|602.43|599.63|603.79|600.99|601.69|598.89|0
1650333300000|2022-04-19 01:55:00|602.67|599.87|603.79|600.99|604.15|601.35|601.82|599.02|0
1650333600000|2022-04-19 02:00:00|603.91|601.11|603.41|600.61|604.89|602.09|603.41|600.61|0
1650333900000|2022-04-19 02:05:00|603.54|600.74|604.89|602.09|605.14|602.34|603.54|600.74|0
1650334200000|2022-04-19 02:10:00|605.14|602.34|606.87|604.07|607.36|604.56|604.65|601.85|0
1650334500000|2022-04-19 02:15:00|606.62|603.82|605.02|602.22|606.87|604.07|604.89|602.09|0
1650334800000|2022-04-19 02:20:00|605.14|602.34|605.63|602.83|606.13|603.33|605.14|602.34|0
1650335100000|2022-04-19 02:25:00|605.76|602.96|607.24|604.44|607.36|604.56|605.39|602.59|0
1650335400000|2022-04-19 02:30:00|607.36|604.56|606.62|603.82|607.61|604.81|606.62|603.82|0
1650335700000|2022-04-19 02:35:00|606.87|604.07|604.4|601.6|606.87|604.07|604.15|601.35|0
1650336000000|2022-04-19 02:40:00|604.65|601.85|604.65|601.85|605.39|602.59|604.65|601.85|0
1650336300000|2022-04-19 02:45:00|604.89|602.09|604.4|601.6|604.89|602.09|603.66|600.86|0
1650336600000|2022-04-19 02:50:00|604.28|601.48|603.66|600.86|604.65|601.85|603.54|600.74|0
1650336900000|2022-04-19 02:55:00|603.9|601.1|604.4|601.6|605.14|602.34|603.9|601.1|0
1650337200000|2022-04-19 03:00:00|604.28|601.48|603.9|601.1|604.64|601.84|603.66|600.86|0
1650337500000|2022-04-19 03:05:00|604.03|601.23|603.9|601.1|604.53|601.73|603.66|600.86|0
1650337800000|2022-04-19 03:10:00|603.66|600.86|602.18|599.38|604.15|601.35|601.68|598.88|0
1650338100000|2022-04-19 03:15:00|602.42|599.62|600.94|598.14|602.42|599.62|600.94|598.14|0
1650338400000|2022-04-19 03:20:00|600.7|597.9|597.25|594.45|600.94|598.14|596.75|593.95|0
1650338700000|2022-04-19 03:25:00|597|594.2|597|594.2|597.98|595.18|597|594.2|0
1650339000000|2022-04-19 03:30:00|596.51|593.71|596.75|593.95|597|594.2|595.65|592.85|0
1650339300000|2022-04-19 03:35:00|596.51|593.71|596.51|593.71|597|594.2|596.01|593.21|0
1650339600000|2022-04-19 03:40:00|596.63|593.83|596.75|593.95|597|594.2|596.01|593.21|0
1650339900000|2022-04-19 03:45:00|597|594.2|598.23|595.43|599.71|596.91|597|594.2|0
1650340200000|2022-04-19 03:50:00|598.36|595.56|598.23|595.43|598.48|595.68|597.49|594.69|0
1650340500000|2022-04-19 03:55:00|598.48|595.68|598.48|595.68|598.72|595.92|597.98|595.18|0
1650340800000|2022-04-19 04:00:00|598.23|595.43|599.71|596.91|599.71|596.91|597.98|595.18|0
1650341100000|2022-04-19 04:05:00|599.46|596.66|599.22|596.42|599.46|596.66|598.23|595.43|0
1650341400000|2022-04-19 04:10:00|598.97|596.17|599.71|596.91|599.95|597.15|598.72|595.92|0
1650341700000|2022-04-19 04:15:00|599.84|597.04|598.97|596.17|600.2|597.4|598.72|595.92|0
1650342000000|2022-04-19 04:20:00|599.21|596.41|599.71|596.91|599.84|597.04|598.97|596.17|0
1650342300000|2022-04-19 04:25:00|599.95|597.15|599.95|597.15|600.45|597.65|599.46|596.66|0
1650342600000|2022-04-19 04:30:00|600.08|597.28|599.46|596.66|600.69|597.89|599.46|596.66|0
1650342900000|2022-04-19 04:35:00|598.97|596.17|599.95|597.15|599.95|597.15|598.97|596.17|0
1650343200000|2022-04-19 04:40:00|600.2|597.4|599.21|596.41|600.45|597.65|599.21|596.41|0
1650343500000|2022-04-19 04:45:00|599.34|596.54|598.97|596.17|599.46|596.66|598.85|596.05|0
1650343800000|2022-04-19 04:50:00|599.21|596.41|598.23|595.43|599.46|596.66|597.98|595.18|0
1650344100000|2022-04-19 04:55:00|598.11|595.31|597.73|594.93|598.23|595.43|597.24|594.44|0
1650344400000|2022-04-19 05:00:00|597.98|595.18|599.71|596.91|599.71|596.91|596.99|594.19|0
1650344700000|2022-04-19 05:05:00|599.46|596.66|601.43|598.63|601.68|598.88|599.46|596.66|0
1650345000000|2022-04-19 05:10:00|601.18|598.38|601.68|598.88|601.92|599.12|600.69|597.89|0
1650345300000|2022-04-19 05:15:00|601.43|598.63|602.17|599.37|602.91|600.11|601.43|598.63|0
1650345600000|2022-04-19 05:20:00|602.42|599.62|602.17|599.37|602.66|599.86|602.17|599.37|0
1650345900000|2022-04-19 05:25:00|602.42|599.62|601.43|598.63|602.42|599.62|601.18|598.38|0
1650346200000|2022-04-19 05:30:00|601.68|598.88|602.42|599.62|602.42|599.62|601.43|598.63|0
1650346500000|2022-04-19 05:35:00|602.66|599.86|601.68|598.88|602.91|600.11|601.43|598.63|0
1650346800000|2022-04-19 05:40:00|601.92|599.12|601.18|598.38|602.3|599.5|600.44|597.64|0
1650347100000|2022-04-19 05:45:00|600.94|598.14|601.68|598.88|602.17|599.37|600.69|597.89|0
1650347400000|2022-04-19 05:50:00|601.43|598.63|600.2|597.4|601.68|598.88|599.83|597.03|0
1650347700000|2022-04-19 05:55:00|599.95|597.15|602.91|600.11|602.91|600.11|599.95|597.15|0
1650348000000|2022-04-19 06:00:00|603.16|600.36|602.91|600.11|605.38|602.58|601.56|598.76|0
1650348300000|2022-04-19 06:05:00|602.42|599.62|598.96|596.16|604.88|602.08|597.98|595.18|0
1650348600000|2022-04-19 06:10:00|599.21|596.41|597.73|594.93|600.2|597.4|597.73|594.93|0
1650348900000|2022-04-19 06:15:00|597.48|594.68|597.12|594.32|599.21|596.41|595.02|592.22|0
1650349200000|2022-04-19 06:20:00|597.24|594.44|595.15|592.35|597.24|594.44|593.79|590.99|0
1650349500000|2022-04-19 06:25:00|595.02|592.22|596|593.2|596.25|593.45|594.77|591.97|0
1650349800000|2022-04-19 06:30:00|596.25|593.45|597.24|594.44|598.47|595.67|596|593.2|0
1650350100000|2022-04-19 06:35:00|596.99|594.19|598.22|595.42|598.6|595.8|596.87|594.07|0
1650350400000|2022-04-19 06:40:00|597.97|595.17|596.99|594.19|598.47|595.67|596.74|593.94|0
1650350700000|2022-04-19 06:45:00|597.23|594.43|597.73|594.93|598.35|595.55|596.74|593.94|0
1650351000000|2022-04-19 06:50:00|597.86|595.06|598.96|596.16|599.21|596.41|597.23|594.43|0
1650351300000|2022-04-19 06:55:00|598.47|595.67|598.96|596.16|600.44|597.64|598.47|595.67|0
1650351600000|2022-04-19 07:00:00|599.21|596.41|602.45|599.09|606.61|603.81|599.21|596.41|0
1650351900000|2022-04-19 07:05:00|601.96|599.08|604.18|601.3|605.66|602.78|600.23|597.35|0
1650352200000|2022-04-19 07:10:00|604.67|601.79|611.09|608.21|611.09|608.21|604.67|601.79|0
1650352500000|2022-04-19 07:15:00|611.34|608.46|609.74|606.86|612.08|609.2|608.87|605.99|0
1650352800000|2022-04-19 07:20:00|609.86|606.98|609.49|606.61|612.08|609.2|608.75|605.87|0
1650353100000|2022-04-19 07:25:00|609.11|606.23|610.35|607.47|610.6|607.72|608.62|605.74|0
1650353400000|2022-04-19 07:30:00|610.1|607.22|611.96|609.08|612.08|609.2|608.62|605.74|0
1650353700000|2022-04-19 07:35:00|612.08|609.2|613.56|610.68|615.78|612.9|611.58|608.7|0
1650354000000|2022-04-19 07:40:00|613.94|611.06|613.56|610.68|615.54|612.66|613.07|610.19|0
1650354300000|2022-04-19 07:45:00|613.81|610.93|609.74|606.86|614.05|611.17|609.36|606.48|0
1650354600000|2022-04-19 07:50:00|609.61|606.73|608.87|605.99|609.74|606.86|608.62|605.74|0
1650354900000|2022-04-19 07:55:00|608.13|605.25|604.42|601.54|608.13|605.25|602.7|599.82|0
1650355200000|2022-04-19 08:00:00|604.92|602.04|603.44|600.56|604.92|602.04|601.96|599.08|0
1650355500000|2022-04-19 08:05:00|603.19|600.31|601.84|598.96|603.68|600.8|598.75|595.87|0
1650355800000|2022-04-19 08:10:00|601.71|598.83|603.68|600.8|603.93|601.05|600.6|597.72|0
1650356100000|2022-04-19 08:15:00|603.44|600.56|603.68|600.8|604.18|601.3|602.45|599.57|0
1650356400000|2022-04-19 08:20:00|603.93|601.05|600.97|598.57|604.18|601.3|599.99|597.59|0
1650356700000|2022-04-19 08:25:00|601.1|598.7|601.1|598.7|602.09|599.69|599.5|597.1|0
1650357000000|2022-04-19 08:30:00|600.73|598.33|600.61|598.21|601.96|599.56|598.76|596.36|0
1650357300000|2022-04-19 08:35:00|600.48|598.08|600.48|598.08|601.71|599.31|598.02|595.62|0
1650357600000|2022-04-19 08:40:00|600.73|598.33|604.43|602.03|604.8|602.4|599.74|597.34|0
1650357900000|2022-04-19 08:45:00|604.92|602.52|615.29|612.89|616.53|614.13|604.18|601.78|0
1650358200000|2022-04-19 08:50:00|615.79|613.39|618.25|615.37|618.99|616.11|614.3|611.66|0
1650358500000|2022-04-19 08:55:00|618.75|615.87|619.46|616.58|620.7|617.82|617.8|614.92|0
1650358800000|2022-04-19 09:00:00|619.84|616.96|620.94|618.06|622.42|619.54|619.46|616.58|0
1650359100000|2022-04-19 09:05:00|621.19|618.31|620.94|618.06|622.06|619.18|620.2|617.32|0
1650359400000|2022-04-19 09:10:00|620.7|617.82|623.04|620.16|624.15|621.27|620.45|617.57|0
1650359700000|2022-04-19 09:15:00|623.16|620.28|622.92|620.04|624.4|621.52|622.18|619.3|0
1650360000000|2022-04-19 09:20:00|623.16|620.28|626.13|623.25|626.37|623.49|621.68|618.8|0
1650360300000|2022-04-19 09:25:00|626.37|623.49|627.98|625.1|628.84|625.96|625.63|622.75|0
1650360600000|2022-04-19 09:30:00|628.59|625.71|626.98|624.1|630.08|627.2|626.49|623.61|0
1650360900000|2022-04-19 09:35:00|626.86|623.98|627.72|624.84|628.71|625.83|624.51|621.63|0
1650361200000|2022-04-19 09:40:00|627.47|624.59|626.98|624.1|629.2|626.32|626.24|623.36|0
1650361500000|2022-04-19 09:45:00|627.11|624.23|626.98|624.1|627.23|624.35|626.24|623.36|0
1650361800000|2022-04-19 09:50:00|626.73|623.85|629.94|627.06|630.68|627.8|626.49|623.61|0
1650362100000|2022-04-19 09:55:00|629.2|626.32|625.63|622.75|629.2|626.32|625.5|622.62|0
1650362400000|2022-04-19 10:00:00|625.87|622.99|627.23|624.83|627.97|625.09|624.51|621.63|0
1650362700000|2022-04-19 10:05:00|626.99|624.59|628.22|625.82|628.22|625.82|626.99|624.59|0
1650363000000|2022-04-19 10:10:00|628.1|625.7|626.49|624.09|629.7|627.3|626.49|624.09|0
1650363300000|2022-04-19 10:15:00|626.74|624.34|623.53|621.13|626.74|624.34|623.04|620.64|0
1650363600000|2022-04-19 10:20:00|623.78|621.38|621.31|618.91|623.78|621.38|621.31|618.91|0
1650363900000|2022-04-19 10:25:00|620.57|618.17|622.05|619.65|622.05|619.65|620.57|618.17|0
1650364200000|2022-04-19 10:30:00|622.3|619.9|623.78|621.38|623.78|621.38|622.05|619.65|0
1650364500000|2022-04-19 10:35:00|623.28|620.88|622.54|620.14|623.53|621.13|622.3|619.9|0
1650364800000|2022-04-19 10:40:00|622.79|620.39|620.08|617.68|624.02|621.62|619.83|617.43|0
1650365100000|2022-04-19 10:45:00|620.57|618.17|623.28|620.88|624.02|621.62|620.57|618.17|0
1650365400000|2022-04-19 10:50:00|623.04|620.64|620.57|618.17|623.78|621.38|620.57|618.17|0
1650365700000|2022-04-19 10:55:00|620.82|618.42|618.73|616.33|622.3|619.9|618.35|615.95|0
1650366000000|2022-04-19 11:00:00|618.11|615.71|615.89|613.49|618.85|616.45|615.15|612.75|0
1650366300000|2022-04-19 11:05:00|615.64|613.24|616.38|613.98|617.61|615.21|615.15|612.75|0
1650366600000|2022-04-19 11:10:00|616.51|614.11|617.12|614.72|617.86|615.46|616.38|613.98|0
1650366900000|2022-04-19 11:15:00|616.63|614.23|616.38|613.98|617.61|615.21|614.16|611.76|0
1650367200000|2022-04-19 11:20:00|616.87|614.47|615.51|613.11|617.61|615.21|614.77|612.37|0
1650367500000|2022-04-19 11:25:00|615.27|612.87|617.24|614.84|617.49|615.09|613.92|611.52|0
1650367800000|2022-04-19 11:30:00|616.99|614.59|616.75|614.35|617.49|615.09|616.01|613.61|0
1650368100000|2022-04-19 11:35:00|616.88|614.48|619.46|617.06|620.58|618.18|616.75|614.35|0
1650368400000|2022-04-19 11:40:00|619.21|616.81|618.47|616.07|619.71|617.31|616.99|614.59|0
1650368700000|2022-04-19 11:45:00|618.23|615.83|616.63|614.23|618.23|615.83|616.25|613.85|0
1650369000000|2022-04-19 11:50:00|616.5|614.1|612.8|610.4|616.5|614.1|612.06|609.66|0
1650369300000|2022-04-19 11:55:00|612.55|610.15|613.05|610.65|614.03|611.63|611.57|609.17|0
1650369600000|2022-04-19 12:00:00|612.8|610.4|613.05|610.65|615.02|612.62|612.8|610.4|0
1650369900000|2022-04-19 12:05:00|613.29|610.89|609.84|607.44|613.42|611.02|609.84|607.44|0
1650370200000|2022-04-19 12:10:00|610.09|607.69|610.33|607.93|610.58|608.18|608.61|606.21|0
1650370500000|2022-04-19 12:15:00|610.09|607.69|611.75|609.35|612.24|609.84|609.78|607.38|0
1650370800000|2022-04-19 12:20:00|611.5|609.1|613.72|611.32|614.46|612.06|610.76|608.36|0
1650371100000|2022-04-19 12:25:00|613.97|611.57|612.74|610.34|614.96|612.56|612.74|610.34|0
1650371400000|2022-04-19 12:30:00|612.98|610.58|610.76|608.36|613.23|610.83|610.02|607.62|0
1650371700000|2022-04-19 12:35:00|610.52|608.12|613.72|611.32|615.2|612.8|610.02|607.62|0
1650372000000|2022-04-19 12:40:00|613.97|611.57|614.71|612.31|615.2|612.8|612.74|610.34|0
1650372300000|2022-04-19 12:45:00|615.2|612.8|618.16|615.76|618.16|615.76|614.46|612.06|0
1650372600000|2022-04-19 12:50:00|617.92|615.52|617.42|615.02|618.16|615.76|616.93|614.53|0
1650372900000|2022-04-19 12:55:00|617.67|615.27|616.68|614.28|618.16|615.76|616.68|614.28|0
1650373200000|2022-04-19 13:00:00|616.93|614.53|617.42|615.02|617.92|615.52|614.71|612.31|0
1650373500000|2022-04-19 13:05:00|617.67|615.27|620.39|617.99|624.83|622.43|617.67|615.27|0
1650373800000|2022-04-19 13:10:00|620.63|618.23|619.64|617.24|621.62|619.22|618.9|616.5|0
1650374100000|2022-04-19 13:15:00|619.4|617|619.89|617.49|619.89|617.49|618.16|615.76|0
1650374400000|2022-04-19 13:20:00|620.14|617.74|615.94|613.54|621.13|618.73|615.94|613.54|0
1650374700000|2022-04-19 13:25:00|615.7|613.3|615.58|613.18|620.27|617.87|615.2|612.8|0
1650375000000|2022-04-19 13:30:00|615.45|613.05|607.56|605.16|616.93|614.53|605.83|603.43|0
1650375300000|2022-04-19 13:35:00|607.31|604.91|613.47|611.07|613.72|611.32|605.58|603.18|0
1650375600000|2022-04-19 13:40:00|614.71|612.31|599.67|597.27|615.45|613.05|596.72|594.32|0
1650375900000|2022-04-19 13:45:00|598.2|595.8|597.57|595.17|602.38|599.98|594.26|591.86|0
1650376200000|2022-04-19 13:50:00|596.34|593.94|586.24|583.84|599.05|596.65|585.51|583.11|0
1650376500000|2022-04-19 13:55:00|587.23|584.83|580.1|577.7|587.23|584.83|580.1|577.7|0
1650376800000|2022-04-19 14:00:00|579.61|577.21|578.87|576.47|582.55|580.15|577.39|574.99|0
1650377100000|2022-04-19 14:05:00|579.11|576.71|575.14|572.74|579.85|577.45|574.89|572.49|0
1650377400000|2022-04-19 14:10:00|574.64|572.24|572.18|569.78|575.14|572.74|568|565.6|0
1650377700000|2022-04-19 14:15:00|572.43|570.03|573.66|571.26|577.1|574.7|570.71|568.31|0
1650378000000|2022-04-19 14:20:00|573.41|571.01|569.97|567.57|574.89|572.49|569.48|567.08|0
1650378300000|2022-04-19 14:25:00|569.72|567.32|567.19|564.79|570.21|567.81|565.42|563.02|0
1650378600000|2022-04-19 14:30:00|566.21|563.81|565.71|563.31|567.19|564.79|563.75|561.35|0
1650378900000|2022-04-19 14:35:00|565.6|563.2|563.99|561.59|569.16|566.76|563.75|561.35|0
1650379200000|2022-04-19 14:40:00|564.12|561.72|561.17|558.77|564.98|562.58|559.57|557.17|0
1650379500000|2022-04-19 14:45:00|560.8|558.4|557.85|555.45|561.04|558.64|555.88|553.48|0
1650379800000|2022-04-19 14:50:00|558.09|555.69|563.5|561.1|563.5|561.1|557.36|554.96|0
1650380100000|2022-04-19 14:55:00|563.25|560.85|562.27|559.87|564.24|561.84|559.32|556.92|0
1650380400000|2022-04-19 15:00:00|562.76|560.36|561.34|558.94|566.07|563.67|561.09|558.69|0
1650380700000|2022-04-19 15:05:00|561.09|558.69|559.86|557.46|562.08|559.68|557.65|555.25|0
1650381000000|2022-04-19 15:10:00|559.62|557.22|560.6|558.2|561.34|558.94|558.88|556.48|0
1650381300000|2022-04-19 15:15:00|560.35|557.95|560.85|558.45|561.58|559.18|554.94|552.54|0
1650381600000|2022-04-19 15:20:00|560.6|558.2|555.19|552.79|562.32|559.92|554.94|552.54|0
1650381900000|2022-04-19 15:25:00|555.43|553.03|555.97|553.57|558.88|556.48|555.43|553.03|0
1650382200000|2022-04-19 15:30:00|555.47|553.07|559.42|557.02|560.65|558.25|554.73|552.33|0
1650382500000|2022-04-19 15:35:00|559.17|556.77|555.47|553.07|559.91|557.51|555.47|553.07|0
1650382800000|2022-04-19 15:40:00|555.72|553.32|555.23|552.83|556.95|554.55|554.24|551.84|0
1650383100000|2022-04-19 15:45:00|554.73|552.33|555.47|553.07|556.7|554.3|554.73|552.33|0
1650383400000|2022-04-19 15:50:00|555.23|552.83|552.27|549.87|555.23|552.83|550.79|548.39|0
1650383700000|2022-04-19 15:55:00|552.51|550.11|556.21|553.81|556.7|554.3|552.27|549.87|0
1650384000000|2022-04-19 16:00:00|555.96|553.56|556.46|554.06|559.17|556.77|555.72|553.32|0
1650384300000|2022-04-19 16:05:00|556.21|553.81|554.98|552.58|557.69|555.29|554.98|552.58|0
1650384600000|2022-04-19 16:10:00|555.47|553.07|556.95|554.55|557.44|555.04|554.98|552.58|0
1650384900000|2022-04-19 16:15:00|556.7|554.3|556.21|553.81|558.18|555.78|555.96|553.56|0
1650385200000|2022-04-19 16:20:00|556.46|554.06|554.24|551.84|556.46|554.06|553.75|551.35|0
1650385500000|2022-04-19 16:25:00|554.48|552.08|557.69|555.29|558.43|556.03|553.25|550.85|0
1650385800000|2022-04-19 16:30:00|557.44|555.04|556.95|554.55|558.92|556.52|556.46|554.06|0
1650386100000|2022-04-19 16:35:00|556.7|554.3|562.13|559.73|562.37|559.97|555.96|553.56|0
1650386400000|2022-04-19 16:40:00|561.88|559.48|560.15|557.75|562.37|559.97|559.17|556.77|0
1650386700000|2022-04-19 16:45:00|560.65|558.25|559.66|557.26|561.63|559.23|559.17|556.77|0
1650387000000|2022-04-19 16:50:00|559.91|557.51|557.69|555.29|560.15|557.75|556.45|554.05|0
1650387300000|2022-04-19 16:55:00|557.93|555.53|559.66|557.26|559.91|557.51|556.95|554.55|0
1650387600000|2022-04-19 17:00:00|558.92|556.52|558.43|556.03|560.15|557.75|556.95|554.55|0
1650387900000|2022-04-19 17:05:00|558.67|556.27|560.65|558.25|560.65|558.25|557.19|554.79|0
1650388200000|2022-04-19 17:10:00|560.4|558|559.66|557.26|561.63|559.23|559.66|557.26|0
1650388500000|2022-04-19 17:15:00|559.91|557.51|558.92|556.52|560.4|558|557.93|555.53|0
1650388800000|2022-04-19 17:20:00|559.17|556.77|560.15|557.75|560.15|557.75|556.95|554.55|0
1650389100000|2022-04-19 17:25:00|559.91|557.51|566.32|563.92|566.81|564.41|559.91|557.51|0
1650389400000|2022-04-19 17:30:00|566.57|564.17|562.12|559.72|566.57|564.17|560.89|558.49|0
1650389700000|2022-04-19 17:35:00|561.63|559.23|561.63|559.23|562.62|560.22|561.38|558.98|0
1650390000000|2022-04-19 17:40:00|561.51|559.11|564.1|561.7|564.1|561.7|561.38|558.98|0
1650390300000|2022-04-19 17:45:00|563.85|561.45|559.41|557.01|565.58|563.18|559.41|557.01|0
1650390600000|2022-04-19 17:50:00|559.9|557.5|556.45|554.05|559.9|557.5|554.97|552.57|0
1650390900000|2022-04-19 17:55:00|556.21|553.81|557.68|555.28|557.93|555.53|554.97|552.57|0
1650391200000|2022-04-19 18:00:00|557.93|555.53|558.92|556.52|559.9|557.5|557.19|554.79|0
1650391500000|2022-04-19 18:05:00|559.16|556.76|560.89|558.49|561.63|559.23|557.19|554.79|0
1650391800000|2022-04-19 18:10:00|560.4|558|564.34|561.94|568.05|565.65|560.4|558|0
1650392100000|2022-04-19 18:15:00|564.59|562.19|567.55|565.15|567.55|565.15|564.59|562.19|0
1650392400000|2022-04-19 18:20:00|567.31|564.91|563.6|561.2|568.05|565.65|563.36|560.96|0
1650392700000|2022-04-19 18:25:00|563.85|561.45|563.6|561.2|567.8|565.4|563.24|560.84|0
1650393000000|2022-04-19 18:30:00|563.85|561.45|564.84|562.44|565.58|563.18|561.14|558.74|0
1650393300000|2022-04-19 18:35:00|564.59|562.19|559.41|557.01|565.33|562.93|558.92|556.52|0
1650393600000|2022-04-19 18:40:00|559.65|557.25|558.42|556.02|560.64|558.24|557.44|555.04|0
1650393900000|2022-04-19 18:45:00|558.18|555.78|558.42|556.02|559.9|557.5|557.81|555.41|0
1650394200000|2022-04-19 18:50:00|558.17|555.77|558.42|556.02|559.41|557.01|554.97|552.57|0
1650394500000|2022-04-19 18:55:00|558.55|556.15|555.22|552.82|558.67|556.27|555.22|552.82|0
1650394800000|2022-04-19 19:00:00|555.71|553.31|556.45|554.05|556.94|554.54|553.98|551.58|0
1650395100000|2022-04-19 19:05:00|556.2|553.8|552.01|549.61|557.93|555.53|551.77|549.37|0
1650395400000|2022-04-19 19:10:00|552.26|549.86|544.13|541.73|553.49|551.09|544.13|541.73|0
1650395700000|2022-04-19 19:15:00|544.38|541.98|542.66|540.26|544.63|542.23|541.18|538.78|0
1650396000000|2022-04-19 19:20:00|542.41|540.01|540.94|538.54|544.13|541.73|540.44|538.04|0
1650396300000|2022-04-19 19:25:00|540.69|538.29|542.83|540.43|543.32|540.92|540.2|537.8|0
1650396600000|2022-04-19 19:30:00|542.58|540.18|540.87|538.47|543.08|540.68|538.41|536.01|0
1650396900000|2022-04-19 19:35:00|541.11|538.71|538.92|536.52|542.09|539.69|536.95|534.55|0
1650397200000|2022-04-19 19:40:00|539.41|537.01|544.33|541.93|545.56|543.16|539.41|537.01|0
1650397500000|2022-04-19 19:45:00|544.58|542.18|545.56|543.16|548.76|546.36|543.84|541.44|0
1650397800000|2022-04-19 19:50:00|541.62|539.22|543.84|541.44|543.84|541.44|535.72|533.32|0
1650398100000|2022-04-19 19:55:00|545.56|543.16|544.08|541.68|550.49|548.09|541.38|538.98|0
1650398400000|2022-04-19 20:00:00|543.84|541.44|562.57|560.17|562.82|560.42|543.34|540.94|0
1650398700000|2022-04-19 20:05:00|562.08|559.68|562.08|559.68|562.33|559.93|559.12|556.72|0
1650399000000|2022-04-19 20:10:00|561.96|559.56|567.75|565.35|568.61|566.21|561.59|559.19|0
1650399300000|2022-04-19 20:15:00|567.99|565.59|561.79|558.99|567.99|565.59|561.3|558.5|0
1650399600000|2022-04-19 20:20:00|562.03|559.23|559.82|557.02|562.03|559.23|559.33|556.53|0
1650399900000|2022-04-19 20:25:00|560.06|557.26|562.03|559.23|562.03|559.23|560.06|557.26|0
1650400200000|2022-04-19 20:30:00|561.79|558.99|561.79|558.99|562.28|559.48|560.8|558|0
1650400500000|2022-04-19 20:35:00|561.54|558.74|561.29|558.49|562.03|559.23|560.8|558|0
1650400800000|2022-04-19 20:40:00|561.05|558.25|562.03|559.23|562.03|559.23|560.06|557.26|0
1650401100000|2022-04-19 20:45:00|561.54|558.74|562.03|559.23|562.28|559.48|561.29|558.49|0
1650401400000|2022-04-19 20:50:00|561.79|558.99|561.54|558.74|562.28|559.48|561.54|558.74|0
1650401700000|2022-04-19 20:55:00|561.29|558.49|561.69|558.89|562.28|559.48|561.05|558.25|0
1650402000000|2022-04-19 21:00:00|561.67|558.87|562.13|559.33|562.2|559.4|561.48|558.68|0
1650402300000|2022-04-19 21:05:00|562.17|559.37|562.02|559.22|562.39|559.59|562.02|559.22|0
1650402600000|2022-04-19 21:10:00|561.98|559.18|562.28|559.48|562.39|559.59|561.95|559.15|0
1650402900000|2022-04-19 21:15:00|562.24|559.44|563.03|560.23|563.03|560.23|561.91|559.11|0
1650403200000|2022-04-19 21:20:00|563.07|560.27|562.78|559.98|563.1|560.3|562.63|559.83|0
1650403500000|2022-04-19 21:25:00|562.71|559.91|563.1|560.3|563.49|560.69|562.71|559.91|0
1650403800000|2022-04-19 21:30:00|563.03|560.23|563.46|560.66|563.99|561.19|563|560.2|0
1650404100000|2022-04-19 21:35:00|563.28|560.48|562.92|560.12|563.49|560.69|562.92|560.12|0
1650404400000|2022-04-19 21:40:00|563.1|560.3|563.42|560.62|563.77|560.97|563.03|560.23|0
1650404700000|2022-04-19 21:45:00|563.17|560.37|563.06|560.26|563.17|560.37|563.02|560.22|0
1650405000000|2022-04-19 21:50:00|563.02|560.22|563.28|560.48|563.42|560.62|563.02|560.22|0
1650405300000|2022-04-19 21:55:00|563.49|560.69|563.46|560.66|563.49|560.69|562.74|559.94|0
1650405600000|2022-04-19 22:00:00|563.14|560.34|563.51|560.71|564.37|561.57|562.03|559.23|0
1650405900000|2022-04-19 22:05:00|563.26|560.46|560.31|557.51|563.75|560.95|560.31|557.51|0
1650406200000|2022-04-19 22:10:00|560.55|557.75|559.81|557.01|561.04|558.24|559.57|556.77|0
1650406500000|2022-04-19 22:15:00|559.69|556.89|558.34|555.54|559.81|557.01|557.97|555.17|0
1650406800000|2022-04-19 22:20:00|558.09|555.29|558.83|556.03|559.81|557.01|558.09|555.29|0
1650407100000|2022-04-19 22:25:00|558.58|555.78|558.58|555.78|559.81|557.01|558.09|555.29|0
1650407400000|2022-04-19 22:30:00|558.34|555.54|556.61|553.81|558.58|555.78|556.61|553.81|0
1650407700000|2022-04-19 22:35:00|556.86|554.06|555.38|552.58|556.86|554.06|554.64|551.84|0
1650408000000|2022-04-19 22:40:00|555.51|552.71|556.37|553.57|556.86|554.06|555.51|552.71|0
1650408300000|2022-04-19 22:45:00|556.61|553.81|557.1|554.3|557.1|554.3|556.12|553.32|0
1650408600000|2022-04-19 22:50:00|557.35|554.55|557.6|554.8|558.09|555.29|556.99|554.19|0
1650408900000|2022-04-19 22:55:00|557.48|554.68|558.09|555.29|558.58|555.78|556.99|554.19|0
1650409200000|2022-04-19 23:00:00|557.84|555.04|560.06|557.26|561.04|558.24|557.6|554.8|0
1650409500000|2022-04-19 23:05:00|559.81|557.01|560.55|557.75|561.04|558.24|559.81|557.01|0
1650409800000|2022-04-19 23:10:00|560.43|557.63|560.55|557.75|561.29|558.49|560.06|557.26|0
1650410100000|2022-04-19 23:15:00|560.79|557.99|560.3|557.5|561.04|558.24|560.18|557.38|0
1650410400000|2022-04-19 23:20:00|560.18|557.38|560.05|557.25|560.3|557.5|559.07|556.27|0
1650410700000|2022-04-19 23:25:00|559.94|557.14|562.27|559.47|562.52|559.72|559.81|557.01|0
1650411000000|2022-04-19 23:30:00|562.02|559.22|563.01|560.21|563.01|560.21|561.53|558.73|0
1650411300000|2022-04-19 23:35:00|562.89|560.09|561.29|558.49|563.75|560.95|561.17|558.37|0
1650411600000|2022-04-19 23:40:00|561.04|558.24|559.07|556.27|561.04|558.24|559.07|556.27|0
1650411900000|2022-04-19 23:45:00|558.82|556.02|560.3|557.5|560.55|557.75|558.33|555.53|0
1650412200000|2022-04-19 23:50:00|560.55|557.75|559.31|556.51|560.55|557.75|558.58|555.78|0
1650412500000|2022-04-19 23:55:00|559.2|556.4|559.31|556.51|560.3|557.5|558.58|555.78|0
1650412800000|2022-04-20 00:00:00|559.56|556.76|562.02|559.22|563.01|560.21|558.58|555.78|0
1650413100000|2022-04-20 00:05:00|562.27|559.47|562.76|559.96|563.5|560.7|561.53|558.73|0
1650413400000|2022-04-20 00:10:00|562.64|559.84|561.53|558.73|563.01|560.21|561.04|558.24|0
1650413700000|2022-04-20 00:15:00|561.78|558.98|562.76|559.96|562.76|559.96|559.81|557.01|0
1650414000000|2022-04-20 00:20:00|562.51|559.71|561.04|558.24|563.01|560.21|561.04|558.24|0
1650414300000|2022-04-20 00:25:00|561.28|558.48|560.67|557.87|561.41|558.61|559.56|556.76|0
1650414600000|2022-04-20 00:30:00|560.54|557.74|560.67|557.87|561.04|558.24|559.31|556.51|0
1650414900000|2022-04-20 00:35:00|560.54|557.74|558.7|555.9|560.67|557.87|558.7|555.9|0
1650415200000|2022-04-20 00:40:00|558.57|555.77|559.56|556.76|559.56|556.76|558.57|555.77|0
1650415500000|2022-04-20 00:45:00|559.44|556.64|560.3|557.5|560.54|557.74|559.07|556.27|0
1650415800000|2022-04-20 00:50:00|560.42|557.62|559.8|557|561.03|558.23|559.31|556.51|0
1650416100000|2022-04-20 00:55:00|559.56|556.76|559.07|556.27|559.8|557|558.82|556.02|0
1650416400000|2022-04-20 01:00:00|558.82|556.02|559.06|556.26|559.44|556.64|556.6|553.8|0
1650416700000|2022-04-20 01:05:00|558.82|556.02|559.56|556.76|560.3|557.5|558.7|555.9|0
1650417000000|2022-04-20 01:10:00|559.19|556.39|560.42|557.62|560.54|557.74|559.06|556.26|0
1650417300000|2022-04-20 01:15:00|560.54|557.74|567.93|565.13|568.18|565.38|560.54|557.74|0
1650417600000|2022-04-20 01:20:00|568.18|565.38|566.45|563.65|568.8|566|565.96|563.16|0
1650417900000|2022-04-20 01:25:00|566.7|563.9|566.95|564.15|569.16|566.36|566.21|563.41|0
1650418200000|2022-04-20 01:30:00|567.19|564.39|569.16|566.36|569.16|566.36|565.22|562.42|0
1650418500000|2022-04-20 01:35:00|568.92|566.12|566.58|563.78|568.92|566.12|565.22|562.42|0
1650418800000|2022-04-20 01:40:00|566.7|563.9|566.94|564.14|566.94|564.14|565.71|562.91|0
1650419100000|2022-04-20 01:45:00|566.83|564.03|566.7|563.9|567.68|564.88|565.96|563.16|0
1650419400000|2022-04-20 01:50:00|566.83|564.03|566.45|563.65|566.94|564.14|565.96|563.16|0
1650419700000|2022-04-20 01:55:00|566.2|563.4|566.45|563.65|566.7|563.9|565.22|562.42|0
1650420000000|2022-04-20 02:00:00|566.2|563.4|565.96|563.16|567.93|565.13|564.97|562.17|0
1650420300000|2022-04-20 02:05:00|565.46|562.66|562.51|559.71|566.2|563.4|561.03|558.23|0
1650420600000|2022-04-20 02:10:00|562.75|559.95|563|560.2|563.99|561.19|561.28|558.48|0
1650420900000|2022-04-20 02:15:00|563.25|560.45|563.62|560.82|564.23|561.43|562.26|559.46|0
1650421200000|2022-04-20 02:20:00|563.49|560.69|564.23|561.43|565.22|562.42|563.49|560.69|0
1650421500000|2022-04-20 02:25:00|564.48|561.68|562.26|559.46|564.72|561.92|561.28|558.48|0
1650421800000|2022-04-20 02:30:00|562.01|559.21|563|560.2|564.23|561.43|561.77|558.97|0
1650422100000|2022-04-20 02:35:00|563.25|560.45|563.25|560.45|564.11|561.31|563|560.2|0
1650422400000|2022-04-20 02:40:00|563|560.2|563.98|561.18|564.23|561.43|563|560.2|0
1650422700000|2022-04-20 02:45:00|564.23|561.43|563.37|560.57|564.72|561.92|562.51|559.71|0
1650423000000|2022-04-20 02:50:00|563.25|560.45|563.49|560.69|564.23|561.43|563.24|560.44|0
1650423300000|2022-04-20 02:55:00|563.24|560.44|561.52|558.72|563.24|560.44|561.27|558.47|0
1650423600000|2022-04-20 03:00:00|561.27|558.47|560.78|557.98|561.27|558.47|559.3|556.5|0
1650423900000|2022-04-20 03:05:00|560.66|557.86|560.54|557.74|561.03|558.23|560.04|557.24|0
1650424200000|2022-04-20 03:10:00|560.29|557.49|561.77|558.97|563.24|560.44|560.04|557.24|0
1650424500000|2022-04-20 03:15:00|561.65|558.85|562.26|559.46|564.23|561.43|561.27|558.47|0
1650424800000|2022-04-20 03:20:00|562.01|559.21|561.77|558.97|562.5|559.7|560.78|557.98|0
1650425100000|2022-04-20 03:25:00|561.52|558.72|560.78|557.98|561.77|558.97|560.04|557.24|0
1650425400000|2022-04-20 03:30:00|560.53|557.73|563|560.2|563.24|560.44|560.53|557.73|0
1650425700000|2022-04-20 03:35:00|562.75|559.95|561.27|558.47|562.75|559.95|561.27|558.47|0
1650426000000|2022-04-20 03:40:00|561.52|558.72|562.01|559.21|562.26|559.46|561.27|558.47|0
1650426300000|2022-04-20 03:45:00|562.5|559.7|561.03|558.23|562.63|559.83|561.03|558.23|0
1650426600000|2022-04-20 03:50:00|560.78|557.98|557.82|555.02|561.03|558.23|557.33|554.53|0
1650426900000|2022-04-20 03:55:00|558.07|555.27|557.33|554.53|558.56|555.76|557.33|554.53|0
1650427200000|2022-04-20 04:00:00|557.09|554.29|558.94|556.14|559.05|556.25|556.84|554.04|0
1650427500000|2022-04-20 04:05:00|559.05|556.25|558.81|556.01|559.05|556.25|558.32|555.52|0
1650427800000|2022-04-20 04:10:00|558.56|555.76|559.55|556.75|560.78|557.98|558.56|555.76|0
1650428100000|2022-04-20 04:15:00|559.3|556.5|559.79|556.99|559.79|556.99|559.05|556.25|0
1650428400000|2022-04-20 04:20:00|559.55|556.75|559.3|556.5|560.53|557.73|559.3|556.5|0
1650428700000|2022-04-20 04:25:00|559.55|556.75|558.81|556.01|559.79|556.99|558.32|555.52|0
1650429000000|2022-04-20 04:30:00|559.05|556.25|558.44|555.64|559.3|556.5|558.31|555.51|0
1650429300000|2022-04-20 04:35:00|558.31|555.51|558.56|555.76|558.81|556.01|557.82|555.02|0
1650429600000|2022-04-20 04:40:00|558.31|555.51|558.07|555.27|558.56|555.76|558.07|555.27|0
1650429900000|2022-04-20 04:45:00|557.82|555.02|558.56|555.76|559.05|556.25|557.82|555.02|0
1650430200000|2022-04-20 04:50:00|558.81|556.01|559.54|556.74|560.28|557.48|558.56|555.76|0
1650430500000|2022-04-20 04:55:00|559.79|556.99|559.54|556.74|560.16|557.36|559.3|556.5|0
1650430800000|2022-04-20 05:00:00|559.79|556.99|562.99|560.19|563.48|560.68|558.07|555.27|0
1650431100000|2022-04-20 05:05:00|562.5|559.7|562.01|559.21|562.99|560.19|561.15|558.35|0
1650431400000|2022-04-20 05:10:00|562.25|559.45|562.01|559.21|563.24|560.44|561.51|558.71|0
1650431700000|2022-04-20 05:15:00|561.89|559.09|563.48|560.68|563.48|560.68|561.27|558.47|0
1650432000000|2022-04-20 05:20:00|563.37|560.57|564.22|561.42|565.21|562.41|562.99|560.19|0
1650432300000|2022-04-20 05:25:00|563.98|561.18|563.98|561.18|565.21|562.41|563.48|560.68|0
1650432600000|2022-04-20 05:30:00|563.86|561.06|563.48|560.68|563.86|561.06|561.76|558.96|0
1650432900000|2022-04-20 05:35:00|563.73|560.93|562.74|559.94|564.47|561.67|562.5|559.7|0
1650433200000|2022-04-20 05:40:00|562.5|559.7|559.79|556.99|562.5|559.7|559.54|556.74|0
1650433500000|2022-04-20 05:45:00|559.54|556.74|561.02|558.22|561.76|558.96|559.54|556.74|0
1650433800000|2022-04-20 05:50:00|560.77|557.97|561.76|558.96|561.76|558.96|560.28|557.48|0
1650434100000|2022-04-20 05:55:00|561.02|558.22|559.54|556.74|561.51|558.71|559.29|556.49|0
1650434400000|2022-04-20 06:00:00|559.79|556.99|561.02|558.22|561.02|558.22|558.56|555.76|0
1650434700000|2022-04-20 06:05:00|560.77|557.97|563.62|560.82|563.86|561.06|560.28|557.48|0
1650435000000|2022-04-20 06:10:00|563.86|561.06|563.12|560.32|564.35|561.55|562.39|559.59|0
1650435300000|2022-04-20 06:15:00|563.37|560.57|564.6|561.8|565.34|562.54|563.01|560.21|0
1650435600000|2022-04-20 06:20:00|564.35|561.55|563.86|561.06|565.34|562.54|562.88|560.08|0
1650435900000|2022-04-20 06:25:00|564.11|561.31|567.8|565|567.8|565|563.37|560.57|0
1650436200000|2022-04-20 06:30:00|567.55|564.75|565.58|562.78|567.8|565|565.34|562.54|0
1650436500000|2022-04-20 06:35:00|565.71|562.91|563.61|560.81|566.08|563.28|563.61|560.81|0
1650436800000|2022-04-20 06:40:00|563.74|560.94|563.61|560.81|565.09|562.29|563.61|560.81|0
1650437100000|2022-04-20 06:45:00|563.12|560.32|563.12|560.32|563.74|560.94|561.89|559.09|0
1650437400000|2022-04-20 06:50:00|562.88|560.08|563.12|560.32|564.84|562.04|562.02|559.22|0
1650437700000|2022-04-20 06:55:00|562.88|560.08|563.61|560.81|564.6|561.8|562.88|560.08|0
1650438000000|2022-04-20 07:00:00|562.63|559.83|565.62|562.26|568.78|565.98|562.63|559.83|0
1650438300000|2022-04-20 07:05:00|565.01|562.13|558.49|555.61|565.13|562.25|557.51|554.63|0
1650438600000|2022-04-20 07:10:00|558.62|555.74|558|555.12|559.11|556.23|555.54|552.66|0
1650438900000|2022-04-20 07:15:00|557.5|554.62|555.78|552.9|558.24|555.36|555.29|552.41|0
1650439200000|2022-04-20 07:20:00|556.03|553.15|558|555.12|560.21|557.33|555.67|552.79|0
1650439500000|2022-04-20 07:25:00|558.24|555.36|558.62|555.74|559.47|556.59|557.01|554.13|0
1650439800000|2022-04-20 07:30:00|558.49|555.61|556.52|553.64|558.49|555.61|555.54|552.66|0
1650440100000|2022-04-20 07:35:00|556.27|553.39|557.39|554.51|558.49|555.61|555.29|552.41|0
1650440400000|2022-04-20 07:40:00|557.5|554.62|559.35|556.47|559.47|556.59|556.52|553.64|0
1650440700000|2022-04-20 07:45:00|559.22|556.34|560.21|557.33|560.21|557.33|558.37|555.49|0
1650441000000|2022-04-20 07:50:00|560.09|557.21|561.56|558.68|561.68|558.8|558.24|555.36|0
1650441300000|2022-04-20 07:55:00|561.44|558.56|561.44|558.56|562.91|560.03|560.7|557.82|0
1650441600000|2022-04-20 08:00:00|561.56|558.68|565.87|563.47|566.12|563.72|561.19|558.31|0
1650441900000|2022-04-20 08:05:00|565.63|563.23|566.36|563.96|566.86|564.46|564.39|561.99|0
1650442200000|2022-04-20 08:10:00|566.12|563.72|564.03|561.63|567.1|564.7|564.03|561.63|0
1650442500000|2022-04-20 08:15:00|564.15|561.75|563.41|561.01|564.89|562.49|561.93|559.53|0
1650442800000|2022-04-20 08:20:00|563.66|561.26|561.19|558.79|564.15|561.75|561.19|558.79|0
1650443100000|2022-04-20 08:25:00|561.32|558.92|561.19|558.79|562.18|559.78|560.21|557.81|0
1650443400000|2022-04-20 08:30:00|561.44|559.04|560.34|557.94|562.55|560.15|560.34|557.94|0
1650443700000|2022-04-20 08:35:00|560.21|557.81|559.23|556.83|560.21|557.81|557.26|554.86|0
1650444000000|2022-04-20 08:40:00|558.49|556.09|558|555.6|559.72|557.32|557.51|555.11|0
1650444300000|2022-04-20 08:45:00|558.24|555.84|559.96|557.56|560.21|557.81|558.24|555.84|0
1650444600000|2022-04-20 08:50:00|560.21|557.81|559.23|556.83|560.21|557.81|558.49|556.09|0
1650444900000|2022-04-20 08:55:00|559.47|557.07|556.16|553.76|559.96|557.56|555.29|552.89|0
1650445200000|2022-04-20 09:00:00|556.28|553.88|555.29|552.89|556.28|553.88|553.82|551.42|0
1650445500000|2022-04-20 09:05:00|555.05|552.65|553.82|551.42|556.03|553.63|553.82|551.42|0
1650445800000|2022-04-20 09:10:00|554.06|551.66|556.53|554.13|556.7|554.3|553.57|551.17|0
1650446100000|2022-04-20 09:15:00|555.62|553.22|550.36|547.96|557.17|554.77|550.11|547.71|0
1650446400000|2022-04-20 09:20:00|550.11|547.71|547.27|544.87|550.11|547.71|546.91|544.51|0
1650446700000|2022-04-20 09:25:00|547.51|545.11|547.76|545.36|547.76|545.36|545.54|543.14|0
1650447000000|2022-04-20 09:30:00|547.89|545.49|546.77|544.37|548.5|546.1|546.77|544.37|0
1650447300000|2022-04-20 09:35:00|546.66|544.26|546.66|544.26|547.02|544.62|544.8|542.4|0
1650447600000|2022-04-20 09:40:00|546.53|544.13|544.07|541.67|546.77|544.37|543.82|541.42|0
1650447900000|2022-04-20 09:45:00|544.31|541.91|545.3|542.9|545.3|542.9|542.83|540.43|0
1650448200000|2022-04-20 09:50:00|545.05|542.65|543.08|540.68|545.18|542.78|542.34|539.94|0
1650448500000|2022-04-20 09:55:00|543.33|540.93|543.33|540.93|544.56|542.16|542.59|540.19|0
1650448800000|2022-04-20 10:00:00|543.57|541.17|545.54|543.14|546.53|544.13|542.83|540.43|0
1650449100000|2022-04-20 10:05:00|545.79|543.39|544.06|541.66|546.77|544.37|544.06|541.66|0
1650449400000|2022-04-20 10:10:00|544.31|541.91|542.34|539.94|544.31|541.91|542.34|539.94|0
1650449700000|2022-04-20 10:15:00|542.47|540.07|541.85|539.45|542.47|540.07|540.62|538.22|0
1650450000000|2022-04-20 10:20:00|541.6|539.2|542.34|539.94|543.08|540.68|541.6|539.2|0
1650450300000|2022-04-20 10:25:00|541.85|539.45|540.75|538.35|541.85|539.45|540.62|538.22|0
1650450600000|2022-04-20 10:30:00|540.86|538.46|537.91|535.51|541.11|538.71|537.91|535.51|0
1650450900000|2022-04-20 10:35:00|538.16|535.76|538.89|536.49|539.88|537.48|538.16|535.76|0
1650451200000|2022-04-20 10:40:00|539.63|537.23|539.14|536.74|540.37|537.97|539.14|536.74|0
1650451500000|2022-04-20 10:45:00|539.02|536.62|540.25|537.85|540.37|537.97|537.91|535.51|0
1650451800000|2022-04-20 10:50:00|540.37|537.97|538.65|536.25|542.09|539.69|538.65|536.25|0
1650452100000|2022-04-20 10:55:00|539.39|536.99|540.01|537.61|540.25|537.85|538.89|536.49|0
1650452400000|2022-04-20 11:00:00|539.63|537.23|540.86|538.46|542.58|540.18|539.63|537.23|0
1650452700000|2022-04-20 11:05:00|541.11|538.71|540.86|538.46|542.09|539.69|540.62|538.22|0
1650453000000|2022-04-20 11:10:00|540.99|538.59|542.83|540.43|542.83|540.43|540.86|538.46|0
1650453300000|2022-04-20 11:15:00|542.58|540.18|543.08|540.68|543.57|541.17|542.09|539.69|0
1650453600000|2022-04-20 11:20:00|543.32|540.92|542.58|540.18|543.81|541.41|542.58|540.18|0
1650453900000|2022-04-20 11:25:00|542.34|539.94|541.6|539.2|542.34|539.94|541.11|538.71|0
1650454200000|2022-04-20 11:30:00|541.84|539.44|542.58|540.18|542.58|540.18|541.11|538.71|0
1650454500000|2022-04-20 11:35:00|542.34|539.94|540.61|538.21|542.83|540.43|540.61|538.21|0
1650454800000|2022-04-20 11:40:00|540.86|538.46|541.11|538.71|541.6|539.2|540.37|537.97|0
1650455100000|2022-04-20 11:45:00|540.86|538.46|537.42|535.02|540.99|538.59|537.17|534.77|0
1650455400000|2022-04-20 11:50:00|537.66|535.26|532.74|530.34|537.66|535.26|529.8|527.4|0
1650455700000|2022-04-20 11:55:00|531.76|529.36|525.02|522.62|532.74|530.34|525.02|522.62|0
1650456000000|2022-04-20 12:00:00|525.27|522.87|526|523.6|526.99|524.59|524.53|522.13|0
1650456300000|2022-04-20 12:05:00|525.76|523.36|525.76|523.36|527.48|525.08|525.51|523.11|0
1650456600000|2022-04-20 12:10:00|525.89|523.49|527.48|525.08|527.72|525.32|525.51|523.11|0
1650456900000|2022-04-20 12:15:00|527.72|525.32|529.2|526.8|529.44|527.04|527.48|525.08|0
1650457200000|2022-04-20 12:20:00|529.44|527.04|528.71|526.31|529.44|527.04|527.72|525.32|0
1650457500000|2022-04-20 12:25:00|528.83|526.43|524.53|522.13|529.44|527.04|523.79|521.39|0
1650457800000|2022-04-20 12:30:00|524.77|522.37|525.15|522.75|526.74|524.34|524.28|521.88|0
1650458100000|2022-04-20 12:35:00|525.27|522.87|525.51|523.11|526|523.6|524.28|521.88|0
1650458400000|2022-04-20 12:40:00|525.26|522.86|526|523.6|526.49|524.09|523.79|521.39|0
1650458700000|2022-04-20 12:45:00|525.64|523.24|526.74|524.34|527.97|525.57|525.51|523.11|0
1650459000000|2022-04-20 12:50:00|527.48|525.08|524.04|521.64|527.48|525.08|524.04|521.64|0
1650459300000|2022-04-20 12:55:00|524.28|521.88|522.81|520.41|525.02|522.62|522.56|520.16|0
1650459600000|2022-04-20 13:00:00|522.56|520.16|526.25|523.85|526.37|523.97|522.56|520.16|0
1650459900000|2022-04-20 13:05:00|526|523.6|527.72|525.32|527.97|525.57|525.51|523.11|0
1650460200000|2022-04-20 13:10:00|527.97|525.57|528.46|526.06|528.95|526.55|527.23|524.83|0
1650460500000|2022-04-20 13:15:00|528.7|526.3|527.72|525.32|528.95|526.55|527.72|525.32|0
1650460800000|2022-04-20 13:20:00|527.96|525.56|528.09|525.69|528.7|526.3|527.23|524.83|0
1650461100000|2022-04-20 13:25:00|528.21|525.81|525.02|522.62|528.21|525.81|525.02|522.62|0
1650461400000|2022-04-20 13:30:00|525.16|522.96|527.37|525.17|527.86|525.66|518.78|516.58|0
1650461700000|2022-04-20 13:35:00|524.92|522.72|525.16|522.96|528.6|526.4|522.46|520.26|0
1650462000000|2022-04-20 13:40:00|524.42|522.22|536.96|534.76|536.96|534.76|524.42|522.22|0
1650462300000|2022-04-20 13:45:00|539.03|536.63|543.22|540.82|544.7|542.3|538.79|536.39|0
1650462600000|2022-04-20 13:50:00|542.97|540.57|542.44|540.04|544.66|542.26|539.98|537.58|0
1650462900000|2022-04-20 13:55:00|543.43|541.03|545.32|542.92|548.77|546.37|542.12|539.72|0
1650463200000|2022-04-20 14:00:00|543.6|541.2|544.58|542.18|547.79|545.39|539.42|537.02|0
1650463500000|2022-04-20 14:05:00|544.34|541.94|546.06|543.66|549.26|546.86|544.09|541.69|0
1650463800000|2022-04-20 14:10:00|545.57|543.17|541.63|539.23|546.55|544.15|540.4|538|0
1650464100000|2022-04-20 14:15:00|541.14|538.74|539.66|537.26|542.12|539.72|537.7|535.3|0
1650464400000|2022-04-20 14:20:00|539.79|537.39|541.38|538.98|542.12|539.72|533.52|531.12|0
1650464700000|2022-04-20 14:25:00|540.89|538.49|535.98|533.58|541.63|539.23|534.26|531.86|0
1650465000000|2022-04-20 14:30:00|534.26|531.86|531.4|529|539.66|537.26|530.91|528.51|0
1650465300000|2022-04-20 14:35:00|531.65|529.25|528.8|526.4|532.25|529.85|527.32|524.92|0
1650465600000|2022-04-20 14:40:00|528.06|525.66|527.57|525.17|528.31|525.91|524.37|521.97|0
1650465900000|2022-04-20 14:45:00|527.32|524.92|527.32|524.92|529.78|527.38|525.35|522.95|0
1650466200000|2022-04-20 14:50:00|527.57|525.17|522.89|520.49|528.55|526.15|522.65|520.25|0
1650466500000|2022-04-20 14:55:00|523.63|521.23|524.5|522.1|525.85|523.45|521.67|519.27|0
1650466800000|2022-04-20 15:00:00|524.12|521.72|533.48|531.08|533.48|531.08|523.88|521.48|0
1650467100000|2022-04-20 15:05:00|533.97|531.57|533.48|531.08|534.46|532.06|530.03|527.63|0
1650467400000|2022-04-20 15:10:00|533.97|531.57|536.19|533.79|538.65|536.25|533.72|531.32|0
1650467700000|2022-04-20 15:15:00|536.68|534.28|541.36|538.96|541.61|539.21|536.19|533.79|0
1650468000000|2022-04-20 15:20:00|541.61|539.21|541.86|539.46|542.35|539.95|540.13|537.73|0
1650468300000|2022-04-20 15:25:00|542.35|539.95|537.7|535.3|542.6|540.2|537.2|534.8|0
1650468600000|2022-04-20 15:30:00|537.94|535.54|536.71|534.31|539.18|536.78|534|531.6|0
1650468900000|2022-04-20 15:35:00|536.96|534.56|533.51|531.11|536.96|534.56|531.05|528.65|0
1650469200000|2022-04-20 15:40:00|533.76|531.36|530.31|527.91|534.25|531.85|529.57|527.17|0
1650469500000|2022-04-20 15:45:00|529.57|527.17|534.25|531.85|534.49|532.09|528.09|525.69|0
1650469800000|2022-04-20 15:50:00|534|531.6|536.96|534.56|539.17|536.77|533.51|531.11|0
1650470100000|2022-04-20 15:55:00|537.45|535.05|533.26|530.86|537.45|535.05|532.03|529.63|0
1650470400000|2022-04-20 16:00:00|532.77|530.37|532.28|529.88|533.75|531.35|531.78|529.38|0
1650470700000|2022-04-20 16:05:00|532.03|529.63|537.08|534.68|539.67|537.27|530.55|528.15|0
1650471000000|2022-04-20 16:10:00|536.96|534.56|542.63|540.23|543.86|541.46|536.96|534.56|0
1650471300000|2022-04-20 16:15:00|541.89|539.49|541.15|538.75|543.61|541.21|539.91|537.51|0
1650471600000|2022-04-20 16:20:00|541.39|538.99|542.63|540.23|543.86|541.46|540.65|538.25|0
1650471900000|2022-04-20 16:25:00|542.26|539.86|542.87|540.47|545.34|542.94|542.13|539.73|0
1650472200000|2022-04-20 16:30:00|543.49|541.09|536.22|533.82|543.86|541.46|535.97|533.57|0
1650472500000|2022-04-20 16:35:00|536.46|534.06|534.49|532.09|537.2|534.8|531.78|529.38|0
1650472800000|2022-04-20 16:40:00|534.98|532.58|534.74|532.34|536.22|533.82|533.51|531.11|0
1650473100000|2022-04-20 16:45:00|534.49|532.09|531.29|528.89|534.74|532.34|530.06|527.66|0
1650473400000|2022-04-20 16:50:00|531.04|528.64|529.81|527.41|531.04|528.64|526.86|524.46|0
1650473700000|2022-04-20 16:55:00|529.57|527.17|530.8|528.4|531.78|529.38|527.84|525.44|0
1650474000000|2022-04-20 17:00:00|530.68|528.28|527.6|525.2|531.04|528.64|526.37|523.97|0
1650474300000|2022-04-20 17:05:00|526.86|524.46|531.66|529.26|534.74|532.34|526.37|523.97|0
1650474600000|2022-04-20 17:10:00|532.03|529.63|527.35|524.95|532.77|530.37|525.87|523.47|0
1650474900000|2022-04-20 17:15:00|527.6|525.2|531.04|528.64|532.27|529.87|524.64|522.24|0
1650475200000|2022-04-20 17:20:00|531.42|529.02|530.3|527.9|532.27|529.87|529.56|527.16|0
1650475500000|2022-04-20 17:25:00|530.06|527.66|532.03|529.63|533.01|530.61|529.81|527.41|0
1650475800000|2022-04-20 17:30:00|531.53|529.13|531.53|529.13|533.75|531.35|530.06|527.66|0
1650476100000|2022-04-20 17:35:00|531.29|528.89|530.06|527.66|531.29|528.89|528.58|526.18|0
1650476400000|2022-04-20 17:40:00|530.3|527.9|524.89|522.49|530.3|527.9|524.64|522.24|0
1650476700000|2022-04-20 17:45:00|524.64|522.24|527.84|525.44|527.84|525.44|521.69|519.29|0
1650477000000|2022-04-20 17:50:00|528.09|525.69|530.55|528.15|530.79|528.39|527.84|525.44|0
1650477300000|2022-04-20 17:55:00|530.79|528.39|527.35|524.95|531.53|529.13|527.1|524.7|0
1650477600000|2022-04-20 18:00:00|527.59|525.19|526.98|524.58|529.81|527.41|524.89|522.49|0
1650477900000|2022-04-20 18:05:00|527.1|524.7|528.21|525.81|529.56|527.16|526.36|523.96|0
1650478200000|2022-04-20 18:10:00|528.09|525.69|532.27|529.87|532.27|529.87|527.35|524.95|0
1650478500000|2022-04-20 18:15:00|532.02|529.62|536.7|534.3|537.2|534.8|530.55|528.15|0
1650478800000|2022-04-20 18:20:00|536.95|534.55|537.44|535.04|538.43|536.03|535.96|533.56|0
1650479100000|2022-04-20 18:25:00|537.2|534.8|539.17|536.77|539.66|537.26|536.95|534.55|0
1650479400000|2022-04-20 18:30:00|539.41|537.01|541.14|538.74|541.39|538.99|538.43|536.03|0
1650479700000|2022-04-20 18:35:00|541.39|538.99|546.07|543.67|546.81|544.41|540.89|538.49|0
1650480000000|2022-04-20 18:40:00|546.57|544.17|547.06|544.66|547.8|545.4|544.84|542.44|0
1650480300000|2022-04-20 18:45:00|547.31|544.91|545.09|542.69|548.54|546.14|543.36|540.96|0
1650480600000|2022-04-20 18:50:00|545.58|543.18|555.7|553.3|556.2|553.8|545.33|542.93|0
1650480900000|2022-04-20 18:55:00|555.95|553.55|553.48|551.08|558.18|555.78|552.49|550.09|0
1650481200000|2022-04-20 19:00:00|552.99|550.59|547.06|544.66|554.22|551.82|545.58|543.18|0
1650481500000|2022-04-20 19:05:00|548.05|545.65|546.57|544.17|550.27|547.87|546.32|543.92|0
1650481800000|2022-04-20 19:10:00|546.32|543.92|540.89|538.49|548.29|545.89|539.66|537.26|0
1650482100000|2022-04-20 19:15:00|539.66|537.26|541.63|539.23|543.36|540.96|539.16|536.76|0
1650482400000|2022-04-20 19:20:00|541.38|538.98|540.64|538.24|542.62|540.22|539.66|537.26|0
1650482700000|2022-04-20 19:25:00|540.15|537.75|538.67|536.27|540.64|538.24|534.97|532.57|0
1650483000000|2022-04-20 19:30:00|537.93|535.53|544.34|541.94|544.59|542.19|537.69|535.29|0
1650483300000|2022-04-20 19:35:00|543.36|540.96|540.56|538.16|545.08|542.68|538.84|536.44|0
1650483600000|2022-04-20 19:40:00|540.81|538.41|538.34|535.94|541.05|538.65|537.61|535.21|0
1650483900000|2022-04-20 19:45:00|538.1|535.7|533.78|531.38|538.34|535.94|530.23|527.83|0
1650484200000|2022-04-20 19:50:00|537.22|534.82|545.11|542.71|546.1|543.7|536.24|533.84|0
1650484500000|2022-04-20 19:55:00|544.37|541.97|546.96|544.56|548.81|546.41|543.39|540.99|0
1650484800000|2022-04-20 20:00:00|547.21|544.81|538.34|535.94|547.46|545.06|536.62|534.22|0
1650485100000|2022-04-20 20:05:00|535.39|532.99|534.41|532.01|546.22|543.82|532.19|529.79|0
1650485400000|2022-04-20 20:10:00|534.78|532.38|536.62|534.22|537.36|534.96|534.65|532.25|0
1650485700000|2022-04-20 20:15:00|535.34|532.54|538.79|535.99|539.28|536.48|535.34|532.54|0
1650486000000|2022-04-20 20:20:00|539.03|536.23|539.16|536.36|540.02|537.22|538.05|535.25|0
1650486300000|2022-04-20 20:25:00|539.03|536.23|538.54|535.74|539.77|536.97|537.8|535|0
1650486600000|2022-04-20 20:30:00|538.67|535.87|535.34|532.54|538.79|535.99|534.61|531.81|0
1650486900000|2022-04-20 20:35:00|535.59|532.79|534.85|532.05|535.83|533.03|534.61|531.81|0
1650487200000|2022-04-20 20:40:00|534.61|531.81|535.1|532.3|535.59|532.79|534.61|531.81|0
1650487500000|2022-04-20 20:45:00|535.34|532.54|533.62|530.82|535.59|532.79|533.62|530.82|0
1650487800000|2022-04-20 20:50:00|533.75|530.95|533.37|530.57|533.75|530.95|533.13|530.33|0
1650488100000|2022-04-20 20:55:00|533.13|530.33|533.84|531.04|533.87|531.07|532.88|530.08|0
1650488400000|2022-04-20 21:00:00|534.01|531.21|533.98|531.18|534.27|531.47|533.88|531.08|0
1650488700000|2022-04-20 21:05:00|533.94|531.14|533.44|530.64|534.09|531.29|533.27|530.47|0
1650489000000|2022-04-20 21:10:00|533.48|530.68|533.01|530.21|533.51|530.71|532.86|530.06|0
1650489300000|2022-04-20 21:15:00|533.05|530.25|533.37|530.57|534.34|531.54|533.01|530.21|0
1650489600000|2022-04-20 21:20:00|533.44|530.64|533.29|530.49|533.55|530.75|533.26|530.46|0
1650489900000|2022-04-20 21:25:00|533.4|530.6|533.03|530.23|534.05|531.25|533.03|530.23|0
1650490200000|2022-04-20 21:30:00|532.96|530.16|532.57|529.77|533|530.2|532.57|529.77|0
1650490500000|2022-04-20 21:35:00|532.35|529.55|532.74|529.94|532.85|530.05|532.35|529.55|0
1650490800000|2022-04-20 21:40:00|532.7|529.9|532.85|530.05|533.07|530.27|532.7|529.9|0
1650491100000|2022-04-20 21:45:00|533|530.2|533|530.2|533|530.2|533|530.2|0
1650491400000|2022-04-20 21:50:00|533.03|530.23|533.38|530.58|533.52|530.72|533|530.2|0
1650491700000|2022-04-20 21:55:00|533.34|530.54|533.64|530.84|533.64|530.84|533.34|530.54|0
1650492000000|2022-04-20 22:00:00|534.73|531.93|532.88|530.08|534.85|532.05|531.78|528.98|0
1650492300000|2022-04-20 22:05:00|533.12|530.32|531.9|529.1|533.37|530.57|530.91|528.11|0
1650492600000|2022-04-20 22:10:00|531.65|528.85|533.25|530.45|533.86|531.06|531.4|528.6|0
1650492900000|2022-04-20 22:15:00|533.12|530.32|533.12|530.32|533.12|530.32|531.78|528.98|0
1650493200000|2022-04-20 22:20:00|533.01|530.21|531.89|529.09|533.01|530.21|531.4|528.6|0
1650493500000|2022-04-20 22:25:00|532.14|529.34|532.88|530.08|532.88|530.08|531.89|529.09|0
1650493800000|2022-04-20 22:30:00|532.63|529.83|530.17|527.37|532.88|530.08|529.93|527.13|0
1650494100000|2022-04-20 22:35:00|530.06|527.26|529.44|526.64|530.42|527.62|529.19|526.39|0
1650494400000|2022-04-20 22:40:00|529.68|526.88|531.4|528.6|531.65|528.85|529.44|526.64|0
1650494700000|2022-04-20 22:45:00|531.65|528.85|533.61|530.81|535.09|532.29|531.4|528.6|0
1650495000000|2022-04-20 22:50:00|533.37|530.57|533.12|530.32|533.37|530.57|531.65|528.85|0
1650495300000|2022-04-20 22:55:00|533.37|530.57|533.86|531.06|533.99|531.19|532.38|529.58|0
1650495600000|2022-04-20 23:00:00|534.11|531.31|533.37|530.57|534.11|531.31|533.12|530.32|0
1650495900000|2022-04-20 23:05:00|533.61|530.81|533.61|530.81|533.61|530.81|533|530.2|0
1650496200000|2022-04-20 23:10:00|533.37|530.57|534.35|531.55|534.6|531.8|533.12|530.32|0
1650496500000|2022-04-20 23:15:00|534.48|531.68|533.37|530.57|534.6|531.8|533.37|530.57|0
1650496800000|2022-04-20 23:20:00|533.49|530.69|533.86|531.06|534.35|531.55|533.49|530.69|0
1650497100000|2022-04-20 23:25:00|533.74|530.94|532.87|530.07|533.74|530.94|532.87|530.07|0
1650497400000|2022-04-20 23:30:00|532.63|529.83|532.63|529.83|533.37|530.57|532.38|529.58|0
1650497700000|2022-04-20 23:35:00|532.38|529.58|532.14|529.34|532.87|530.07|531.89|529.09|0
1650498000000|2022-04-20 23:40:00|531.89|529.09|530.66|527.86|532.14|529.34|530.66|527.86|0
1650498300000|2022-04-20 23:45:00|530.42|527.62|530.41|527.61|531.64|528.84|530.17|527.37|0
1650498600000|2022-04-20 23:50:00|530.17|527.37|530.41|527.61|530.66|527.86|529.43|526.63|0
1650498900000|2022-04-20 23:55:00|530.66|527.86|531.64|528.84|531.64|528.84|530.17|527.37|0
1650499200000|2022-04-21 00:00:00|531.89|529.09|530.54|527.74|531.89|529.09|528.45|525.65|0
1650499500000|2022-04-21 00:05:00|530.41|527.61|529.43|526.63|530.41|527.61|528.69|525.89|0
1650499800000|2022-04-21 00:10:00|529.68|526.88|530.41|527.61|530.41|527.61|529.18|526.38|0
1650500100000|2022-04-21 00:15:00|530.66|527.86|528.45|525.65|530.66|527.86|527.96|525.16|0
1650500400000|2022-04-21 00:20:00|528.58|525.78|529.43|526.63|530.17|527.37|528.45|525.65|0
1650500700000|2022-04-21 00:25:00|529.18|526.38|529.43|526.63|529.43|526.63|528.69|525.89|0
1650501000000|2022-04-21 00:30:00|529.31|526.51|528.45|525.65|529.43|526.63|528.2|525.4|0
1650501300000|2022-04-21 00:35:00|528.69|525.89|530.41|527.61|530.66|527.86|528.2|525.4|0
1650501600000|2022-04-21 00:40:00|530.66|527.86|529.67|526.87|530.66|527.86|529.67|526.87|0
1650501900000|2022-04-21 00:45:00|529.43|526.63|531.15|528.35|531.64|528.84|529.43|526.63|0
1650502200000|2022-04-21 00:50:00|531.39|528.59|531.52|528.72|531.89|529.09|530.9|528.1|0
1650502500000|2022-04-21 00:55:00|531.39|528.59|530.66|527.86|531.64|528.84|529.92|527.12|0
1650502800000|2022-04-21 01:00:00|530.41|527.61|530.66|527.86|530.78|527.98|529.67|526.87|0
1650503100000|2022-04-21 01:05:00|530.9|528.1|531.88|529.08|532.38|529.58|530.9|528.1|0
1650503400000|2022-04-21 01:10:00|531.64|528.84|531.64|528.84|532.62|529.82|531.39|528.59|0
1650503700000|2022-04-21 01:15:00|531.39|528.59|530.41|527.61|531.64|528.84|530.16|527.36|0
1650504000000|2022-04-21 01:20:00|530.54|527.74|531.64|528.84|532.38|529.58|530.41|527.61|0
1650504300000|2022-04-21 01:25:00|531.88|529.08|531.88|529.08|532.62|529.82|531.39|528.59|0
1650504600000|2022-04-21 01:30:00|531.77|528.97|529.43|526.63|532.38|529.58|529.18|526.38|0
1650504900000|2022-04-21 01:35:00|529.55|526.75|528.69|525.89|529.67|526.87|527.71|524.91|0
1650505200000|2022-04-21 01:40:00|528.93|526.13|525.87|523.07|529.18|526.38|525.25|522.45|0
1650505500000|2022-04-21 01:45:00|525.49|522.69|525.74|522.94|526.11|523.31|525|522.2|0
1650505800000|2022-04-21 01:50:00|525.99|523.19|525.74|522.94|526.23|523.43|525.25|522.45|0
1650506100000|2022-04-21 01:55:00|525.49|522.69|525.98|523.18|526.23|523.43|525|522.2|0
1650506400000|2022-04-21 02:00:00|525.74|522.94|526.97|524.17|527.46|524.66|525.74|522.94|0
1650506700000|2022-04-21 02:05:00|527.21|524.41|525|522.2|527.21|524.41|524.27|521.47|0
1650507000000|2022-04-21 02:10:00|524.76|521.96|524.76|521.96|525|522.2|524.02|521.22|0
1650507300000|2022-04-21 02:15:00|524.51|521.71|524.02|521.22|524.76|521.96|524.02|521.22|0
1650507600000|2022-04-21 02:20:00|524.27|521.47|525.25|522.45|525.49|522.69|524.27|521.47|0
1650507900000|2022-04-21 02:25:00|525.37|522.57|525.98|523.18|525.98|523.18|525.25|522.45|0
1650508200000|2022-04-21 02:30:00|526.23|523.43|525.74|522.94|526.23|523.43|525.49|522.69|0
1650508500000|2022-04-21 02:35:00|525.86|523.06|527.21|524.41|527.46|524.66|525.74|522.94|0
1650508800000|2022-04-21 02:40:00|527.09|524.29|526.47|523.67|527.21|524.41|526.23|523.43|0
1650509100000|2022-04-21 02:45:00|526.23|523.43|526.72|523.92|527.21|524.41|526.23|523.43|0
1650509400000|2022-04-21 02:50:00|526.6|523.8|527.21|524.41|527.7|524.9|526.6|523.8|0
1650509700000|2022-04-21 02:55:00|527.09|524.29|526.47|523.67|527.21|524.41|525.98|523.18|0
1650510000000|2022-04-21 03:00:00|526.23|523.43|526.23|523.43|526.47|523.67|525.24|522.44|0
1650510300000|2022-04-21 03:05:00|526.47|523.67|525.98|523.18|526.47|523.67|525.98|523.18|0
1650510600000|2022-04-21 03:10:00|525.74|522.94|527.95|525.15|527.95|525.15|525.74|522.94|0
1650510900000|2022-04-21 03:15:00|528.07|525.27|528.44|525.64|528.68|525.88|527.45|524.65|0
1650511200000|2022-04-21 03:20:00|528.68|525.88|529.42|526.62|530.4|527.6|528.68|525.88|0
1650511500000|2022-04-21 03:25:00|529.66|526.86|529.42|526.62|530.16|527.36|528.93|526.13|0
1650511800000|2022-04-21 03:30:00|529.66|526.86|529.42|526.62|529.66|526.86|528.19|525.39|0
1650512100000|2022-04-21 03:35:00|529.17|526.37|530.65|527.85|530.89|528.09|529.17|526.37|0
1650512400000|2022-04-21 03:40:00|530.4|527.6|530.16|527.36|530.65|527.85|529.91|527.11|0
1650512700000|2022-04-21 03:45:00|530.04|527.24|529.91|527.11|530.16|527.36|529.17|526.37|0
1650513000000|2022-04-21 03:50:00|529.79|526.99|531.14|528.34|531.14|528.34|529.79|526.99|0
1650513300000|2022-04-21 03:55:00|531.38|528.58|531.63|528.83|532.12|529.32|531.14|528.34|0
1650513600000|2022-04-21 04:00:00|531.38|528.58|531.14|528.34|531.63|528.83|530.65|527.85|0
1650513900000|2022-04-21 04:05:00|531.02|528.22|529.91|527.11|531.02|528.22|529.91|527.11|0
1650514200000|2022-04-21 04:10:00|529.66|526.86|529.66|526.86|530.65|527.85|529.42|526.62|0
1650514500000|2022-04-21 04:15:00|529.42|526.62|529.66|526.86|529.91|527.11|528.92|526.12|0
1650514800000|2022-04-21 04:20:00|529.91|527.11|529.91|527.11|530.15|527.35|529.54|526.74|0
1650515100000|2022-04-21 04:25:00|529.66|526.86|529.91|527.11|530.4|527.6|529.42|526.62|0
1650515400000|2022-04-21 04:30:00|530.03|527.23|529.54|526.74|530.03|527.23|528.68|525.88|0
1650515700000|2022-04-21 04:35:00|529.66|526.86|529.17|526.37|529.66|526.86|528.92|526.12|0
1650516000000|2022-04-21 04:40:00|529.05|526.25|528.92|526.12|529.41|526.61|528.92|526.12|0
1650516300000|2022-04-21 04:45:00|529.17|526.37|528.68|525.88|529.17|526.37|528.19|525.39|0
1650516600000|2022-04-21 04:50:00|528.8|526|528.19|525.39|528.92|526.12|528.19|525.39|0
1650516900000|2022-04-21 04:55:00|527.94|525.14|528.18|525.38|528.43|525.63|527.94|525.14|0
1650517200000|2022-04-21 05:00:00|528.07|525.27|529.41|526.61|530.4|527.6|527.69|524.89|0
1650517500000|2022-04-21 05:05:00|529.17|526.37|527.94|525.14|529.3|526.5|525.24|522.44|0
1650517800000|2022-04-21 05:10:00|527.69|524.89|523.03|520.23|528.18|525.38|522.78|519.98|0
1650518100000|2022-04-21 05:15:00|522.78|519.98|521.55|518.75|523.03|520.23|520.82|518.02|0
1650518400000|2022-04-21 05:20:00|521.8|519|521.8|519|522.54|519.74|521.31|518.51|0
1650518700000|2022-04-21 05:25:00|521.93|519.13|523.52|520.72|524.01|521.21|521.8|519|0
1650519000000|2022-04-21 05:30:00|523.27|520.47|525.48|522.68|525.85|523.05|523.27|520.47|0
1650519300000|2022-04-21 05:35:00|524.99|522.19|524.99|522.19|525.73|522.93|524.74|521.94|0
1650519600000|2022-04-21 05:40:00|524.74|521.94|523.52|520.72|524.74|521.94|523.52|520.72|0
1650519900000|2022-04-21 05:45:00|523.76|520.96|524.74|521.94|525.23|522.43|523.52|520.72|0
1650520200000|2022-04-21 05:50:00|524.5|521.7|525.23|522.43|525.48|522.68|522.78|519.98|0
1650520500000|2022-04-21 05:55:00|525.36|522.56|526.71|523.91|527.33|524.53|524.99|522.19|0
1650520800000|2022-04-21 06:00:00|526.46|523.66|528.8|526|529.9|527.1|526.46|523.66|0
1650521100000|2022-04-21 06:05:00|528.92|526.12|529.66|526.86|529.66|526.86|528.18|525.38|0
1650521400000|2022-04-21 06:10:00|529.41|526.61|531.38|528.58|532.49|529.69|528.67|525.87|0
1650521700000|2022-04-21 06:15:00|531.87|529.07|532.11|529.31|534.33|531.53|531.5|528.7|0
1650522000000|2022-04-21 06:20:00|532.6|529.8|530.88|528.08|532.6|529.8|530.15|527.35|0
1650522300000|2022-04-21 06:25:00|531.13|528.33|530.39|527.59|532.11|529.31|529.41|526.61|0
1650522600000|2022-04-21 06:30:00|530.27|527.47|532.11|529.31|532.36|529.56|529.41|526.61|0
1650522900000|2022-04-21 06:35:00|532.24|529.44|531.75|528.95|532.85|530.05|530.64|527.84|0
1650523200000|2022-04-21 06:40:00|531.62|528.82|530.88|528.08|531.75|528.95|529.9|527.1|0
1650523500000|2022-04-21 06:45:00|531.13|528.33|530.03|527.23|531.37|528.57|528.92|526.12|0
1650523800000|2022-04-21 06:50:00|530.14|527.34|528.92|526.12|531.37|528.57|528.92|526.12|0
1650524100000|2022-04-21 06:55:00|528.55|525.75|527.93|525.13|529.16|526.36|526.46|523.66|0
1650524400000|2022-04-21 07:00:00|526.95|524.15|530.14|527.34|531.86|529.06|526.95|524.15|0
1650524700000|2022-04-21 07:05:00|529.94|527.54|527.24|524.84|531.42|529.02|527.24|524.84|0
1650525000000|2022-04-21 07:10:00|527.86|525.46|526.5|524.1|529.94|527.54|526.01|523.61|0
1650525300000|2022-04-21 07:15:00|526.75|524.35|526.01|523.61|526.75|524.35|523.8|521.4|0
1650525600000|2022-04-21 07:20:00|525.77|523.37|524.29|521.89|529.7|527.3|524.29|521.89|0
1650525900000|2022-04-21 07:25:00|524.42|522.02|523.06|520.66|527.37|524.97|523.06|520.66|0
1650526200000|2022-04-21 07:30:00|522.82|520.42|523.19|520.79|525.76|523.36|522.82|520.42|0
1650526500000|2022-04-21 07:35:00|523.06|520.66|520.74|518.34|523.31|520.91|519.38|516.98|0
1650526800000|2022-04-21 07:40:00|520.49|518.09|522.57|520.17|522.57|520.17|519.14|516.74|0
1650527100000|2022-04-21 07:45:00|521.96|519.56|521.78|519.38|523.19|520.79|521.1|518.7|0
1650527400000|2022-04-21 07:50:00|521.67|519.27|519.32|516.92|522.03|519.63|519.08|516.68|0
1650527700000|2022-04-21 07:55:00|519.45|517.05|513.18|510.78|519.7|517.3|511.95|509.55|0
1650528000000|2022-04-21 08:00:00|513.42|511.02|512.44|510.04|514.65|512.25|511.46|509.06|0
1650528300000|2022-04-21 08:05:00|512.57|510.17|511.83|509.43|513.06|510.66|510.96|508.56|0
1650528600000|2022-04-21 08:10:00|511.45|509.05|510.96|508.56|512.68|510.28|510.72|508.32|0
1650528900000|2022-04-21 08:15:00|510.72|508.32|511.21|508.81|511.7|509.3|509.24|506.84|0
1650529200000|2022-04-21 08:20:00|511.45|509.05|513.42|511.02|513.42|511.02|510.72|508.32|0
1650529500000|2022-04-21 08:25:00|513.91|511.51|513.17|510.77|513.91|511.51|512.68|510.28|0
1650529800000|2022-04-21 08:30:00|513.42|511.02|511.94|509.54|513.91|511.51|511.7|509.3|0
1650530100000|2022-04-21 08:35:00|512.19|509.79|513.42|511.02|513.91|511.51|511.94|509.54|0
1650530400000|2022-04-21 08:40:00|513.17|510.77|513.17|510.77|513.55|511.15|512.68|510.28|0
1650530700000|2022-04-21 08:45:00|512.68|510.28|512.81|510.41|513.17|510.77|512.19|509.79|0
1650531000000|2022-04-21 08:50:00|512.93|510.53|510.72|508.32|512.93|510.53|509.73|507.33|0
1650531300000|2022-04-21 08:55:00|510.96|508.56|510.22|507.82|511.7|509.3|509.98|507.58|0
1650531600000|2022-04-21 09:00:00|510.47|508.07|515.63|513.23|515.88|513.48|509.73|507.33|0
1650531900000|2022-04-21 09:05:00|516.12|513.72|514.28|511.88|516.61|514.21|514.28|511.88|0
1650532200000|2022-04-21 09:10:00|514.4|512|513.66|511.26|514.65|512.25|513.42|511.02|0
1650532500000|2022-04-21 09:15:00|513.91|511.51|513.42|511.02|514.77|512.37|512.81|510.41|0
1650532800000|2022-04-21 09:20:00|513.66|511.26|512.68|510.28|513.91|511.51|512.07|509.67|0
1650533100000|2022-04-21 09:25:00|512.92|510.52|512.68|510.28|513.17|510.77|511.94|509.54|0
1650533400000|2022-04-21 09:30:00|512.92|510.52|514.89|512.49|515.26|512.86|512.43|510.03|0
1650533700000|2022-04-21 09:35:00|514.64|512.24|516.61|514.21|518.09|515.69|514.4|512|0
1650534000000|2022-04-21 09:40:00|516.37|513.97|516.37|513.97|516.86|514.46|515.63|513.23|0
1650534300000|2022-04-21 09:45:00|516.61|514.21|515.38|512.98|517.1|514.7|515.14|512.74|0
1650534600000|2022-04-21 09:50:00|515.63|513.23|516.36|513.96|517.35|514.95|515.63|513.23|0
1650534900000|2022-04-21 09:55:00|516.25|513.85|516.61|514.21|516.86|514.46|515.87|513.47|0
1650535200000|2022-04-21 10:00:00|516.86|514.46|517.1|514.7|518.09|515.69|516.49|514.09|0
1650535500000|2022-04-21 10:05:00|516.86|514.46|514.64|512.24|517.35|514.95|514.64|512.24|0
1650535800000|2022-04-21 10:10:00|514.89|512.49|514.15|511.75|515.87|513.47|514.15|511.75|0
1650536100000|2022-04-21 10:15:00|514.4|512|513.9|511.5|515.13|512.73|513.66|511.26|0
1650536400000|2022-04-21 10:20:00|513.79|511.39|513.66|511.26|514.52|512.12|513.41|511.01|0
1650536700000|2022-04-21 10:25:00|513.41|511.01|512.92|510.52|513.9|511.5|512.68|510.28|0
1650537000000|2022-04-21 10:30:00|512.68|510.28|511.2|508.8|513.17|510.77|511.2|508.8|0
1650537300000|2022-04-21 10:35:00|511.45|509.05|511.94|509.54|512.67|510.27|511.2|508.8|0
1650537600000|2022-04-21 10:40:00|511.69|509.29|511.33|508.93|512.67|510.27|511.2|508.8|0
1650537900000|2022-04-21 10:45:00|511.2|508.8|510.71|508.31|511.69|509.29|509.48|507.08|0
1650538200000|2022-04-21 10:50:00|510.95|508.55|510.71|508.31|511.45|509.05|510.46|508.06|0
1650538500000|2022-04-21 10:55:00|510.95|508.55|511.08|508.68|512.18|509.78|510.71|508.31|0
1650538800000|2022-04-21 11:00:00|510.46|508.06|512.18|509.78|512.67|510.27|510.46|508.06|0
1650539100000|2022-04-21 11:05:00|512.43|510.03|512.92|510.52|514.15|511.75|512.18|509.78|0
1650539400000|2022-04-21 11:10:00|513.16|510.76|511.94|509.54|513.9|511.5|511.44|509.04|0
1650539700000|2022-04-21 11:15:00|512.43|510.03|510.22|507.82|512.43|510.03|508.99|506.59|0
1650540000000|2022-04-21 11:20:00|510.46|508.06|509.23|506.83|510.46|508.06|508.99|506.59|0
1650540300000|2022-04-21 11:25:00|508.99|506.59|506.78|504.38|509.36|506.96|506.78|504.38|0
1650540600000|2022-04-21 11:30:00|507.02|504.62|507.64|505.24|509.23|506.83|506.29|503.89|0
1650540900000|2022-04-21 11:35:00|507.76|505.36|508.99|506.59|509.23|506.83|507.76|505.36|0
1650541200000|2022-04-21 11:40:00|508.74|506.34|509.72|507.32|509.72|507.32|508|505.6|0
1650541500000|2022-04-21 11:45:00|509.97|507.57|508.99|506.59|510.34|507.94|508.74|506.34|0
1650541800000|2022-04-21 11:50:00|509.23|506.83|507.27|504.87|509.97|507.57|507.27|504.87|0
1650542100000|2022-04-21 11:55:00|507.51|505.11|506.9|504.5|507.51|505.11|505.55|503.15|0
1650542400000|2022-04-21 12:00:00|507.27|504.87|505.92|503.52|507.51|505.11|505.3|502.9|0
1650542700000|2022-04-21 12:05:00|505.79|503.39|506.77|504.37|508.25|505.85|505.79|503.39|0
1650543000000|2022-04-21 12:10:00|507.02|504.62|507.27|504.87|508.25|505.85|506.53|504.13|0
1650543300000|2022-04-21 12:15:00|507.51|505.11|509.72|507.32|509.85|507.45|507.02|504.62|0
1650543600000|2022-04-21 12:20:00|509.97|507.57|508.98|506.58|509.97|507.57|508.74|506.34|0
1650543900000|2022-04-21 12:25:00|508.87|506.47|509.72|507.32|509.72|507.32|508.74|506.34|0
1650544200000|2022-04-21 12:30:00|509.85|507.45|512.04|509.64|512.83|510.43|507.51|505.11|0
1650544500000|2022-04-21 12:35:00|511.8|509.4|508.97|506.57|512.16|509.76|508.72|506.32|0
1650544800000|2022-04-21 12:40:00|508.72|506.32|507.74|505.34|509.46|507.06|507.49|505.09|0
1650545100000|2022-04-21 12:45:00|507.49|505.09|507.98|505.58|508.48|506.08|507.49|505.09|0
1650545400000|2022-04-21 12:50:00|508.23|505.83|505.77|503.37|508.23|505.83|505.77|503.37|0
1650545700000|2022-04-21 12:55:00|506.02|503.62|505.53|503.13|507.13|504.73|505.28|502.88|0
1650546000000|2022-04-21 13:00:00|506.02|503.62|507.49|505.09|507.74|505.34|504.55|502.15|0
1650546300000|2022-04-21 13:05:00|507.74|505.34|507.74|505.34|508.72|506.32|507.49|505.09|0
1650546600000|2022-04-21 13:10:00|507.98|505.58|507.98|505.58|508.23|505.83|506.02|503.62|0
1650546900000|2022-04-21 13:15:00|508.47|506.07|507.13|504.73|508.72|506.32|506.26|503.86|0
1650547200000|2022-04-21 13:20:00|507.25|504.85|507.49|505.09|508.23|505.83|507|504.6|0
1650547500000|2022-04-21 13:25:00|507.25|504.85|508.47|506.07|509.46|507.06|507|504.6|0
1650547800000|2022-04-21 13:30:00|507.74|505.34|496.45|494.05|507.74|505.34|495.96|493.56|0
1650548100000|2022-04-21 13:35:00|495.96|493.56|503.32|500.92|506.02|503.62|494.98|492.58|0
1650548400000|2022-04-21 13:40:00|502.83|500.43|501.03|498.63|504.79|502.39|499.8|497.4|0
1650548700000|2022-04-21 13:45:00|500.78|498.38|497.84|495.44|503.97|501.57|497.59|495.19|0
1650549000000|2022-04-21 13:50:00|496.12|493.72|499.56|497.16|499.8|497.4|493.92|491.52|0
1650549300000|2022-04-21 13:55:00|500.05|497.65|500.29|497.89|500.29|497.89|497.1|494.7|0
1650549600000|2022-04-21 14:00:00|499.55|497.15|500.05|497.65|503.73|501.33|499.55|497.15|0
1650549900000|2022-04-21 14:05:00|500.17|497.77|507.17|504.77|509.13|506.73|500.17|497.77|0
1650550200000|2022-04-21 14:10:00|506.92|504.52|508.15|505.75|510.36|507.96|503.97|501.57|0
1650550500000|2022-04-21 14:15:00|508.64|506.24|511.84|509.44|511.84|509.44|504.71|502.31|0
1650550800000|2022-04-21 14:20:00|512.33|509.93|511.99|509.59|514.54|512.14|509.53|507.13|0
1650551100000|2022-04-21 14:25:00|512.97|510.57|506.83|504.43|514.69|512.29|505.6|503.2|0
1650551400000|2022-04-21 14:30:00|507.08|504.68|505.98|503.58|508.3|505.9|505.36|502.96|0
1650551700000|2022-04-21 14:35:00|505.49|503.09|510.02|507.62|511.98|509.58|504.38|501.98|0
1650552000000|2022-04-21 14:40:00|509.77|507.37|513.46|511.06|515.67|513.27|509.53|507.13|0
1650552300000|2022-04-21 14:45:00|513.21|510.81|521.23|518.83|522.13|519.73|513.21|510.81|0
1650552600000|2022-04-21 14:50:00|521.72|519.32|522.21|519.81|523.93|521.53|518.77|516.37|0
1650552900000|2022-04-21 14:55:00|522.94|520.54|520.37|517.97|524.17|521.77|519.75|517.35|0
1650553200000|2022-04-21 15:00:00|520.73|518.33|518.77|516.37|522.7|520.3|517.54|515.14|0
1650553500000|2022-04-21 15:05:00|518.28|515.88|522.21|519.81|524.42|522.02|518.03|515.63|0
1650553800000|2022-04-21 15:10:00|523.19|520.79|520.24|517.84|523.19|520.79|517.54|515.14|0
1650554100000|2022-04-21 15:15:00|519.5|517.1|521.47|519.07|525.65|523.25|519.5|517.1|0
1650554400000|2022-04-21 15:20:00|521.71|519.31|524.66|522.26|529.58|527.18|520.98|518.58|0
1650554700000|2022-04-21 15:25:00|524.79|522.39|526.38|523.98|527.86|525.46|520.24|517.84|0
1650555000000|2022-04-21 15:30:00|527.37|524.97|531.68|529.28|534.26|531.86|526.14|523.74|0
1650555300000|2022-04-21 15:35:00|530.57|528.17|533.52|531.12|534.51|532.11|529.34|526.94|0
1650555600000|2022-04-21 15:40:00|533.77|531.37|539.14|536.74|539.88|537.48|533.52|531.12|0
1650555900000|2022-04-21 15:45:00|538.9|536.5|538.9|536.5|541.11|538.71|537.91|535.51|0
1650556200000|2022-04-21 15:50:00|539.14|536.74|539.63|537.23|541.36|538.96|536.68|534.28|0
1650556500000|2022-04-21 15:55:00|539.39|536.99|546.52|544.12|546.77|544.37|539.39|536.99|0
1650556800000|2022-04-21 16:00:00|546.28|543.88|551.34|548.94|551.96|549.56|543.22|540.82|0
1650557100000|2022-04-21 16:05:00|552.08|549.68|552.32|549.92|553.31|550.91|547.15|544.75|0
1650557400000|2022-04-21 16:10:00|552.57|550.17|552.81|550.41|555.77|553.37|549.86|547.46|0
1650557700000|2022-04-21 16:15:00|553.55|551.15|550.35|547.95|554.54|552.14|549.86|547.46|0
1650558000000|2022-04-21 16:20:00|550.97|548.57|557|554.6|557|554.6|549.37|546.97|0
1650558300000|2022-04-21 16:25:00|557.25|554.85|557|554.6|558.23|555.83|552.81|550.41|0
1650558600000|2022-04-21 16:30:00|557.25|554.85|552.73|550.33|558.58|556.18|551.13|548.73|0
1650558900000|2022-04-21 16:35:00|553.1|550.7|555.81|553.41|557.04|554.64|549.9|547.5|0
1650559200000|2022-04-21 16:40:00|555.31|552.91|554.46|552.06|556.79|554.39|552|549.6|0
1650559500000|2022-04-21 16:45:00|554.58|552.18|559.25|556.85|560.73|558.33|552.85|550.45|0
1650559800000|2022-04-21 16:50:00|559.63|557.23|566.16|563.76|567.14|564.74|559.63|557.23|0
1650560100000|2022-04-21 16:55:00|566.65|564.25|567.14|564.74|567.14|564.74|562.46|560.06|0
1650560400000|2022-04-21 17:00:00|566.9|564.5|571.72|569.32|573.44|571.04|565.66|563.26|0
1650560700000|2022-04-21 17:05:00|571.47|569.07|572.46|570.06|573.2|570.8|571.22|568.82|0
1650561000000|2022-04-21 17:10:00|572.21|569.81|569.25|566.85|573.2|570.8|568.51|566.11|0
1650561300000|2022-04-21 17:15:00|570.48|568.08|578.13|575.73|579.61|577.21|569.25|566.85|0
1650561600000|2022-04-21 17:20:00|579.36|576.96|567.1|564.7|579.36|576.96|563.41|561.01|0
1650561900000|2022-04-21 17:25:00|566.85|564.45|561.68|559.28|571.53|569.13|560.21|557.81|0
1650562200000|2022-04-21 17:30:00|561.19|558.79|564.19|561.79|564.69|562.29|557.99|555.59|0
1650562500000|2022-04-21 17:35:00|564.69|562.29|571.1|568.7|573.32|570.92|564.69|562.29|0
1650562800000|2022-04-21 17:40:00|572.09|569.69|571.84|569.44|575.05|572.65|567.15|564.75|0
1650563100000|2022-04-21 17:45:00|572.09|569.69|567.95|565.55|574.06|571.66|563.27|560.87|0
1650563400000|2022-04-21 17:50:00|568.45|566.05|573.13|570.73|573.13|570.73|567.95|565.55|0
1650563700000|2022-04-21 17:55:00|572.52|570.12|576.09|573.69|577.82|575.42|571.16|568.76|0
1650564000000|2022-04-21 18:00:00|577.21|574.81|587.92|585.04|588.16|585.28|577.21|574.81|0
1650564300000|2022-04-21 18:05:00|588.16|585.28|584.71|581.83|588.66|585.78|584.71|581.83|0
1650564600000|2022-04-21 18:10:00|585.45|582.57|588.41|585.53|588.9|586.02|583.48|580.6|0
1650564900000|2022-04-21 18:15:00|588.16|585.28|587.42|584.54|590.39|587.51|584.71|581.83|0
1650565200000|2022-04-21 18:20:00|587.18|584.3|589.4|586.52|589.4|586.52|581.01|578.13|0
1650565500000|2022-04-21 18:25:00|589.15|586.27|586.69|584.29|589.4|586.52|583.72|580.84|0
1650565800000|2022-04-21 18:30:00|587.56|585.16|581.02|578.62|589.65|587.25|579.54|577.14|0
1650566100000|2022-04-21 18:35:00|581.51|579.11|584.96|582.56|585.7|583.3|574.61|572.21|0
1650566400000|2022-04-21 18:40:00|584.72|582.32|592.86|590.46|593.11|590.71|583.73|581.33|0
1650566700000|2022-04-21 18:45:00|592.61|590.21|598.04|595.64|598.79|596.39|592.61|590.21|0
1650567000000|2022-04-21 18:50:00|597.55|595.15|599.6|596.72|599.89|597.01|597.54|594.66|0
1650567300000|2022-04-21 18:55:00|600.58|597.7|601.82|598.94|605.03|602.15|599.6|596.72|0
1650567600000|2022-04-21 19:00:00|602.31|599.43|610.71|607.83|610.96|608.08|602.07|599.19|0
1650567900000|2022-04-21 19:05:00|609.73|606.85|612.69|609.81|612.69|609.81|605.77|602.89|0
1650568200000|2022-04-21 19:10:00|613.19|610.31|611.42|608.54|614.67|611.79|610.93|608.05|0
1650568500000|2022-04-21 19:15:00|611.18|608.3|609.7|606.82|615.13|612.25|606.74|603.86|0
1650568800000|2022-04-21 19:20:00|609.45|606.57|604.02|601.14|613.15|610.27|604.02|601.14|0
1650569100000|2022-04-21 19:25:00|604.27|601.39|598.85|595.97|610.68|607.8|597.62|594.74|0
1650569400000|2022-04-21 19:30:00|600.82|597.94|610.27|607.39|610.52|607.64|598.66|595.78|0
1650569700000|2022-04-21 19:35:00|610.76|607.88|614.84|611.72|618.31|615.43|610.76|607.88|0
1650570000000|2022-04-21 19:40:00|614.34|611.22|607.29|604.17|614.7|611.58|607.04|603.92|0
1650570300000|2022-04-21 19:45:00|607.54|604.42|622.11|618.99|622.36|619.24|607.54|604.42|0
1650570600000|2022-04-21 19:50:00|618.9|615.78|607.67|604.55|618.9|615.78|603.97|600.85|0
1650570900000|2022-04-21 19:55:00|606.93|603.81|611.87|608.75|615.58|612.46|606.93|603.81|0
1650571200000|2022-04-21 20:00:00|611.38|608.26|617.56|614.44|619.54|616.42|611.38|608.26|0
1650571500000|2022-04-21 20:05:00|617.31|614.19|616.56|614.16|618.05|615.05|614.09|611.69|0
1650571800000|2022-04-21 20:10:00|617.05|614.65|614.58|612.18|621.01|618.61|611.99|609.59|0
1650572100000|2022-04-21 20:15:00|614.29|611.49|616.02|613.22|617|614.2|612.81|610.01|0
1650572400000|2022-04-21 20:20:00|616.26|613.46|616.26|613.46|617.38|614.58|615.03|612.23|0
1650572700000|2022-04-21 20:25:00|615.27|612.47|617.5|614.7|617.87|615.07|613.3|610.5|0
1650573000000|2022-04-21 20:30:00|617.25|614.45|616.89|614.09|618.98|616.18|615.77|612.97|0
1650573300000|2022-04-21 20:35:00|616.76|613.96|617.63|614.83|618.24|615.44|616.02|613.22|0
1650573600000|2022-04-21 20:40:00|617.99|615.19|616.51|613.71|617.99|615.19|615.77|612.97|0
1650573900000|2022-04-21 20:45:00|616.26|613.46|616.76|613.96|617.25|614.45|614.78|611.98|0
1650574200000|2022-04-21 20:50:00|616.51|613.71|617.99|615.19|618.24|615.44|616.26|613.46|0
1650574500000|2022-04-21 20:55:00|617.74|614.94|617.2|614.4|618.49|615.69|616.26|613.46|0
1650574800000|2022-04-21 21:00:00|617|614.2|616.54|613.74|617.04|614.24|616.25|613.45|0
1650575100000|2022-04-21 21:05:00|616.57|613.77|616.78|613.98|616.78|613.98|616.25|613.45|0
1650575400000|2022-04-21 21:10:00|616.82|614.02|617.14|614.34|617.14|614.34|616.78|613.98|0
1650575700000|2022-04-21 21:15:00|617.32|614.52|617.64|614.84|617.75|614.95|617.32|614.52|0
1650576000000|2022-04-21 21:20:00|617.61|614.81|617.1|614.3|617.83|615.03|617.1|614.3|0
1650576300000|2022-04-21 21:25:00|617.08|614.28|617.1|614.3|617.1|614.3|617|614.2|0
1650576600000|2022-04-21 21:30:00|617.08|614.28|617.08|614.28|617.25|614.45|617.04|614.24|0
1650576900000|2022-04-21 21:35:00|617.1|614.3|617.1|614.3|617.1|614.3|617.1|614.3|0
1650577200000|2022-04-21 21:40:00|617.14|614.34|617.21|614.41|617.21|614.41|617.14|614.34|0
1650577500000|2022-04-21 21:45:00|617.04|614.24|617.04|614.24|617.1|614.3|617.04|614.24|0
1650577800000|2022-04-21 21:50:00|617.1|614.3|617.57|614.77|617.61|614.81|617|614.2|0
1650578100000|2022-04-21 21:55:00|617.68|614.88|616.89|614.09|617.72|614.92|616.75|613.95|0
1650578400000|2022-04-21 22:00:00|615.65|612.85|619.42|616.62|619.92|617.12|615.52|612.72|0
1650578700000|2022-04-21 22:05:00|619.17|616.37|617.2|614.4|619.42|616.62|616.45|613.65|0
1650579000000|2022-04-21 22:10:00|616.95|614.15|617.44|614.64|619.17|616.37|616.95|614.15|0
1650579300000|2022-04-21 22:15:00|617.57|614.77|616.7|613.9|618.18|615.38|616.45|613.65|0
1650579600000|2022-04-21 22:20:00|616.45|613.65|614.97|612.17|616.7|613.9|613.98|611.18|0
1650579900000|2022-04-21 22:25:00|615.22|612.42|615.46|612.66|616.45|613.65|614.97|612.17|0
1650580200000|2022-04-21 22:30:00|614.97|612.17|612.74|609.94|614.97|612.17|612.5|609.7|0
1650580500000|2022-04-21 22:35:00|612.5|609.7|613.49|610.69|613.98|611.18|612.5|609.7|0
1650580800000|2022-04-21 22:40:00|613.73|610.93|613.98|611.18|614.47|611.67|613.24|610.44|0
1650581100000|2022-04-21 22:45:00|613.73|610.93|614.97|612.17|615.22|612.42|613.37|610.57|0
1650581400000|2022-04-21 22:50:00|615.22|612.42|616.45|613.65|616.7|613.9|614.97|612.17|0
1650581700000|2022-04-21 22:55:00|616.2|613.4|615.96|613.16|616.7|613.9|615.96|613.16|0
1650582000000|2022-04-21 23:00:00|616.2|613.4|617.19|614.39|617.19|614.39|613.98|611.18|0
1650582300000|2022-04-21 23:05:00|617.69|614.89|618.68|615.88|619.67|616.87|617.44|614.64|0
1650582600000|2022-04-21 23:10:00|618.18|615.38|618.31|615.51|618.68|615.88|617.19|614.39|0
1650582900000|2022-04-21 23:15:00|618.43|615.63|617.44|614.64|618.43|615.63|616.83|614.03|0
1650583200000|2022-04-21 23:20:00|617.57|614.77|616.94|614.14|618.18|615.38|616.94|614.14|0
1650583500000|2022-04-21 23:25:00|616.83|614.03|617.44|614.64|618.43|615.63|616.7|613.9|0
1650583800000|2022-04-21 23:30:00|617.69|614.89|617.44|614.64|617.93|615.13|616.7|613.9|0
1650584100000|2022-04-21 23:35:00|617.32|614.52|620.65|617.85|620.65|617.85|616.7|613.9|0
1650584400000|2022-04-21 23:40:00|620.29|617.49|616.45|613.65|620.29|617.49|616.45|613.65|0
1650584700000|2022-04-21 23:45:00|616.33|613.53|621.15|618.35|621.89|619.09|615.21|612.41|0
1650585000000|2022-04-21 23:50:00|621.39|618.59|620.9|618.1|621.39|618.59|617.44|614.64|0
1650585300000|2022-04-21 23:55:00|620.65|617.85|624.36|621.56|625.85|623.05|620.65|617.85|0
1650585600000|2022-04-22 00:00:00|624.12|621.32|622.14|619.34|625.85|623.05|621.77|618.97|0
1650585900000|2022-04-22 00:05:00|621.89|619.09|618.92|616.12|622.51|619.71|618.43|615.63|0
1650586200000|2022-04-22 00:10:00|619.17|616.37|619.91|617.11|623.37|620.57|618.43|615.63|0
1650586500000|2022-04-22 00:15:00|619.66|616.86|623.62|620.82|624.12|621.32|619.42|616.62|0
1650586800000|2022-04-22 00:20:00|623.87|621.07|622.38|619.58|623.87|621.07|621.39|618.59|0
1650587100000|2022-04-22 00:25:00|622.63|619.83|624.36|621.56|625.48|622.68|622.38|619.58|0
1650587400000|2022-04-22 00:30:00|624.61|621.81|621.15|618.35|625.35|622.55|621.15|618.35|0
1650587700000|2022-04-22 00:35:00|620.9|618.1|623.12|620.32|624.61|621.81|620.65|617.85|0
1650588000000|2022-04-22 00:40:00|622.88|620.08|629.31|626.51|629.31|626.51|622.63|619.83|0
1650588300000|2022-04-22 00:45:00|629.69|626.89|638.97|636.17|638.97|636.17|629.06|626.26|0
1650588600000|2022-04-22 00:50:00|638.23|635.43|636.25|633.45|639.72|636.92|635.63|632.83|0
1650588900000|2022-04-22 00:55:00|636|633.2|632.78|629.98|636.49|633.69|632.78|629.98|0
1650589200000|2022-04-22 01:00:00|633.03|630.23|633.52|630.72|634.26|631.46|631.79|628.99|0
1650589500000|2022-04-22 01:05:00|633.27|630.47|631.67|628.87|633.77|630.97|631.54|628.74|0
1650589800000|2022-04-22 01:10:00|631.54|628.74|631.54|628.74|632.78|629.98|631.29|628.49|0
1650590100000|2022-04-22 01:15:00|631.67|628.87|630.3|627.5|631.67|628.87|629.06|626.26|0
1650590400000|2022-04-22 01:20:00|630.05|627.25|629.81|627.01|630.8|628|629.31|626.51|0
1650590700000|2022-04-22 01:25:00|629.56|626.76|633.02|630.22|633.52|630.72|627.58|624.78|0
1650591000000|2022-04-22 01:30:00|632.53|629.73|632.53|629.73|635.5|632.7|631.79|628.99|0
1650591300000|2022-04-22 01:35:00|632.28|629.48|633.52|630.72|633.52|630.72|629.56|626.76|0
1650591600000|2022-04-22 01:40:00|633.77|630.97|633.52|630.72|634.76|631.96|633.02|630.22|0
1650591900000|2022-04-22 01:45:00|633.02|630.22|632.91|630.11|635.75|632.95|632.78|629.98|0
1650592200000|2022-04-22 01:50:00|633.02|630.22|628.81|626.01|633.52|630.72|628.81|626.01|0
1650592500000|2022-04-22 01:55:00|628.57|625.77|628.57|625.77|630.55|627.75|627.82|625.02|0
1650592800000|2022-04-22 02:00:00|628.32|625.52|627.82|625.02|630.3|627.5|626.59|623.79|0
1650593100000|2022-04-22 02:05:00|627.58|624.78|625.6|622.8|627.82|625.02|624.36|621.56|0
1650593400000|2022-04-22 02:10:00|625.72|622.92|626.83|624.03|627.82|625.02|625.1|622.3|0
1650593700000|2022-04-22 02:15:00|626.59|623.79|626.59|623.79|627.58|624.78|626.09|623.29|0
1650594000000|2022-04-22 02:20:00|626.47|623.67|628.07|625.27|628.07|625.27|625.84|623.04|0
1650594300000|2022-04-22 02:25:00|627.82|625.02|627.57|624.77|628.57|625.77|626.83|624.03|0
1650594600000|2022-04-22 02:30:00|627.33|624.53|627.08|624.28|629.31|626.51|626.83|624.03|0
1650594900000|2022-04-22 02:35:00|627.33|624.53|626.34|623.54|627.57|624.77|625.1|622.3|0
1650595200000|2022-04-22 02:40:00|626.22|623.42|627.33|624.53|628.32|625.52|626.09|623.29|0
1650595500000|2022-04-22 02:45:00|627.57|624.77|628.07|625.27|629.31|626.51|626.83|624.03|0
1650595800000|2022-04-22 02:50:00|628.32|625.52|628.07|625.27|629.55|626.75|627.82|625.02|0
1650596100000|2022-04-22 02:55:00|628.32|625.52|629.31|626.51|629.8|627|628.32|625.52|0
1650596400000|2022-04-22 03:00:00|629.06|626.26|630.79|627.99|631.78|628.98|628.32|625.52|0
1650596700000|2022-04-22 03:05:00|630.05|627.25|631.29|628.49|632.03|629.23|629.44|626.64|0
1650597000000|2022-04-22 03:10:00|631.04|628.24|627.33|624.53|631.04|628.24|626.83|624.03|0
1650597300000|2022-04-22 03:15:00|627.08|624.28|627.33|624.53|627.57|624.77|626.34|623.54|0
1650597600000|2022-04-22 03:20:00|627.08|624.28|627.08|624.28|627.57|624.77|626.58|623.78|0
1650597900000|2022-04-22 03:25:00|626.83|624.03|627.08|624.28|627.08|624.28|626.83|624.03|0
1650598200000|2022-04-22 03:30:00|627.32|624.52|627.57|624.77|627.57|624.77|626.58|623.78|0
1650598500000|2022-04-22 03:35:00|627.32|624.52|627.32|624.52|627.57|624.77|627.21|624.41|0
1650598800000|2022-04-22 03:40:00|627.57|624.77|627.32|624.52|628.44|625.64|627.32|624.52|0
1650599100000|2022-04-22 03:45:00|627.08|624.28|627.57|624.77|627.95|625.15|626.83|624.03|0
1650599400000|2022-04-22 03:50:00|627.82|625.02|627.82|625.02|628.81|626.01|627.57|624.77|0
1650599700000|2022-04-22 03:55:00|627.95|625.15|627.32|624.52|628.31|625.51|627.32|624.52|0
1650600000000|2022-04-22 04:00:00|627.57|624.77|627.32|624.52|627.82|625.02|627.32|624.52|0
1650600300000|2022-04-22 04:05:00|627.45|624.65|627.32|624.52|627.82|625.02|627.32|624.52|0
1650600600000|2022-04-22 04:10:00|627.2|624.4|627.32|624.52|627.82|625.02|627.2|624.4|0
1650600900000|2022-04-22 04:15:00|627.57|624.77|629.06|626.26|630.29|627.49|627.57|624.77|0
1650601200000|2022-04-22 04:20:00|629.3|626.5|624.23|621.43|629.3|626.5|623.12|620.32|0
1650601500000|2022-04-22 04:25:00|623.86|621.06|623.99|621.19|624.35|621.55|623.11|620.31|0
1650601800000|2022-04-22 04:30:00|623.86|621.06|626.83|624.03|627.57|624.77|623.86|621.06|0
1650602100000|2022-04-22 04:35:00|626.71|623.91|626.96|624.16|627.32|624.52|626.33|623.53|0
1650602400000|2022-04-22 04:40:00|626.83|624.03|626.58|623.78|627.57|624.77|626.33|623.53|0
1650602700000|2022-04-22 04:45:00|626.33|623.53|625.59|622.79|627.32|624.52|625.59|622.79|0
1650603000000|2022-04-22 04:50:00|625.34|622.54|625.09|622.29|625.84|623.04|624.6|621.8|0
1650603300000|2022-04-22 04:55:00|625.22|622.42|623.11|620.31|625.22|622.42|622.62|619.82|0
1650603600000|2022-04-22 05:00:00|622.62|619.82|621.13|618.33|624.35|621.55|620.64|617.84|0
1650603900000|2022-04-22 05:05:00|620.89|618.09|619.4|616.6|621.13|618.33|619.16|616.36|0
1650604200000|2022-04-22 05:10:00|619.16|616.36|616.93|614.13|619.9|617.1|616.93|614.13|0
1650604500000|2022-04-22 05:15:00|616.68|613.88|618.91|616.11|618.91|616.11|615.69|612.89|0
1650604800000|2022-04-22 05:20:00|618.66|615.86|619.9|617.1|619.9|617.1|617.92|615.12|0
1650605100000|2022-04-22 05:25:00|620.14|617.34|619.65|616.85|620.89|618.09|618.91|616.11|0
1650605400000|2022-04-22 05:30:00|619.4|616.6|616.93|614.13|621.13|618.33|616.93|614.13|0
1650605700000|2022-04-22 05:35:00|616.43|613.63|615.2|612.4|617.42|614.62|615.2|612.4|0
1650606000000|2022-04-22 05:40:00|615.33|612.53|615.2|612.4|615.94|613.14|614.83|612.03|0
1650606300000|2022-04-22 05:45:00|614.95|612.15|617.42|614.62|617.42|614.62|614.7|611.9|0
1650606600000|2022-04-22 05:50:00|617.3|614.5|618.79|615.99|618.91|616.11|616.56|613.76|0
1650606900000|2022-04-22 05:55:00|618.91|616.11|621.63|618.83|621.87|619.07|617.42|614.62|0
1650607200000|2022-04-22 06:00:00|621.38|618.58|621.87|619.07|623.61|620.81|619.15|616.35|0
1650607500000|2022-04-22 06:05:00|621.51|618.71|620.64|617.84|621.63|618.83|619.15|616.35|0
1650607800000|2022-04-22 06:10:00|620.88|618.08|620.14|617.34|621.38|618.58|618.9|616.1|0
1650608100000|2022-04-22 06:15:00|619.89|617.09|621.13|618.33|622.12|619.32|619.28|616.48|0
1650608400000|2022-04-22 06:20:00|621.01|618.21|618.9|616.1|621.01|618.21|618.9|616.1|0
1650608700000|2022-04-22 06:25:00|619.28|616.48|616.68|613.88|620.88|618.08|616.18|613.38|0
1650609000000|2022-04-22 06:30:00|616.31|613.51|617.42|614.62|617.91|615.11|615.44|612.64|0
1650609300000|2022-04-22 06:35:00|617.67|614.87|615.69|612.89|619.15|616.35|615.44|612.64|0
1650609600000|2022-04-22 06:40:00|615.94|613.14|617.67|614.87|618.04|615.24|614.83|612.03|0
1650609900000|2022-04-22 06:45:00|617.8|615|616.43|613.63|617.91|615.11|615.69|612.89|0
1650610200000|2022-04-22 06:50:00|616.56|613.76|616.68|613.88|618.66|615.86|616.56|613.76|0
1650610500000|2022-04-22 06:55:00|616.43|613.63|614.7|611.9|616.56|613.76|612.97|610.17|0
1650610800000|2022-04-22 07:00:00|614.45|611.65|609.76|606.96|616.92|614.12|609.51|606.71|0
1650611100000|2022-04-22 07:05:00|609.56|607.16|614.99|612.59|614.99|612.59|609.56|607.16|0
1650611400000|2022-04-22 07:10:00|614.25|611.85|611.29|608.89|615.73|613.33|609.8|607.4|0
1650611700000|2022-04-22 07:15:00|611.04|608.64|614|611.6|614.25|611.85|609.06|606.66|0
1650612000000|2022-04-22 07:20:00|614.5|612.1|622.41|620.01|622.66|620.26|614.5|612.1|0
1650612300000|2022-04-22 07:25:00|622.29|619.89|625.88|623.48|625.88|623.48|619.44|617.04|0
1650612600000|2022-04-22 07:30:00|625.63|623.23|624.39|621.99|627.12|624.72|621.42|619.02|0
1650612900000|2022-04-22 07:35:00|624.27|621.87|621.06|618.66|627.12|624.72|620.56|618.16|0
1650613200000|2022-04-22 07:40:00|620.68|618.28|618.7|616.3|621.18|618.78|618.33|615.93|0
1650613500000|2022-04-22 07:45:00|618.83|616.43|619.94|617.54|620.68|618.28|617.46|615.06|0
1650613800000|2022-04-22 07:50:00|620.07|617.67|616.72|614.32|620.56|618.16|616.23|613.83|0
1650614100000|2022-04-22 07:55:00|616.23|613.83|613.88|611.48|618.21|615.81|613.51|611.11|0
1650614400000|2022-04-22 08:00:00|613.75|611.35|610.4|608|615.49|613.09|610.4|608|0
1650614700000|2022-04-22 08:05:00|610.65|608.25|612.63|610.23|613.25|610.85|610.28|607.88|0
1650615000000|2022-04-22 08:10:00|612.88|610.48|614.11|611.71|615.48|613.08|611.64|609.24|0
1650615300000|2022-04-22 08:15:00|614.36|611.96|616.34|613.94|617.33|614.93|612.38|609.98|0
1650615600000|2022-04-22 08:20:00|616.22|613.82|611.03|608.63|617.33|614.93|610.65|608.25|0
1650615900000|2022-04-22 08:25:00|611.64|609.24|613.62|611.22|613.75|611.35|609.91|607.51|0
1650616200000|2022-04-22 08:30:00|613.87|611.47|616.34|613.94|617.08|614.68|612.63|610.23|0
1650616500000|2022-04-22 08:35:00|616.22|613.82|615.6|613.2|617.58|615.18|614.61|612.21|0
1650616800000|2022-04-22 08:40:00|615.85|613.45|619.31|616.91|619.56|617.16|615.6|613.2|0
1650617100000|2022-04-22 08:45:00|619.56|617.16|617.58|615.18|620.3|617.9|616.84|614.44|0
1650617400000|2022-04-22 08:50:00|617.71|615.31|620.55|618.15|620.55|618.15|617.58|615.18|0
1650617700000|2022-04-22 08:55:00|620.68|618.28|619.81|617.41|620.8|618.4|617.83|615.43|0
1650618000000|2022-04-22 09:00:00|619.69|617.29|619.56|617.16|621.29|618.89|618.57|616.17|0
1650618300000|2022-04-22 09:05:00|619.07|616.67|618.57|616.17|619.81|617.41|616.34|613.94|0
1650618600000|2022-04-22 09:10:00|618.45|616.05|616.59|614.19|618.45|616.05|615.85|613.45|0
1650618900000|2022-04-22 09:15:00|616.34|613.94|616.09|613.69|617.33|614.93|615.35|612.95|0
1650619200000|2022-04-22 09:20:00|616.34|613.94|618.32|615.92|620.3|617.9|615.85|613.45|0
1650619500000|2022-04-22 09:25:00|618.07|615.67|617.83|615.43|618.82|616.42|616.84|614.44|0
1650619800000|2022-04-22 09:30:00|616.84|614.44|619.31|616.91|619.31|616.91|615.84|613.44|0
1650620100000|2022-04-22 09:35:00|619.81|617.41|618.7|616.3|621.05|618.65|618.57|616.17|0
1650620400000|2022-04-22 09:40:00|619.06|616.66|619.56|617.16|619.56|617.16|618.07|615.67|0
1650620700000|2022-04-22 09:45:00|619.81|617.41|621.92|619.52|623.27|620.87|619.81|617.41|0
1650621000000|2022-04-22 09:50:00|621.79|619.39|626|623.6|626.25|623.85|621.67|619.27|0
1650621300000|2022-04-22 09:55:00|625.75|623.35|628.23|625.83|630.46|628.06|625.26|622.86|0
1650621600000|2022-04-22 10:00:00|627.98|625.58|625.01|622.61|628.86|626.46|624.76|622.36|0
1650621900000|2022-04-22 10:05:00|624.76|622.36|628.48|626.08|628.48|626.08|624.02|621.62|0
1650622200000|2022-04-22 10:10:00|628.97|626.57|625.5|623.1|628.97|626.57|624.76|622.36|0
1650622500000|2022-04-22 10:15:00|625.75|623.35|626.5|624.1|627.24|624.84|625.26|622.86|0
1650622800000|2022-04-22 10:20:00|626.25|623.85|625.88|623.48|627.49|625.09|625.01|622.61|0
1650623100000|2022-04-22 10:25:00|625.75|623.35|629.97|627.57|631.21|628.81|625.75|623.35|0
1650623400000|2022-04-22 10:30:00|629.72|627.32|629.72|627.32|632.2|629.8|628.23|625.83|0
1650623700000|2022-04-22 10:35:00|630.09|627.69|629.72|627.32|630.96|628.56|628.23|625.83|0
1650624000000|2022-04-22 10:40:00|629.6|627.2|625.14|622.74|629.72|627.32|625.14|622.74|0
1650624300000|2022-04-22 10:45:00|625.5|623.1|623.77|621.37|625.5|623.1|623.02|620.62|0
1650624600000|2022-04-22 10:50:00|623.52|621.12|627.24|624.84|627.49|625.09|623.52|621.12|0
1650624900000|2022-04-22 10:55:00|627.37|624.97|625.5|623.1|627.98|625.58|624.89|622.49|0
1650625200000|2022-04-22 11:00:00|625.63|623.23|623.77|621.37|625.63|623.23|623.02|620.62|0
1650625500000|2022-04-22 11:05:00|623.02|620.62|620.55|618.15|625.25|622.85|620.05|617.65|0
1650625800000|2022-04-22 11:10:00|620.3|617.9|617.57|615.17|620.3|617.9|617.08|614.68|0
1650626100000|2022-04-22 11:15:00|617.82|615.42|617.33|614.93|619.31|616.91|617.08|614.68|0
1650626400000|2022-04-22 11:20:00|617.57|615.17|618.51|616.11|619.37|616.97|617.08|614.68|0
1650626700000|2022-04-22 11:25:00|618.38|615.98|617.39|614.99|619.62|617.22|617.15|614.75|0
1650627000000|2022-04-22 11:30:00|617.64|615.24|620.86|618.46|621.11|618.71|616.16|613.76|0
1650627300000|2022-04-22 11:35:00|620.74|618.34|617.77|615.37|621.11|618.71|616.9|614.5|0
1650627600000|2022-04-22 11:40:00|617.39|614.99|619.62|617.22|619.87|617.47|617.39|614.99|0
1650627900000|2022-04-22 11:45:00|619.87|617.47|618.38|615.98|620.86|618.46|618.13|615.73|0
1650628200000|2022-04-22 11:50:00|619.12|616.72|618.88|616.48|620.36|617.96|616.65|614.25|0
1650628500000|2022-04-22 11:55:00|618.38|615.98|615.91|613.51|620.86|618.46|615.41|613.01|0
1650628800000|2022-04-22 12:00:00|615.41|613.01|614.92|612.52|616.4|614|614.42|612.02|0
1650629100000|2022-04-22 12:05:00|614.42|612.02|615.66|613.26|616.15|613.75|614.3|611.9|0
1650629400000|2022-04-22 12:10:00|616.15|613.75|616.78|614.38|617.89|615.49|615.41|613.01|0
1650629700000|2022-04-22 12:15:00|616.9|614.5|614.17|611.77|616.9|614.5|612.2|609.8|0
1650630000000|2022-04-22 12:20:00|614.42|612.02|614.17|611.77|615.66|613.26|613.18|610.78|0
1650630300000|2022-04-22 12:25:00|613.93|611.53|611.7|609.3|614.42|612.02|610.96|608.56|0
1650630600000|2022-04-22 12:30:00|612.2|609.8|616.38|613.98|617.12|614.72|610.96|608.56|0
1650630900000|2022-04-22 12:35:00|616.13|613.73|617.12|614.72|617.86|615.46|615.14|612.74|0
1650631200000|2022-04-22 12:40:00|616.87|614.47|619.6|617.2|620.83|618.43|616.87|614.47|0
1650631500000|2022-04-22 12:45:00|619.35|616.95|622.81|620.41|623.56|621.16|618.11|615.71|0
1650631800000|2022-04-22 12:50:00|623.56|621.16|622.32|619.92|625.29|622.89|622.07|619.67|0
1650632100000|2022-04-22 12:55:00|622.07|619.67|622.57|620.17|623.06|620.66|621.08|618.68|0
1650632400000|2022-04-22 13:00:00|622.81|620.41|621.33|618.93|623.31|620.91|621.08|618.68|0
1650632700000|2022-04-22 13:05:00|621.08|618.68|625.54|623.14|626.53|624.13|620.59|618.19|0
1650633000000|2022-04-22 13:10:00|625.29|622.89|626.86|624.46|627.52|625.12|624.55|622.15|0
1650633300000|2022-04-22 13:15:00|626.37|623.97|628.84|626.44|629.59|627.19|624.88|622.48|0
1650633600000|2022-04-22 13:20:00|628.72|626.32|624.63|622.23|628.84|626.44|623.89|621.49|0
1650633900000|2022-04-22 13:25:00|624.39|621.99|624.63|622.23|625.87|623.47|622.9|620.5|0
1650634200000|2022-04-22 13:30:00|624.88|622.48|626.61|624.21|629.83|627.43|621.91|619.51|0
1650634500000|2022-04-22 13:35:00|630.58|628.18|641.11|638.71|641.23|638.83|627.36|624.96|0
1650634800000|2022-04-22 13:40:00|641.73|639.33|652.13|649.73|654.77|652.37|640.24|637.84|0
1650635100000|2022-04-22 13:45:00|654.11|651.71|643.87|641.47|654.11|651.71|643.87|641.47|0
1650635400000|2022-04-22 13:50:00|644.86|642.46|641.81|639.41|645.86|643.46|636.2|633.8|0
1650635700000|2022-04-22 13:55:00|641.94|639.54|651.8|649.4|653.04|650.64|641.06|638.66|0
1650636000000|2022-04-22 14:00:00|650.56|648.16|650.39|647.99|653.04|650.64|639.67|637.27|0
1650636300000|2022-04-22 14:05:00|649.77|647.37|638.95|636.55|650.51|648.11|634.41|632.01|0
1650636600000|2022-04-22 14:10:00|638.71|636.31|648.2|645.8|649.62|647.22|638.71|636.31|0
1650636900000|2022-04-22 14:15:00|648.49|646.09|656.25|653.85|656.68|654.28|647.99|645.59|0
1650637200000|2022-04-22 14:20:00|656.13|653.73|660.96|658.56|663.69|661.29|656.13|653.73|0
1650637500000|2022-04-22 14:25:00|661.46|659.06|664.26|661.86|665.38|662.98|659.72|657.32|0
1650637800000|2022-04-22 14:30:00|664.51|662.11|659.55|657.15|666.25|663.85|659.06|656.66|0
1650638100000|2022-04-22 14:35:00|659.31|656.91|663.15|660.75|663.77|661.37|653.61|651.21|0
1650638400000|2022-04-22 14:40:00|663.77|661.37|665.75|663.35|669.47|667.07|663.02|660.62|0
1650638700000|2022-04-22 14:45:00|666|663.6|665.75|663.35|667.24|664.84|660.79|658.39|0
1650639000000|2022-04-22 14:50:00|665.5|663.1|670.99|668.59|671|668.6|665.5|663.1|0
1650639300000|2022-04-22 14:55:00|670.75|668.35|670.75|668.35|671.99|669.59|665.67|663.27|0
1650639600000|2022-04-22 15:00:00|670.5|668.1|672.98|670.58|673.23|670.83|666.28|663.88|0
1650639900000|2022-04-22 15:05:00|672.48|670.08|659.49|657.09|674.22|671.82|659.49|657.09|0
1650640200000|2022-04-22 15:10:00|659.87|657.47|663.46|661.06|666.43|664.03|659.87|657.47|0
1650640500000|2022-04-22 15:15:00|663.21|660.81|664.73|662.33|667.68|665.28|660.73|658.33|0
1650640800000|2022-04-22 15:20:00|664.49|662.09|665.73|663.33|666.22|663.82|660.27|657.87|0
1650641100000|2022-04-22 15:25:00|665.48|663.08|666.97|664.57|668.21|665.81|664.73|662.33|0
1650641400000|2022-04-22 15:30:00|666.72|664.32|671.93|669.53|673.17|670.77|664.49|662.09|0
1650641700000|2022-04-22 15:35:00|672.42|670.02|675.9|673.5|676.89|674.49|671.68|669.28|0
1650642000000|2022-04-22 15:40:00|675.65|673.25|684.84|682.44|684.84|682.44|675.65|673.25|0
1650642300000|2022-04-22 15:45:00|684.59|682.19|684.72|682.32|685.29|682.89|681.5|679.1|0
1650642600000|2022-04-22 15:50:00|684.97|682.57|688.69|686.29|689.19|686.79|683.48|681.08|0
1650642900000|2022-04-22 15:55:00|689.19|686.79|690.43|688.03|690.43|688.03|687.45|685.05|0
1650643200000|2022-04-22 16:00:00|690.68|688.28|691.17|688.77|693.16|690.76|689.68|687.28|0
1650643500000|2022-04-22 16:05:00|690.68|688.28|693.48|691.08|693.48|691.08|687.77|685.37|0
1650643800000|2022-04-22 16:10:00|692.48|690.08|689.76|687.36|695.46|693.06|689.51|687.11|0
1650644100000|2022-04-22 16:15:00|690.5|688.1|689.26|686.86|691.99|689.59|688.02|685.62|0
1650644400000|2022-04-22 16:20:00|689.51|687.11|686.03|683.15|689.99|687.36|685.78|682.9|0
1650644700000|2022-04-22 16:25:00|685.53|682.65|685.57|682.69|686.81|683.93|681.36|678.48|0
1650645000000|2022-04-22 16:30:00|685.32|682.44|680.86|677.98|686.31|683.43|679.13|676.25|0
1650645300000|2022-04-22 16:35:00|681.11|678.23|682.1|679.22|682.85|679.97|675.66|672.78|0
1650645600000|2022-04-22 16:40:00|681.85|678.97|682.1|679.22|685.32|682.44|681.11|678.23|0
1650645900000|2022-04-22 16:45:00|682.85|679.97|682.1|679.22|684.08|681.2|680.12|677.24|0
1650646200000|2022-04-22 16:50:00|681.85|678.97|690.28|687.4|690.28|687.4|681.85|678.97|0
1650646500000|2022-04-22 16:55:00|690.03|687.15|690.28|687.4|691.02|688.14|687.8|684.92|0
1650646800000|2022-04-22 17:00:00|689.54|686.66|695.24|692.36|695.98|693.1|689.54|686.66|0
1650647100000|2022-04-22 17:05:00|694.99|692.11|692.14|689.26|694.99|692.11|690.28|687.4|0
1650647400000|2022-04-22 17:10:00|692.26|689.38|689.54|687.14|692.76|689.88|688.79|685.91|0
1650647700000|2022-04-22 17:15:00|689.79|687.39|690.53|688.13|691.28|688.88|687.56|685.16|0
1650648000000|2022-04-22 17:20:00|690.78|688.38|697.48|695.08|698.97|696.57|690.78|688.38|0
1650648300000|2022-04-22 17:25:00|697.23|694.83|693.75|690.87|698.21|695.33|692.26|689.38|0
1650648600000|2022-04-22 17:30:00|694.25|691.37|696.06|693.18|696.3|693.42|692.84|689.96|0
1650648900000|2022-04-22 17:35:00|696.3|693.42|699.28|696.4|699.28|696.4|696.06|693.18|0
1650649200000|2022-04-22 17:40:00|699.53|696.65|697.58|694.7|703.04|700.16|696.84|693.96|0
1650649500000|2022-04-22 17:45:00|698.08|695.2|699.57|696.69|699.81|696.93|696.1|693.22|0
1650649800000|2022-04-22 17:50:00|699.81|696.93|705.34|702.46|705.34|702.46|699.57|696.69|0
1650650100000|2022-04-22 17:55:00|705.59|702.71|707.01|704.13|707.01|704.13|703.65|700.77|0
1650650400000|2022-04-22 18:00:00|707.26|704.38|711.05|708.17|711.05|708.17|706.27|703.39|0
1650650700000|2022-04-22 18:05:00|710.8|707.92|709.57|706.69|710.8|707.92|706.84|703.96|0
1650651000000|2022-04-22 18:10:00|710.06|707.18|709.56|706.68|710.8|707.92|707.58|704.7|0
1650651300000|2022-04-22 18:15:00|709.6|706.72|698.66|695.78|710.56|707.68|697.92|695.04|0
1650651600000|2022-04-22 18:20:00|698.91|696.03|701.8|698.92|703.29|700.41|695.2|692.32|0
1650651900000|2022-04-22 18:25:00|702.05|699.17|705.52|702.64|706.51|703.63|702.05|699.17|0
1650652200000|2022-04-22 18:30:00|706.27|703.39|712.71|709.83|712.71|709.83|702.79|699.91|0
1650652500000|2022-04-22 18:35:00|712.96|710.08|713.71|710.83|715.08|712.2|711.72|708.84|0
1650652800000|2022-04-22 18:40:00|713.21|710.33|711.47|708.59|713.46|710.58|709.74|706.86|0
1650653100000|2022-04-22 18:45:00|711.23|708.35|714.6|711.72|715.84|712.96|710.73|707.85|0
1650653400000|2022-04-22 18:50:00|714.85|711.97|721.54|718.66|722.28|719.4|714.85|711.97|0
1650653700000|2022-04-22 18:55:00|722.04|719.16|720.38|717.5|726.57|723.69|720.38|717.5|0
1650654000000|2022-04-22 19:00:00|719.88|717|723.93|721.05|726.16|723.28|719.88|717|0
1650654300000|2022-04-22 19:05:00|723.68|720.8|724.92|722.04|724.92|722.04|719.22|716.34|0
1650654600000|2022-04-22 19:10:00|723.93|721.05|707.75|704.87|727.4|724.52|705.37|702.49|0
1650654900000|2022-04-22 19:15:00|708.24|705.36|703.12|700.24|711.71|708.83|701.32|698.44|0
1650655200000|2022-04-22 19:20:00|703|700.12|712.04|709.16|712.54|709.66|701.14|698.26|0
1650655500000|2022-04-22 19:25:00|711.3|708.42|709.49|706.61|711.67|708.79|705.81|702.93|0
1650655800000|2022-04-22 19:30:00|709|706.12|693.8|690.92|709|706.12|693.05|690.17|0
1650656100000|2022-04-22 19:35:00|693.3|690.42|696.77|693.89|699.25|696.37|690.82|687.94|0
1650656400000|2022-04-22 19:40:00|696.52|693.64|704.96|702.08|706.45|703.57|692.81|689.93|0
1650656700000|2022-04-22 19:45:00|704.71|701.83|719.24|716.36|719.24|716.36|704.71|701.83|0
1650657000000|2022-04-22 19:50:00|718.99|716.11|729.6|726.48|733.51|730.39|718.99|716.11|0
1650657300000|2022-04-22 19:55:00|729.11|725.99|732.93|729.81|738.64|735.52|728.11|724.99|0
1650657600000|2022-04-22 20:00:00|733.43|730.31|739.51|736.39|740.01|736.89|731.7|728.58|0
1650657900000|2022-04-22 20:05:00|739.88|736.76|748.31|745.19|748.81|745.69|738.14|735.02|0
1650658200000|2022-04-22 20:10:00|748.07|744.95|747.57|744.45|749.8|746.68|745.34|742.22|0
1650870300000|2022-04-25 07:05:00|782.62|779.5|768.42|765.3|782.62|779.5|763.7|760.58|0
1650870600000|2022-04-25 07:10:00|768.3|765.18|768.33|765.21|773.05|769.93|765.35|762.23|0
1650870900000|2022-04-25 07:15:00|769.2|766.08|760.5|757.38|770.19|767.07|757.02|753.9|0
1650871200000|2022-04-25 07:20:00|760.13|757.01|753.34|750.22|763.23|760.11|753.34|750.22|0
1650871500000|2022-04-25 07:25:00|752.96|749.84|756.28|753.16|757.64|754.52|751.22|748.1|0
1650871800000|2022-04-25 07:30:00|756.78|753.66|763.34|760.22|763.59|760.47|756.15|753.03|0
1650872100000|2022-04-25 07:35:00|763.22|760.1|763.22|760.1|765.08|761.96|760.85|757.73|0
1650872400000|2022-04-25 07:40:00|763.34|760.22|761.28|758.16|767.36|764.24|759.29|756.17|0
1650872700000|2022-04-25 07:45:00|761.15|758.03|764.76|761.64|764.76|761.64|758.41|755.29|0
1650873000000|2022-04-25 07:50:00|764.63|761.51|769.23|766.11|771.34|768.22|763.63|760.51|0
1650873300000|2022-04-25 07:55:00|769.35|766.23|770.75|767.63|771.14|768.02|767.12|764|0
1650873600000|2022-04-25 08:00:00|770.62|767.5|763.91|760.79|773.85|770.73|763.66|760.54|0
1650873900000|2022-04-25 08:05:00|764.04|760.92|764.65|761.53|764.65|761.53|757.94|754.82|0
1650874200000|2022-04-25 08:10:00|764.78|761.66|767.64|764.52|770.25|767.13|762.91|759.79|0
1650874500000|2022-04-25 08:15:00|767.14|764.02|765.35|762.23|768.38|765.26|763.29|760.17|0
1650874800000|2022-04-25 08:20:00|765.48|762.36|769.08|765.96|770.82|767.7|764.85|761.73|0
1650875100000|2022-04-25 08:25:00|768.83|765.71|768.83|765.71|769.21|766.09|764.6|761.48|0
1650875400000|2022-04-25 08:30:00|769.33|766.21|765.98|762.86|769.58|766.46|763.36|760.24|0
1650875700000|2022-04-25 08:35:00|766.34|763.22|769.08|765.96|769.08|765.96|765.6|762.48|0
1650876000000|2022-04-25 08:40:00|768.96|765.84|772.81|769.69|772.81|769.69|768.83|765.71|0
1650876300000|2022-04-25 08:45:00|773.31|770.19|779.41|776.29|780.28|777.16|772.32|769.2|0
1650876600000|2022-04-25 08:50:00|779.53|776.41|781.77|778.65|782.77|779.65|779.28|776.16|0
1650876900000|2022-04-25 08:55:00|782.02|778.9|776.84|773.72|782.02|778.9|776.84|773.72|0
1650877200000|2022-04-25 09:00:00|777.34|774.22|774.85|771.73|778.33|775.21|773.85|770.73|0
1650877500000|2022-04-25 09:05:00|774.98|771.86|777.34|774.22|781.81|778.69|774.85|771.73|0
1650877800000|2022-04-25 09:10:00|777.58|774.46|779.63|776.51|780.63|777.51|777.34|774.22|0
1650878100000|2022-04-25 09:15:00|779.88|776.76|781.13|778.01|782.62|779.5|777.4|774.28|0
1650878400000|2022-04-25 09:20:00|781.25|778.13|781.75|778.63|782.87|779.75|775.41|772.29|0
1650878700000|2022-04-25 09:25:00|781.87|778.75|779.14|776.02|782.37|779.25|776.15|773.03|0
1650879000000|2022-04-25 09:30:00|779.38|776.26|771.43|768.31|780.13|777.01|771.18|768.06|0
1650879300000|2022-04-25 09:35:00|771.18|768.06|773.67|770.55|774.41|771.29|771.18|768.06|0
1650879600000|2022-04-25 09:40:00|773.42|770.3|766.21|763.09|773.42|770.3|765.96|762.84|0
1650879900000|2022-04-25 09:45:00|765.96|762.84|768.45|765.33|768.82|765.7|765.21|762.09|0
1650880200000|2022-04-25 09:50:00|768.2|765.08|768.62|765.5|771.6|768.48|765.71|762.59|0
1650880500000|2022-04-25 09:55:00|768.75|765.63|772.48|769.36|772.6|769.48|768.25|765.13|0
1650880800000|2022-04-25 10:00:00|773.09|769.97|773.27|770.15|773.52|770.4|768.92|765.8|0
1650881100000|2022-04-25 10:05:00|773.14|770.02|770.66|767.54|775.38|772.26|770.16|767.04|0
1650881400000|2022-04-25 10:10:00|771.15|768.03|773.39|770.27|774.02|770.9|769.41|766.29|0
1650881700000|2022-04-25 10:15:00|773.14|770.02|769.91|766.79|773.14|770.02|769.29|766.17|0
1650882000000|2022-04-25 10:20:00|770.16|767.04|768.42|765.3|770.29|767.17|767.06|763.94|0
1650882300000|2022-04-25 10:25:00|768.3|765.18|770.04|766.92|770.04|766.92|766.93|763.81|0
1650882600000|2022-04-25 10:30:00|770.41|767.29|774.88|771.76|774.88|771.76|768.91|765.79|0
1650882900000|2022-04-25 10:35:00|775.01|771.89|775.68|772.56|776.87|773.75|770.9|767.78|0
1650883200000|2022-04-25 10:40:00|775.81|772.69|775.93|772.81|776.42|773.3|774.19|771.07|0
1650883500000|2022-04-25 10:45:00|776.18|773.06|772.7|769.58|776.3|773.18|772.45|769.33|0
1650883800000|2022-04-25 10:50:00|772.94|769.82|773.07|769.95|774.19|771.07|769.96|766.84|0
1650884100000|2022-04-25 10:55:00|773.19|770.07|769.1|765.98|774.07|770.95|768.97|765.85|0
1650884400000|2022-04-25 11:00:00|768.97|765.85|767.97|764.85|769.46|766.34|766.48|763.36|0
1650884700000|2022-04-25 11:05:00|768.22|765.1|772.69|769.57|773.69|770.57|767.97|764.85|0
1650885000000|2022-04-25 11:10:00|772.45|769.33|775.93|772.81|775.93|772.81|771.2|768.08|0
1650885300000|2022-04-25 11:15:00|776.17|773.05|779.41|776.29|779.9|776.78|774.43|771.31|0
1650885600000|2022-04-25 11:20:00|778.91|775.79|763.64|760.52|779.9|776.78|760.46|757.34|0
1650885900000|2022-04-25 11:25:00|763.77|760.65|774.83|771.71|775.58|772.46|762.15|759.03|0
1650886200000|2022-04-25 11:30:00|775.33|772.21|765.63|762.51|775.33|772.21|762.65|759.53|0
1650886500000|2022-04-25 11:35:00|765.51|762.39|763.89|760.77|765.51|762.39|760.16|757.04|0
1650886800000|2022-04-25 11:40:00|763.64|760.52|768.12|765|770.6|767.48|762.89|759.77|0
1650887100000|2022-04-25 11:45:00|767.62|764.5|769.36|766.24|770.11|766.99|765.38|762.26|0
1650887400000|2022-04-25 11:50:00|769.61|766.49|767.12|764|769.61|766.49|764.88|761.76|0
1650887700000|2022-04-25 11:55:00|767.37|764.25|767.62|764.5|771.1|767.98|766.5|763.38|0
1650888000000|2022-04-25 12:00:00|767.12|764|770.85|767.73|772.84|769.72|766.87|763.75|0
1650888300000|2022-04-25 12:05:00|771.1|767.98|769.36|766.24|772.1|768.98|765.63|762.51|0
1650888600000|2022-04-25 12:10:00|768.36|765.24|771.35|768.23|771.85|768.73|765.38|762.26|0
1650888900000|2022-04-25 12:15:00|771.6|768.48|766.37|763.25|773.09|769.97|765.63|762.51|0
1650889200000|2022-04-25 12:20:00|766.13|763.01|762.89|759.77|767.37|764.25|762.64|759.52|0
1650889500000|2022-04-25 12:25:00|762.64|759.52|763.27|760.15|766.26|763.14|761.4|758.28|0
1650889800000|2022-04-25 12:30:00|762.4|759.28|767.37|764.25|767.62|764.5|760.16|757.04|0
1650890100000|2022-04-25 12:35:00|767.62|764.5|765.51|762.39|767.87|764.75|764.88|761.76|0
1650890400000|2022-04-25 12:40:00|765.38|762.26|759.41|756.29|765.38|762.26|758.42|755.3|0
1650890700000|2022-04-25 12:45:00|758.55|755.43|754.94|751.82|760.41|757.29|754.44|751.32|0
1650891000000|2022-04-25 12:50:00|754.19|751.07|756.68|753.56|756.93|753.81|754.19|751.07|0
1650891300000|2022-04-25 12:55:00|756.43|753.31|749.09|745.97|756.43|753.31|748.35|745.23|0
1650891600000|2022-04-25 13:00:00|749.59|746.47|755.04|751.92|755.04|751.92|749.34|746.22|0
1650891900000|2022-04-25 13:05:00|754.79|751.67|753.84|750.72|757.08|753.96|753.84|750.72|0
1650892200000|2022-04-25 13:10:00|753.59|750.47|750.11|746.99|755.09|751.97|750.11|746.99|0
1650892500000|2022-04-25 13:15:00|749.86|746.74|751.11|747.99|752.6|749.48|747.87|744.75|0
1650892800000|2022-04-25 13:20:00|750.86|747.74|755.09|751.97|755.09|751.97|748.62|745.5|0
1650893100000|2022-04-25 13:25:00|755.33|752.21|758.57|755.45|758.82|755.7|753.1|749.98|0
1650893400000|2022-04-25 13:30:00|757.7|754.58|772.8|769.68|775.78|772.66|757.7|754.58|0
1650893700000|2022-04-25 13:35:00|772.55|769.43|767.39|764.27|772.55|769.43|756.15|753.03|0
1650894000000|2022-04-25 13:40:00|768.88|765.76|776.84|773.72|776.84|773.72|762.17|759.05|0
1650894300000|2022-04-25 13:45:00|776.59|773.47|767.97|764.85|780.4|777.28|767.97|764.85|0
1650894600000|2022-04-25 13:50:00|767.6|764.48|780.15|777.03|780.15|777.03|762.25|759.13|0
1650894900000|2022-04-25 13:55:00|779.65|776.53|791.3|788.18|791.3|788.18|772.64|769.52|0
1650895200000|2022-04-25 14:00:00|791.55|788.43|791.05|787.93|792.79|789.67|785.82|782.7|0
1650895500000|2022-04-25 14:05:00|791.3|788.18|783.88|780.76|794.28|791.16|779.53|776.41|0
1650895800000|2022-04-25 14:10:00|782.88|779.76|786.24|783.12|789.35|786.23|777.66|774.54|0
1650896100000|2022-04-25 14:15:00|785.12|782|780.15|777.03|788.85|785.73|780.15|777.03|0
1650896400000|2022-04-25 14:20:00|780.64|777.52|772.19|769.07|791.34|788.22|771.58|768.46|0
1650896700000|2022-04-25 14:25:00|770.45|767.33|766.85|763.73|770.45|767.33|764.74|761.62|0
1650897000000|2022-04-25 14:30:00|768.22|765.1|753.72|750.6|768.22|765.1|753.47|750.35|0
1650897300000|2022-04-25 14:35:00|754.22|751.1|764.16|761.04|764.66|761.54|750.99|747.87|0
1650897600000|2022-04-25 14:40:00|764.29|761.17|770.87|767.75|775.1|771.98|764.29|761.17|0
1650897900000|2022-04-25 14:45:00|772.12|769|763.66|760.54|772.86|769.74|762.67|759.55|0
1650898200000|2022-04-25 14:50:00|760.93|757.81|779.58|776.46|781.07|777.95|760.93|757.81|0
1650898500000|2022-04-25 14:55:00|778.83|775.71|787.63|784.51|788.63|785.51|778.33|775.21|0
1650898800000|2022-04-25 15:00:00|788.38|785.26|783.65|780.53|789.87|786.75|782.16|779.04|0
1650899100000|2022-04-25 15:05:00|784.89|781.77|788.38|785.26|789.62|786.5|783.4|780.28|0
1650899400000|2022-04-25 15:10:00|788.13|785.01|785.25|782.13|792.36|789.24|776.56|773.44|0
1650899700000|2022-04-25 15:15:00|786.24|783.12|787.24|784.12|794.69|791.57|785.75|782.63|0
1650900000000|2022-04-25 15:20:00|787.73|784.61|781.71|778.59|788.48|785.36|779.48|776.36|0
1650900300000|2022-04-25 15:25:00|780.97|777.85|787.68|784.56|789.17|786.05|773.27|770.15|0
1650900600000|2022-04-25 15:30:00|786.93|783.81|789.17|786.05|796.13|793.01|785.94|782.82|0
1650900900000|2022-04-25 15:35:00|788.43|785.31|790.41|787.29|793.65|790.53|778.48|775.36|0
1650901200000|2022-04-25 15:40:00|791.16|788.04|795.64|792.52|796.38|793.26|788.8|785.68|0
1650901500000|2022-04-25 15:45:00|797.51|794.39|805.83|802.71|805.83|802.71|797.51|794.39|0
1650901800000|2022-04-25 15:50:00|804.97|801.85|803.28|800.16|806.58|803.46|801.6|798.48|0
1650902100000|2022-04-25 15:55:00|804.27|801.15|797.07|793.95|804.77|801.65|796.32|793.2|0
1650902400000|2022-04-25 16:00:00|797.81|794.69|798.31|795.19|803.03|799.91|797.32|794.2|0
1650902700000|2022-04-25 16:05:00|797.57|794.45|783.92|780.8|797.57|794.45|778.96|775.84|0
1650903000000|2022-04-25 16:10:00|784.04|780.92|782.43|779.31|785.9|782.78|777.72|774.6|0
1650903300000|2022-04-25 16:15:00|782.93|779.81|786.41|783.29|788.15|785.03|776.72|773.6|0
1650903600000|2022-04-25 16:20:00|785.17|782.05|772.99|769.87|785.17|782.05|772.99|769.87|0
1650903900000|2022-04-25 16:25:00|771.25|768.13|777.71|774.59|778.7|775.58|768.27|765.15|0
1650904200000|2022-04-25 16:30:00|777.46|774.34|772.74|769.62|780.44|777.32|769.01|765.89|0
1650904500000|2022-04-25 16:35:00|772.49|769.37|770.92|767.8|773.24|770.12|765.2|762.08|0
1650904800000|2022-04-25 16:40:00|771.79|768.67|777.13|774.01|777.38|774.26|771.17|768.05|0
1650905100000|2022-04-25 16:45:00|776.64|773.52|764.21|761.09|777.88|774.76|763.21|760.09|0
1650905400000|2022-04-25 16:50:00|763.71|760.59|774.4|771.28|774.4|771.28|762.72|759.6|0
1650905700000|2022-04-25 16:55:00|774.65|771.53|774.4|771.28|778.13|775.01|772.91|769.79|0
1650906000000|2022-04-25 17:00:00|773.65|770.53|783.35|780.23|784.35|781.23|770.67|767.55|0
1650906300000|2022-04-25 17:05:00|782.85|779.73|770.67|767.55|784.1|780.98|770.67|767.55|0
1650906600000|2022-04-25 17:10:00|769.18|766.06|764.46|761.34|770.42|767.3|761.97|758.85|0
1650906900000|2022-04-25 17:15:00|762.96|759.84|763.71|760.59|765.95|762.83|757.25|754.13|0
1650907200000|2022-04-25 17:20:00|763.21|760.09|762.96|759.84|766.94|763.82|761.97|758.85|0
1650907500000|2022-04-25 17:25:00|761.47|758.35|764.45|761.33|771.17|768.05|759.73|756.61|0
1650907800000|2022-04-25 17:30:00|764.21|761.09|769.18|766.06|771.66|768.54|758.24|755.12|0
1650908100000|2022-04-25 17:35:00|769.92|766.8|772.16|769.04|774.89|771.77|768.93|765.81|0
1650908400000|2022-04-25 17:40:00|771.66|768.54|766.69|763.57|772.16|769.04|762.47|759.35|0
1650908700000|2022-04-25 17:45:00|765.95|762.83|765.45|762.33|770.42|767.3|764.7|761.58|0
1650909000000|2022-04-25 17:50:00|765.95|762.83|766.69|763.57|774.89|771.77|763.46|760.34|0
1650909300000|2022-04-25 17:55:00|767.19|764.07|770.17|767.05|773.65|770.53|766.69|763.57|0
1650909600000|2022-04-25 18:00:00|769.18|766.06|775.89|772.77|777.13|774.01|767.93|764.81|0
1650909900000|2022-04-25 18:05:00|776.63|773.51|761.72|758.6|776.63|773.51|760.23|757.11|0
1650910200000|2022-04-25 18:10:00|761.22|758.1|760.73|757.61|767.93|764.81|758.24|755.12|0
1650910500000|2022-04-25 18:15:00|761.22|758.1|754.27|751.15|761.22|758.1|751.79|748.67|0
1650910800000|2022-04-25 18:20:00|753.77|750.65|745.83|742.71|756.75|753.63|744.83|741.71|0
1650911100000|2022-04-25 18:25:00|746.32|743.2|739.36|736.24|748.32|745.2|739.11|735.99|0
1650911400000|2022-04-25 18:30:00|738.86|735.74|738.61|735.49|741.35|738.23|736.62|733.5|0
1650911700000|2022-04-25 18:35:00|737.37|734.25|744.09|740.97|744.09|740.97|737.12|734|0
1650912000000|2022-04-25 18:40:00|745.83|742.71|744.83|741.71|746.32|743.2|740.98|737.86|0
1650912300000|2022-04-25 18:45:00|745.33|742.21|732.4|729.28|746.82|743.7|732.15|729.03|0
1650912600000|2022-04-25 18:50:00|732.65|729.53|727.92|724.8|734.14|731.02|727.43|724.31|0
1650912900000|2022-04-25 18:55:00|727.43|724.31|739.81|736.69|739.81|736.69|727.18|724.06|0
1650913200000|2022-04-25 19:00:00|739.56|736.44|751.01|747.89|753.38|750.26|737.57|734.45|0
1650913500000|2022-04-25 19:05:00|750.14|747.02|751.26|748.14|755.99|752.87|749.02|745.9|0
1650913800000|2022-04-25 19:10:00|751.51|748.39|745.28|742.16|751.76|748.64|745.28|742.16|0
1650914100000|2022-04-25 19:15:00|744.04|740.92|735.08|731.96|745.04|741.92|734.59|731.47|0
1650914400000|2022-04-25 19:20:00|734.34|731.22|724.81|721.69|734.34|731.22|723.64|720.52|0
1650914700000|2022-04-25 19:25:00|724.07|720.95|721.33|718.21|734.02|730.9|721.33|718.21|0
1650915000000|2022-04-25 19:30:00|722.82|719.7|720.83|717.71|725.81|722.69|719.34|716.22|0
1650915300000|2022-04-25 19:35:00|722.08|718.96|714.27|711.15|722.08|718.96|713.03|709.91|0
1650915600000|2022-04-25 19:40:00|713.53|710.41|711.78|708.66|723.48|720.36|710.29|707.17|0
1650915900000|2022-04-25 19:45:00|712.03|708.91|715.9|712.78|720|716.88|709.3|706.18|0
1650916200000|2022-04-25 19:50:00|715.52|712.4|708.55|705.43|722.24|719.12|707.8|704.68|0
1650916500000|2022-04-25 19:55:00|709.05|705.93|708.3|705.18|714.77|711.65|707.8|704.68|0
1650916800000|2022-04-25 20:00:00|708.05|704.93|707.26|704.14|712.03|708.91|705.56|702.44|0
1650917100000|2022-04-25 20:05:00|707.76|704.64|709.25|706.13|710.13|707.01|707.26|704.14|0
1650917400000|2022-04-25 20:10:00|709.5|706.38|711.49|708.37|711.74|708.62|708.51|705.39|0
1650917700000|2022-04-25 20:15:00|712.25|708.61|710.14|706.5|712.25|708.61|709.26|705.62|0
1650918000000|2022-04-25 20:20:00|710.01|706.37|709.76|706.12|710.76|707.12|709.01|705.37|0
1650918300000|2022-04-25 20:25:00|709.26|705.62|708.77|705.13|709.76|706.12|708.27|704.63|0
1650918600000|2022-04-25 20:30:00|708.52|704.88|710.01|706.37|710.76|707.12|708.52|704.88|0
1650918900000|2022-04-25 20:35:00|710.26|706.62|708.27|704.63|710.51|706.87|708.27|704.63|0
1650919200000|2022-04-25 20:40:00|708.4|704.76|708.77|705.13|709.26|705.62|707.52|703.88|0
1650919500000|2022-04-25 20:45:00|708.65|705.01|708.02|704.38|708.77|705.13|707.52|703.88|0
1650919800000|2022-04-25 20:50:00|708.15|704.51|707.27|703.63|708.52|704.88|707.27|703.63|0
1650920100000|2022-04-25 20:55:00|707.52|703.88|707.79|704.15|708.27|704.63|707.27|703.63|0
1650920400000|2022-04-25 21:00:00|707.82|704.18|708.3|704.66|708.3|704.66|707.82|704.18|0
1650920700000|2022-04-25 21:05:00|708.55|704.91|709.2|705.56|709.2|705.56|708.3|704.66|0
1650921000000|2022-04-25 21:10:00|709.16|705.52|709.49|705.85|709.57|705.93|709.13|705.49|0
1650921300000|2022-04-25 21:15:00|709.46|705.82|709.53|705.89|709.57|705.93|709.35|705.71|0
1650921600000|2022-04-25 21:20:00|709.49|705.85|708.91|705.27|709.68|706.04|708.91|705.27|0
1650921900000|2022-04-25 21:25:00|708.8|705.16|708.69|705.05|708.8|705.16|708.69|705.05|0
1650922200000|2022-04-25 21:30:00|708.73|705.09|709.27|705.63|709.42|705.78|708.73|705.09|0
1650922500000|2022-04-25 21:35:00|708.98|705.34|709.05|705.41|709.05|705.41|708.87|705.23|0
1650922800000|2022-04-25 21:40:00|709.24|705.6|709.02|705.38|709.27|705.63|708.91|705.27|0
1650923100000|2022-04-25 21:45:00|708.98|705.34|709.05|705.41|709.05|705.41|708.84|705.2|0
1650923400000|2022-04-25 21:50:00|708.98|705.34|709.02|705.38|709.02|705.38|708.98|705.34|0
1650923700000|2022-04-25 21:55:00|708.98|705.34|709.16|705.52|709.31|705.67|708.91|705.27|0
1650924000000|2022-04-25 22:00:00|708.15|704.51|713.25|709.61|713.25|709.61|708.15|704.51|0
1650924300000|2022-04-25 22:05:00|713.49|709.85|713|709.36|713.62|709.98|712.25|708.61|0
1650924600000|2022-04-25 22:10:00|712.88|709.24|713|709.36|713.24|709.6|711.5|707.86|0
1650924900000|2022-04-25 22:15:00|712.5|708.86|713.49|709.85|713.74|710.1|712.5|708.86|0
1650925200000|2022-04-25 22:20:00|713.24|709.6|713.13|709.49|713.74|710.1|712.75|709.11|0
1650925500000|2022-04-25 22:25:00|713.24|709.6|712.13|708.49|713.37|709.73|711.75|708.11|0
1650925800000|2022-04-25 22:30:00|712.25|708.61|711.5|707.86|713.49|709.85|711.5|707.86|0
1650926100000|2022-04-25 22:35:00|711.63|707.99|711.88|708.24|713|709.36|711.63|707.99|0
1650926400000|2022-04-25 22:40:00|711.75|708.11|713|709.36|713.49|709.85|711.75|708.11|0
1650926700000|2022-04-25 22:45:00|713.12|709.48|712.5|708.86|713.49|709.85|712.38|708.74|0
1650927000000|2022-04-25 22:50:00|712.25|708.61|710.01|706.37|712.25|708.61|709.51|705.87|0
1650927300000|2022-04-25 22:55:00|710.26|706.62|710.01|706.37|711|707.36|709.64|706|0
1650927600000|2022-04-25 23:00:00|709.89|706.25|709.76|706.12|710.26|706.62|709.01|705.37|0
1650927900000|2022-04-25 23:05:00|710.01|706.37|709.51|705.87|710.26|706.62|709.01|705.37|0
1650928200000|2022-04-25 23:10:00|709.76|706.12|708.51|704.87|709.76|706.12|708.26|704.62|0
1650928500000|2022-04-25 23:15:00|708.39|704.75|708.51|704.87|708.51|704.87|707.77|704.13|0
1650928800000|2022-04-25 23:20:00|708.26|704.62|708.51|704.87|709.14|705.5|708.26|704.62|0
1650929100000|2022-04-25 23:25:00|708.76|705.12|709.26|705.62|709.26|705.62|708.02|704.38|0
1650929400000|2022-04-25 23:30:00|709.01|705.37|710.26|706.62|710.5|706.86|709.01|705.37|0
1650929700000|2022-04-25 23:35:00|710.39|706.75|710.5|706.86|710.5|706.86|710.26|706.62|0
1650930000000|2022-04-25 23:40:00|710.63|706.99|710.5|706.86|710.75|707.11|710.26|706.62|0
1650930300000|2022-04-25 23:45:00|710.75|707.11|710.5|706.86|711.75|708.11|710.5|706.86|0
1650930600000|2022-04-25 23:50:00|710.75|707.11|711.75|708.11|712|708.36|710.26|706.62|0
1650930900000|2022-04-25 23:55:00|712|708.36|711.5|707.86|712.5|708.86|711|707.36|0
1650931200000|2022-04-26 00:00:00|711.75|708.11|712.99|709.35|713.24|709.6|711|707.36|0
1650931500000|2022-04-26 00:05:00|712.74|709.1|713.12|709.48|713.49|709.85|711|707.36|0
1650931800000|2022-04-26 00:10:00|713.24|709.6|713.62|709.98|714.12|710.48|711.75|708.11|0
1650932100000|2022-04-26 00:15:00|713.74|710.1|713.24|709.6|714.24|710.6|712.25|708.61|0
1650932400000|2022-04-26 00:20:00|713.49|709.85|712.99|709.35|713.49|709.85|711.75|708.11|0
1650932700000|2022-04-26 00:25:00|712.87|709.23|711.75|708.11|712.87|709.23|711|707.36|0
1650933000000|2022-04-26 00:30:00|711.5|707.86|712.5|708.86|713.24|709.6|711.5|707.86|0
1650933300000|2022-04-26 00:35:00|712.38|708.74|712|708.36|712.38|708.74|711.25|707.61|0
1650933600000|2022-04-26 00:40:00|711.75|708.11|710.75|707.11|712.74|709.1|710.75|707.11|0
1650933900000|2022-04-26 00:45:00|711|707.36|710.63|706.99|711.25|707.61|710.25|706.61|0
1650934200000|2022-04-26 00:50:00|710.75|707.11|710.25|706.61|711.5|707.86|710.25|706.61|0
1650934500000|2022-04-26 00:55:00|710.01|706.37|708.51|704.87|710.5|706.86|708.01|704.37|0
1650934800000|2022-04-26 01:00:00|708.39|704.75|707.27|703.63|708.51|704.87|707.27|703.63|0
1650935100000|2022-04-26 01:05:00|707.52|703.88|707.27|703.63|708.01|704.37|707.27|703.63|0
1650935400000|2022-04-26 01:10:00|707.52|703.88|707.27|703.63|707.76|704.12|707.27|703.63|0
1650935700000|2022-04-26 01:15:00|707.52|703.88|708.51|704.87|708.51|704.87|707.27|703.63|0
1650936000000|2022-04-26 01:20:00|708.76|705.12|709.51|705.87|710|706.36|708.51|704.87|0
1650936300000|2022-04-26 01:25:00|709.76|706.12|708.76|705.12|709.76|706.12|707.76|704.12|0
1650936600000|2022-04-26 01:30:00|708.26|704.62|708.01|704.37|709.26|705.62|708.01|704.37|0
1650936900000|2022-04-26 01:35:00|708.26|704.62|707.51|703.87|708.51|704.87|707.27|703.63|0
1650937200000|2022-04-26 01:40:00|707.4|703.76|707.27|703.63|707.51|703.87|705.27|701.63|0
1650937500000|2022-04-26 01:45:00|707.51|703.87|709.88|706.24|711.5|707.86|707.51|703.87|0
1650937800000|2022-04-26 01:50:00|710|706.36|709.64|706|711|707.36|709.51|705.87|0
1650938100000|2022-04-26 01:55:00|709.75|706.11|709.75|706.11|711.25|707.61|709.51|705.87|0
1650938400000|2022-04-26 02:00:00|709.51|705.87|708.84|706.04|710.5|706.86|708.76|705.12|0
1650938700000|2022-04-26 02:05:00|708.59|705.79|707.97|705.17|708.72|705.92|706.1|703.3|0
1650939000000|2022-04-26 02:10:00|708.09|705.29|709.09|706.29|709.46|706.66|708.09|705.29|0
1650939300000|2022-04-26 02:15:00|708.84|706.04|708.09|705.29|710.33|707.53|708.09|705.29|0
1650939600000|2022-04-26 02:20:00|708.34|705.54|705.6|702.8|708.84|706.04|705.35|702.55|0
1650939900000|2022-04-26 02:25:00|705.35|702.55|705.1|702.3|705.85|703.05|704.6|701.8|0
1650940200000|2022-04-26 02:30:00|704.85|702.05|705.6|702.8|705.6|702.8|704.6|701.8|0
1650940500000|2022-04-26 02:35:00|705.35|702.55|705.35|702.55|705.6|702.8|704.6|701.8|0
1650940800000|2022-04-26 02:40:00|705.1|702.3|702.36|699.56|705.1|702.3|702.12|699.32|0
1650941100000|2022-04-26 02:45:00|702.61|699.81|702.12|699.32|703.11|700.31|702.12|699.32|0
1650941400000|2022-04-26 02:50:00|702.61|699.81|702.12|699.32|702.61|699.81|702.12|699.32|0
1650941700000|2022-04-26 02:55:00|702.36|699.56|702.36|699.56|702.61|699.81|702.12|699.32|0
1650942000000|2022-04-26 03:00:00|702.61|699.81|701.12|698.32|702.61|699.81|701.12|698.32|0
1650942300000|2022-04-26 03:05:00|701.37|698.57|701.12|698.32|701.87|699.07|701.12|698.32|0
1650942600000|2022-04-26 03:10:00|701.37|698.57|701.12|698.32|701.62|698.82|701.12|698.32|0
1650942900000|2022-04-26 03:15:00|699.38|696.58|701.37|698.57|702.24|699.44|699.38|696.58|0
1650943200000|2022-04-26 03:20:00|701.62|698.82|700.37|697.57|702.11|699.31|699.63|696.83|0
1650943500000|2022-04-26 03:25:00|700.62|697.82|699.38|696.58|700.62|697.82|699.13|696.33|0
1650943800000|2022-04-26 03:30:00|699.63|696.83|699.85|697.05|700.35|697.55|698.63|695.83|0
1650944100000|2022-04-26 03:35:00|699.6|696.8|700.1|697.3|700.35|697.55|698.36|695.56|0
1650944400000|2022-04-26 03:40:00|700.35|697.55|701.1|698.3|701.1|698.3|700.35|697.55|0
1650944700000|2022-04-26 03:45:00|700.85|698.05|700.6|697.8|701.23|698.43|700.35|697.55|0
1650945000000|2022-04-26 03:50:00|700.35|697.55|700.6|697.8|700.98|698.18|700.1|697.3|0
1650945300000|2022-04-26 03:55:00|700.85|698.05|699.6|696.8|700.85|698.05|699.6|696.8|0
1650945600000|2022-04-26 04:00:00|699.35|696.55|699.11|696.31|699.85|697.05|698.86|696.06|0
1650945900000|2022-04-26 04:05:00|699.24|696.44|701.1|698.3|701.1|698.3|699.11|696.31|0
1650946200000|2022-04-26 04:10:00|701.59|698.79|700.6|697.8|701.84|699.04|700.6|697.8|0
1650946500000|2022-04-26 04:15:00|700.85|698.05|701.1|698.3|701.1|698.3|700.35|697.55|0
1650946800000|2022-04-26 04:20:00|700.85|698.05|701.35|698.55|701.84|699.04|700.85|698.05|0
1650947100000|2022-04-26 04:25:00|701.59|698.79|701.59|698.79|701.59|698.79|701.35|698.55|0
1650947400000|2022-04-26 04:30:00|701.35|698.55|700.85|698.05|701.35|698.55|700.85|698.05|0
1650947700000|2022-04-26 04:35:00|701.1|698.3|701.1|698.3|701.35|698.55|701.1|698.3|0
1650948000000|2022-04-26 04:40:00|700.85|698.05|700.35|697.55|700.85|698.05|700.35|697.55|0
1650948300000|2022-04-26 04:45:00|700.6|697.8|700.35|697.55|700.73|697.93|700.35|697.55|0
1650948600000|2022-04-26 04:50:00|700.6|697.8|700.1|697.3|700.6|697.8|700.1|697.3|0
1650948900000|2022-04-26 04:55:00|700.35|697.55|700.16|697.36|700.4|697.6|700.1|697.3|0
1650949200000|2022-04-26 05:00:00|700.4|697.6|700.16|697.36|701.15|698.35|699.41|696.61|0
1650949500000|2022-04-26 05:05:00|700.4|697.6|705.13|702.33|705.13|702.33|700.29|697.49|0
1650949800000|2022-04-26 05:10:00|704.88|702.08|704.51|701.71|704.88|702.08|702.39|699.59|0
1650950100000|2022-04-26 05:15:00|704.63|701.83|706.38|703.58|706.87|704.07|704.38|701.58|0
1650950400000|2022-04-26 05:20:00|706.13|703.33|705.63|702.83|706.62|703.82|704.63|701.83|0
1650950700000|2022-04-26 05:25:00|705.38|702.58|705.38|702.58|705.88|703.08|704.38|701.58|0
1650951000000|2022-04-26 05:30:00|705.13|702.33|704.38|701.58|705.51|702.71|703.14|700.34|0
1650951300000|2022-04-26 05:35:00|704.14|701.34|704.38|701.58|704.88|702.08|703.89|701.09|0
1650951600000|2022-04-26 05:40:00|703.89|701.09|702.89|700.09|704.14|701.34|702.64|699.84|0
1650951900000|2022-04-26 05:45:00|702.64|699.84|701.9|699.1|702.89|700.09|701.78|698.98|0
1650952200000|2022-04-26 05:50:00|702.14|699.34|699.41|696.61|702.14|699.34|699.41|696.61|0
1650952500000|2022-04-26 05:55:00|699.66|696.86|702.77|699.97|702.89|700.09|699.66|696.86|0
1650952800000|2022-04-26 06:00:00|703.39|700.59|705.63|702.83|707.37|704.57|701.15|698.35|0
1650953100000|2022-04-26 06:05:00|705.88|703.08|708.61|705.81|710.11|707.31|705.88|703.08|0
1650953400000|2022-04-26 06:10:00|708.37|705.57|709.86|707.06|710.85|708.05|706.62|703.82|0
1650953700000|2022-04-26 06:15:00|710.11|707.31|711.6|708.8|714.34|711.54|710.11|707.31|0
1650954000000|2022-04-26 06:20:00|711.85|709.05|712.89|710.09|713.39|710.59|711.85|709.05|0
1650954300000|2022-04-26 06:25:00|712.64|709.84|711.6|708.8|713.36|710.56|711.37|708.57|0
1650954600000|2022-04-26 06:30:00|711.85|709.05|713.59|710.79|713.59|710.79|709.11|706.31|0
1650954900000|2022-04-26 06:35:00|713.34|710.54|712.6|709.8|714.34|711.54|711.6|708.8|0
1650955200000|2022-04-26 06:40:00|712.1|709.3|713.84|711.04|714.09|711.29|710.36|707.56|0
1650955500000|2022-04-26 06:45:00|714.09|711.29|711.85|709.05|717.08|714.28|711.6|708.8|0
1650955800000|2022-04-26 06:50:00|711.48|708.68|710.6|707.8|713.09|710.29|710.36|707.56|0
1650956100000|2022-04-26 06:55:00|710.73|707.93|710.11|707.31|712.6|709.8|710.11|707.31|0
1650956400000|2022-04-26 07:00:00|710.36|707.56|713.34|710.54|716.83|714.03|710.36|707.56|0
1650956700000|2022-04-26 07:05:00|713.14|710.74|720.86|718.46|721.11|718.71|712.52|710.12|0
1650957000000|2022-04-26 07:10:00|721.11|718.71|724.1|721.7|724.6|722.2|719.12|716.72|0
1650957300000|2022-04-26 07:15:00|725.34|722.94|727.96|725.56|728.33|725.93|724.1|721.7|0
1650957600000|2022-04-26 07:20:00|728.08|725.68|727.22|724.82|729.83|727.43|726.59|724.19|0
1650957900000|2022-04-26 07:25:00|727.47|725.07|731.95|729.55|733.32|730.92|724.6|722.2|0
1650958200000|2022-04-26 07:30:00|732.32|729.92|726.96|724.56|733.44|731.04|724.76|722.36|0
1650958500000|2022-04-26 07:35:00|726.69|724.29|728.43|726.03|730.67|728.27|725.57|723.17|0
1650958800000|2022-04-26 07:40:00|728.18|725.78|730.42|728.02|730.67|728.27|725.94|723.54|0
1650959100000|2022-04-26 07:45:00|730.17|727.77|727.43|725.03|731.91|729.51|725.94|723.54|0
1650959400000|2022-04-26 07:50:00|727.18|724.78|725.94|723.54|727.18|724.78|723.95|721.55|0
1650959700000|2022-04-26 07:55:00|725.44|723.04|728.56|726.16|729.67|727.27|724.2|721.8|0
1650960000000|2022-04-26 08:00:00|728.81|726.41|728.68|726.28|730.17|727.77|724.7|722.3|0
1650960300000|2022-04-26 08:05:00|728.81|726.41|726.94|724.54|729.17|726.77|725.44|723.04|0
1650960600000|2022-04-26 08:10:00|726.44|724.04|722.71|720.31|727.18|724.78|722.21|719.81|0
1650960900000|2022-04-26 08:15:00|722.59|720.19|720.47|718.07|722.59|720.19|718.97|716.57|0
1650961200000|2022-04-26 08:20:00|720.71|718.31|716.49|714.09|720.71|718.31|716.24|713.84|0
1650961500000|2022-04-26 08:25:00|716.37|713.97|717.36|714.96|718.72|716.32|715.74|713.34|0
1650961800000|2022-04-26 08:30:00|716.98|714.58|719.8|717.4|722.04|719.64|716.73|714.33|0
1650962100000|2022-04-26 08:35:00|719.92|717.52|722.41|720.01|723.16|720.76|719.92|717.52|0
1650962400000|2022-04-26 08:40:00|722.29|719.89|721.17|718.77|722.41|720.01|719.67|717.27|0
1650962700000|2022-04-26 08:45:00|721.3|718.9|721.79|719.39|721.91|719.51|719.67|717.27|0
1650963000000|2022-04-26 08:50:00|721.66|719.26|721.05|718.65|722.54|720.14|718.68|716.28|0
1650963300000|2022-04-26 08:55:00|720.67|718.27|715.08|712.68|721.42|719.02|715.08|712.68|0
1650963600000|2022-04-26 09:00:00|714.45|712.05|717.07|714.67|717.19|714.79|714.45|712.05|0
1650963900000|2022-04-26 09:05:00|717.43|715.03|715.19|712.79|718.81|716.41|713.45|711.05|0
1650964200000|2022-04-26 09:10:00|714.95|712.55|716.07|713.67|716.94|714.54|713.7|711.3|0
1650964500000|2022-04-26 09:15:00|715.94|713.54|715.69|713.29|717.93|715.53|715.44|713.04|0
1650964800000|2022-04-26 09:20:00|715.82|713.42|719.92|717.52|720.17|717.77|715.82|713.42|0
1650965100000|2022-04-26 09:25:00|719.67|717.27|719.55|717.15|721.17|718.77|718.43|716.03|0
1650965400000|2022-04-26 09:30:00|719.42|717.02|717.43|715.03|720.17|717.77|715.94|713.54|0
1650965700000|2022-04-26 09:35:00|717.68|715.28|717.18|714.78|717.93|715.53|715.19|712.79|0
1650966000000|2022-04-26 09:40:00|717.31|714.91|717.93|715.53|719.92|717.52|717.18|714.78|0
1650966300000|2022-04-26 09:45:00|717.68|715.28|722.41|720.01|722.41|720.01|717.43|715.03|0
1650966600000|2022-04-26 09:50:00|722.29|719.89|720.67|718.27|722.91|720.51|719.92|717.52|0
1650966900000|2022-04-26 09:55:00|720.8|718.4|718.43|716.03|721.66|719.26|717.68|715.28|0
1650967200000|2022-04-26 10:00:00|718.68|716.28|715.69|713.29|719.06|716.66|715.32|712.92|0
1650967500000|2022-04-26 10:05:00|715.57|713.17|718.43|716.03|718.43|716.03|715.57|713.17|0
1650967800000|2022-04-26 10:10:00|718.31|715.91|720.05|717.65|721.17|718.77|717.93|715.53|0
1650968100000|2022-04-26 10:15:00|720.17|717.77|722.29|719.89|723.65|721.25|720.17|717.77|0
1650968400000|2022-04-26 10:20:00|721.91|719.51|722.41|720.01|723.41|721.01|720.92|718.52|0
1650968700000|2022-04-26 10:25:00|722.29|719.89|723.16|720.76|724.9|722.5|721.91|719.51|0
1650969000000|2022-04-26 10:30:00|723.41|721.01|722.41|720.01|723.65|721.25|719.67|717.27|0
1650969300000|2022-04-26 10:35:00|722.29|719.89|720.8|718.4|723.16|720.76|719.92|717.52|0
1650969600000|2022-04-26 10:40:00|720.67|718.27|722.91|720.51|723.4|721|718.92|716.52|0
1650969900000|2022-04-26 10:45:00|722.66|720.26|721.66|719.26|722.66|720.26|720.67|718.27|0
1650970200000|2022-04-26 10:50:00|721.79|719.39|722.79|720.39|722.79|720.39|721.16|718.76|0
1650970500000|2022-04-26 10:55:00|722.91|720.51|725.15|722.75|725.28|722.88|721.16|718.76|0
1650970800000|2022-04-26 11:00:00|724.9|722.5|727.91|725.51|728.9|726.5|724.9|722.5|0
1650971100000|2022-04-26 11:05:00|728.15|725.75|727.91|725.51|729.9|727.5|727.91|725.51|0
1650971400000|2022-04-26 11:10:00|728.03|725.63|726.91|724.51|729.28|726.88|725.42|723.02|0
1650971700000|2022-04-26 11:15:00|727.16|724.76|726.66|724.26|727.91|725.51|725.79|723.39|0
1650972000000|2022-04-26 11:20:00|726.54|724.14|723.42|721.02|726.91|724.51|723.18|720.78|0
1650972300000|2022-04-26 11:25:00|723.18|720.78|723.18|720.78|724.67|722.27|722.68|720.28|0
1650972600000|2022-04-26 11:30:00|723.42|721.02|726.41|724.01|726.41|724.01|723.18|720.78|0
1650972900000|2022-04-26 11:35:00|726.54|724.14|728.4|726|730.39|727.99|725.79|723.39|0
1650973200000|2022-04-26 11:40:00|728.53|726.13|728.65|726.25|729.4|727|727.66|725.26|0
1650973500000|2022-04-26 11:45:00|728.4|726|724.92|722.52|728.9|726.5|724.92|722.52|0
1650973800000|2022-04-26 11:50:00|724.42|722.02|724.8|722.4|724.8|722.4|722.93|720.53|0
1650974100000|2022-04-26 11:55:00|724.92|722.52|722.93|720.53|725.42|723.02|722.68|720.28|0
1650974400000|2022-04-26 12:00:00|722.68|720.28|724.92|722.52|724.92|722.52|721.93|719.53|0
1650974700000|2022-04-26 12:05:00|725.17|722.77|724.17|721.77|725.42|723.02|723.42|721.02|0
1650975000000|2022-04-26 12:10:00|723.92|721.52|723.42|721.02|724.67|722.27|721.93|719.53|0
1650975300000|2022-04-26 12:15:00|723.18|720.78|725.41|723.01|726.91|724.51|722.43|720.03|0
1650975600000|2022-04-26 12:20:00|725.3|722.9|724.17|721.77|726.66|724.26|723.67|721.27|0
1650975900000|2022-04-26 12:25:00|724.92|722.52|723.92|721.52|725.91|723.51|721.93|719.53|0
1650976200000|2022-04-26 12:30:00|723.8|721.4|724.42|722.02|725.66|723.26|722.68|720.28|0
1650976500000|2022-04-26 12:35:00|724.3|721.9|730.39|727.99|733.38|730.98|724.3|721.9|0
1650976800000|2022-04-26 12:40:00|730.77|728.37|732.88|730.48|733.88|731.48|730.77|728.37|0
1650977100000|2022-04-26 12:45:00|733.13|730.73|732.38|729.98|734.38|731.98|731.89|729.49|0
1650977400000|2022-04-26 12:50:00|732.14|729.74|729.15|726.75|733.13|730.73|728.9|726.5|0
1650977700000|2022-04-26 12:55:00|729.4|727|728.69|726.29|730.39|727.99|727.9|725.5|0
1650978000000|2022-04-26 13:00:00|728.94|726.54|732.18|729.78|734.42|732.02|728.94|726.54|0
1650978300000|2022-04-26 13:05:00|732.42|730.02|732.42|730.02|733.3|730.9|731.68|729.28|0
1650978600000|2022-04-26 13:10:00|732.67|730.27|735.66|733.26|736.9|734.5|732.18|729.78|0
1650978900000|2022-04-26 13:15:00|735.91|733.51|735.04|732.64|736.41|734.01|734.42|732.02|0
1650979200000|2022-04-26 13:20:00|734.91|732.51|737.4|735|738.65|736.25|734.66|732.26|0
1650979500000|2022-04-26 13:25:00|737.65|735.25|735.66|733.26|738.65|736.25|734.42|732.02|0
1650979800000|2022-04-26 13:30:00|736.16|733.76|743.69|741.29|743.94|741.54|734.42|732.02|0
1650980100000|2022-04-26 13:35:00|744.43|742.03|742.44|740.04|744.68|742.28|737.72|735.32|0
1650980400000|2022-04-26 13:40:00|744.18|741.78|751.65|749.25|752.15|749.75|741.45|739.05|0
1650980700000|2022-04-26 13:45:00|752.15|749.75|752.21|749.81|754.39|751.99|743.78|741.38|0
1650981000000|2022-04-26 13:50:00|753.21|750.81|758.93|756.53|758.93|756.53|749.97|747.57|0
1650981300000|2022-04-26 13:55:00|758.43|756.03|756.57|754.17|760.18|757.78|755.7|753.3|0
1650981600000|2022-04-26 14:00:00|757.19|754.79|756.69|754.29|760.42|758.02|755.2|752.8|0
1650981900000|2022-04-26 14:05:00|757.44|755.04|749.72|747.32|757.44|755.04|748.73|746.33|0
1650982200000|2022-04-26 14:10:00|750.72|748.32|760.42|758.02|760.92|758.52|748.73|746.33|0
1650982500000|2022-04-26 14:15:00|761.17|758.77|772.97|770.57|775.46|773.06|761.17|758.77|0
1650982800000|2022-04-26 14:20:00|773.72|771.32|776.34|773.94|780.19|777.79|770.73|768.33|0
1650983100000|2022-04-26 14:25:00|776.71|774.31|770.49|768.09|779.69|777.29|770.49|768.09|0
1650983400000|2022-04-26 14:30:00|769.74|767.34|778.58|776.18|779.19|776.79|769.24|766.84|0
1650983700000|2022-04-26 14:35:00|779.19|776.79|780.44|778.04|784.17|781.77|772.97|770.57|0
1650984000000|2022-04-26 14:40:00|779.94|777.54|786.3|783.9|789.65|787.25|779.44|777.04|0
1650984300000|2022-04-26 14:45:00|786.79|784.39|778.09|775.69|786.79|784.39|778.09|775.69|0
1650984600000|2022-04-26 14:50:00|778.34|775.94|783.06|780.66|784.19|781.79|775.61|773.21|0
1650984900000|2022-04-26 14:55:00|782.82|780.42|783.56|781.16|785.05|782.65|780.33|777.93|0
1650985200000|2022-04-26 15:00:00|784.06|781.66|790.03|787.63|790.27|787.87|784.06|781.66|0
1650985500000|2022-04-26 15:05:00|789.78|787.38|787.79|785.39|792.26|789.86|787.79|785.39|0
1650985800000|2022-04-26 15:10:00|788.53|786.13|783.09|780.69|790.03|787.63|782.82|780.42|0
1650986100000|2022-04-26 15:15:00|783.34|780.94|792.04|789.64|792.04|789.64|783.09|780.69|0
1650986400000|2022-04-26 15:20:00|791.79|789.39|784.58|782.18|792.54|790.14|779.61|777.21|0
1650986700000|2022-04-26 15:25:00|785.33|782.93|786.07|783.67|787.07|784.67|782.1|779.7|0
1650987000000|2022-04-26 15:30:00|786.57|784.17|787.62|785.22|791.1|788.7|782.65|780.25|0
1650987300000|2022-04-26 15:35:00|788.11|785.71|791.34|788.94|796.81|794.41|787.37|784.97|0
1650987600000|2022-04-26 15:40:00|791.84|789.44|789.85|787.45|798.3|795.9|789.85|787.45|0
1650987900000|2022-04-26 15:45:00|790.1|787.7|790.43|788.03|793.33|790.93|787.95|785.55|0
1650988200000|2022-04-26 15:50:00|790.93|788.53|792.67|790.27|792.67|790.27|787.95|785.55|0
1650988500000|2022-04-26 15:55:00|792.8|790.4|800.12|797.72|800.62|798.22|792.8|790.4|0
1650988800000|2022-04-26 16:00:00|799.62|797.22|796.64|794.24|800.37|797.97|795.65|793.25|0
1650989100000|2022-04-26 16:05:00|796.39|793.99|789.69|787.29|797.64|795.24|789.69|787.29|0
1650989400000|2022-04-26 16:10:00|790.18|787.78|789.57|787.17|793.41|791.01|788.82|786.42|0
1650989700000|2022-04-26 16:15:00|789.19|786.79|785.88|783.48|789.44|787.04|783.98|781.58|0
1650990000000|2022-04-26 16:20:00|785.63|783.23|781.68|779.28|785.63|783.23|778.45|776.05|0
1650990300000|2022-04-26 16:25:00|782.18|779.78|774.48|772.08|782.18|779.78|772.25|769.85|0
1650990600000|2022-04-26 16:30:00|775.72|773.32|778.95|776.55|780.44|778.04|772.99|770.59|0
1650990900000|2022-04-26 16:35:00|778.83|776.43|784.91|782.51|785.65|783.25|777.09|774.69|0
1650991200000|2022-04-26 16:40:00|784.66|782.26|783.92|781.52|786.15|783.75|781.18|778.78|0
1650991500000|2022-04-26 16:45:00|784.16|781.76|788.14|785.74|789.13|786.73|783.92|781.52|0
1650991800000|2022-04-26 16:50:00|787.89|785.49|784.33|781.93|788.39|785.99|781.18|778.78|0
1650992100000|2022-04-26 16:55:00|785.08|782.68|772.41|770.01|785.82|783.42|772.41|770.01|0
1650992400000|2022-04-26 17:00:00|772.65|770.25|789.23|786.83|790.48|788.08|772.65|770.25|0
1650992700000|2022-04-26 17:05:00|788.73|786.33|788.24|785.84|789.48|787.08|785.75|783.35|0
1650993000000|2022-04-26 17:10:00|788.49|786.09|793.71|791.31|793.71|791.31|786.74|784.34|0
1650993300000|2022-04-26 17:15:00|793.96|791.56|798.19|795.79|798.19|795.79|791.47|789.07|0
1650993600000|2022-04-26 17:20:00|798.44|796.04|801.18|798.78|801.43|799.03|796.7|794.3|0
1650993900000|2022-04-26 17:25:00|800.93|798.53|802.83|800.43|804.32|801.92|799.19|796.79|0
1650994200000|2022-04-26 17:30:00|803.08|800.68|802.08|799.68|807.3|804.9|799.85|797.45|0
1650994500000|2022-04-26 17:35:00|803.08|800.68|799.85|797.45|805.81|803.41|798.85|796.45|0
1650994800000|2022-04-26 17:40:00|800.84|798.44|792.39|789.99|801.09|798.69|789.41|787.01|0
1650995100000|2022-04-26 17:45:00|791.4|789|795.12|792.72|798.6|796.2|790.65|788.25|0
1650995400000|2022-04-26 17:50:00|794.63|792.23|802.33|799.93|802.33|799.93|794.63|792.23|0
1650995700000|2022-04-26 17:55:00|802.08|799.68|800.84|798.44|802.83|800.43|797.61|795.21|0
1650996000000|2022-04-26 18:00:00|800.59|798.19|800.84|798.44|804.57|802.17|798.85|796.45|0
1650996300000|2022-04-26 18:05:00|801.09|798.69|801.58|799.18|802.83|800.43|797.61|795.21|0
1650996600000|2022-04-26 18:10:00|802.08|799.68|795.37|792.97|802.08|799.68|794.87|792.47|0
1650996900000|2022-04-26 18:15:00|795.12|792.72|795.87|793.47|800.09|797.69|789.91|787.51|0
1650997200000|2022-04-26 18:20:00|796.37|793.97|788.66|786.26|796.86|794.46|785.68|783.28|0
1650997500000|2022-04-26 18:25:00|788.17|785.77|788.66|786.26|793.63|791.23|786.92|784.52|0
1650997800000|2022-04-26 18:30:00|789.66|787.26|791.28|788.88|795.62|793.22|788.41|786.01|0
1650998100000|2022-04-26 18:35:00|790.65|788.25|788.66|786.26|791.28|788.88|785.43|783.03|0
1650998400000|2022-04-26 18:40:00|789.16|786.76|800.59|798.19|800.59|798.19|789.16|786.76|0
1650998700000|2022-04-26 18:45:00|800.34|797.94|799.35|796.95|802.33|799.93|796.61|794.21|0
1650999000000|2022-04-26 18:50:00|799.48|797.08|792.39|789.99|799.84|797.44|791.15|788.75|0
1650999300000|2022-04-26 18:55:00|791.15|788.75|786.92|784.52|793.01|790.61|785.68|783.28|0
1650999600000|2022-04-26 19:00:00|787.42|785.02|791.74|789.34|792.24|789.84|782.54|780.14|0
1650999900000|2022-04-26 19:05:00|792.49|790.09|798.46|796.06|800.2|797.8|791.49|789.09|0
1651000200000|2022-04-26 19:10:00|798.71|796.31|807.17|804.77|808.17|805.77|795.47|793.07|0
1651000500000|2022-04-26 19:15:00|806.92|804.52|817.02|814.62|818.27|815.87|806.92|804.52|0
1651000800000|2022-04-26 19:20:00|816.53|814.13|810.56|808.16|817.27|814.87|809.07|806.67|0
1651001100000|2022-04-26 19:25:00|809.31|806.91|815.03|812.63|816.53|814.13|809.31|806.91|0
1651001400000|2022-04-26 19:30:00|815.28|812.88|819.51|817.11|821.5|819.1|812.55|810.15|0
1651001700000|2022-04-26 19:35:00|819.26|816.86|813.04|810.64|822.99|820.59|813.04|810.64|0
1651002000000|2022-04-26 19:40:00|812.79|810.39|813.79|811.39|820.26|817.86|810.56|808.16|0
1651002300000|2022-04-26 19:45:00|813.29|810.89|819.26|816.86|822.25|819.85|810.31|807.91|0
1651002600000|2022-04-26 19:50:00|820.39|817.99|822.99|820.59|823.24|820.84|811.8|809.4|0
1651002900000|2022-04-26 19:55:00|823.49|821.09|831.52|829.12|831.77|829.37|818.27|815.87|0
1651003200000|2022-04-26 20:00:00|832.01|829.61|833.01|830.61|839.73|837.33|826.29|823.89|0
1651003500000|2022-04-26 20:05:00|833.76|831.36|852.69|850.29|855.18|852.78|832.51|830.11|0
1651003800000|2022-04-26 20:10:00|853.44|851.04|846.74|844.34|853.44|851.04|841.76|839.36|0
1651004100000|2022-04-26 20:15:00|847.93|845.13|842.71|839.91|847.93|845.13|841.71|838.91|0
1651004400000|2022-04-26 20:20:00|842.96|840.16|852.41|849.61|853.41|850.61|842.96|840.16|0
1651004700000|2022-04-26 20:25:00|852.16|849.36|851.91|849.11|855.65|852.85|851.91|849.11|0
1651005000000|2022-04-26 20:30:00|852.16|849.36|853.16|850.36|855.15|852.35|851.91|849.11|0
1651005300000|2022-04-26 20:35:00|852.91|850.11|854.9|852.1|856.39|853.59|852.16|849.36|0
1651005600000|2022-04-26 20:40:00|855.15|852.35|862.37|859.57|863.62|860.82|855.15|852.35|0
1651005900000|2022-04-26 20:45:00|862.25|859.45|861.87|859.07|863.12|860.32|858.14|855.34|0
1651006200000|2022-04-26 20:50:00|862.12|859.32|862.25|859.45|864.86|862.06|861.87|859.07|0
1651006500000|2022-04-26 20:55:00|862.37|859.57|861.01|858.21|862.5|859.7|860.38|857.58|0
1651006800000|2022-04-26 21:00:00|861.58|858.78|860.57|857.77|861.58|858.78|860.46|857.66|0
1651007100000|2022-04-26 21:05:00|860.5|857.7|859.18|856.38|860.5|857.7|859.18|856.38|0
1651007400000|2022-04-26 21:10:00|859.11|856.31|858.07|855.27|859.84|857.04|858|855.2|0
1651007700000|2022-04-26 21:15:00|858.03|855.23|857.81|855.01|859|856.2|857.52|854.72|0
1651008000000|2022-04-26 21:20:00|857.85|855.05|857.92|855.12|858.17|855.37|856.86|854.06|0
1651008300000|2022-04-26 21:25:00|858.11|855.31|855.3|852.5|858.11|855.31|855.04|852.24|0
1651008600000|2022-04-26 21:30:00|855.33|852.53|853.58|850.78|855.33|852.53|851.98|849.18|0
1651008900000|2022-04-26 21:35:00|853.4|850.6|854.19|851.39|854.84|852.04|853.22|850.42|0
1651009200000|2022-04-26 21:40:00|854.12|851.32|854.12|851.32|854.48|851.68|853.4|850.6|0
1651009500000|2022-04-26 21:45:00|854.16|851.36|854.23|851.43|854.23|851.43|853.03|850.23|0
1651009800000|2022-04-26 21:50:00|854.26|851.46|852.81|850.01|855.1|852.3|852.74|849.94|0
1651010100000|2022-04-26 21:55:00|852.85|850.05|852.08|849.28|853.29|850.49|852.08|849.28|0
1651010400000|2022-04-26 22:00:00|847.81|845.01|846.82|844.02|852.66|849.86|846.19|843.39|0
1651010700000|2022-04-26 22:05:00|846.69|843.89|837.98|835.18|846.69|843.89|835.49|832.69|0
1651011000000|2022-04-26 22:10:00|837.73|834.93|836.98|834.18|838.48|835.68|834.38|831.58|0
1651011300000|2022-04-26 22:15:00|836.86|834.06|839.47|836.67|842.46|839.66|835.24|832.44|0
1651011600000|2022-04-26 22:20:00|839.6|836.8|833|830.2|839.72|836.92|833|830.2|0
1651011900000|2022-04-26 22:25:00|832.64|829.84|826.79|823.99|834|831.2|826.04|823.24|0
1651012200000|2022-04-26 22:30:00|826.67|823.87|829.52|826.72|829.77|826.97|824.8|822|0
1651012500000|2022-04-26 22:35:00|829.27|826.47|833.25|830.45|833.5|830.7|828.28|825.48|0
1651012800000|2022-04-26 22:40:00|833.13|830.33|837.48|834.68|837.73|834.93|832.26|829.46|0
1651013100000|2022-04-26 22:45:00|837.23|834.43|836.73|833.93|838.47|835.67|835.49|832.69|0
1651013400000|2022-04-26 22:50:00|836.98|834.18|833.25|830.45|837.23|834.43|832.26|829.46|0
1651013700000|2022-04-26 22:55:00|833|830.2|836.12|833.32|836.73|833.93|832.63|829.83|0
1651014000000|2022-04-26 23:00:00|835.99|833.19|834.25|831.45|836.12|833.32|833.75|830.95|0
1651014300000|2022-04-26 23:05:00|834.74|831.94|832.14|829.34|834.74|831.94|831.51|828.71|0
1651014600000|2022-04-26 23:10:00|832.01|829.21|832.26|829.46|834.25|831.45|830.76|827.96|0
1651014900000|2022-04-26 23:15:00|832.5|829.7|832.26|829.46|833.13|830.33|831.51|828.71|0
1651015200000|2022-04-26 23:20:00|832.14|829.34|831.76|828.96|832.26|829.46|831.26|828.46|0
1651015500000|2022-04-26 23:25:00|831.64|828.84|833.13|830.33|833.5|830.7|830.4|827.6|0
1651015800000|2022-04-26 23:30:00|833.25|830.45|830.15|827.35|833.38|830.58|829.02|826.22|0
1651016100000|2022-04-26 23:35:00|830.02|827.22|829.27|826.47|832.01|829.21|829.02|826.22|0
1651016400000|2022-04-26 23:40:00|829.9|827.1|829.27|826.47|830.27|827.47|827.53|824.73|0
1651016700000|2022-04-26 23:45:00|829.15|826.35|827.78|824.98|829.52|826.72|827.41|824.61|0
1651017000000|2022-04-26 23:50:00|827.53|824.73|828.03|825.23|828.03|825.23|825.54|822.74|0
1651017300000|2022-04-26 23:55:00|827.78|824.98|828.52|825.72|829.27|826.47|825.79|822.99|0
1651017600000|2022-04-27 00:00:00|828.28|825.48|827.03|824.23|828.77|825.97|825.29|822.49|0
1651017900000|2022-04-27 00:05:00|826.91|824.11|827.48|824.68|828.73|825.93|825.92|823.12|0
1651018200000|2022-04-27 00:10:00|827.73|824.93|827.98|825.18|829.35|826.55|827.23|824.43|0
1651018500000|2022-04-27 00:15:00|827.61|824.81|828.16|825.36|829.72|826.92|826.74|823.94|0
1651018800000|2022-04-27 00:20:00|827.91|825.11|826.62|823.82|828.66|825.86|824.22|821.42|0
1651019100000|2022-04-27 00:25:00|826.37|823.57|827.84|825.04|828.59|825.79|825.6|822.8|0
1651019400000|2022-04-27 00:30:00|827.97|825.17|830.09|827.29|830.33|827.53|827.84|825.04|0
1651019700000|2022-04-27 00:35:00|829.97|827.17|831.83|829.03|831.83|829.03|828.84|826.04|0
1651020000000|2022-04-27 00:40:00|831.58|828.78|832.82|830.02|836.06|833.26|831.33|828.53|0
1651020300000|2022-04-27 00:45:00|832.58|829.78|833.07|830.27|834.57|831.77|832.33|829.53|0
1651020600000|2022-04-27 00:50:00|832.95|830.15|831.08|828.28|833.07|830.27|831.08|828.28|0
1651020900000|2022-04-27 00:55:00|830.96|828.16|835.81|833.01|837.56|834.76|829.84|827.04|0
1651021200000|2022-04-27 01:00:00|836.19|833.39|835.32|832.52|836.19|833.39|833.82|831.02|0
1651021500000|2022-04-27 01:05:00|835.56|832.76|830.83|828.03|835.94|833.14|830.21|827.41|0
1651021800000|2022-04-27 01:10:00|830.96|828.16|831.46|828.66|832.33|829.53|830.83|828.03|0
1651022100000|2022-04-27 01:15:00|831.83|829.03|828.72|825.92|831.83|829.03|827.59|824.79|0
1651022400000|2022-04-27 01:20:00|828.09|825.29|824.11|821.31|828.34|825.54|823.86|821.06|0
1651022700000|2022-04-27 01:25:00|824.24|821.44|822.36|819.56|824.61|821.81|821.87|819.07|0
1651023000000|2022-04-27 01:30:00|822.61|819.81|819.38|816.58|824.36|821.56|819.38|816.58|0
1651023300000|2022-04-27 01:35:00|819.63|816.83|814.15|811.35|821.62|818.82|814.15|811.35|0
1651023600000|2022-04-27 01:40:00|813.65|810.85|817.38|814.58|817.38|814.58|813.4|810.6|0
1651023900000|2022-04-27 01:45:00|817.14|814.34|818.38|815.58|818.38|815.58|815.39|812.59|0
1651024200000|2022-04-27 01:50:00|818.63|815.83|820.37|817.57|820.62|817.82|818.13|815.33|0
1651024500000|2022-04-27 01:55:00|820.62|817.82|819.62|816.82|820.62|817.82|819.13|816.33|0
1651024800000|2022-04-27 02:00:00|819.38|816.58|820.37|817.57|821.62|818.82|819.38|816.58|0
1651025100000|2022-04-27 02:05:00|820.12|817.32|826.98|824.18|828.84|826.04|819.38|816.58|0
1651025400000|2022-04-27 02:10:00|827.09|824.29|821.37|818.57|827.22|824.42|821.12|818.32|0
1651025700000|2022-04-27 02:15:00|821.87|819.07|821.62|818.82|823.61|820.81|821|818.2|0
1651026000000|2022-04-27 02:20:00|821.5|818.7|822.36|819.56|823.86|821.06|820.12|817.32|0
1651026300000|2022-04-27 02:25:00|822.61|819.81|820.12|817.32|823.61|820.81|820.12|817.32|0
1651026600000|2022-04-27 02:30:00|819.87|817.07|820.62|817.82|821.86|819.06|819.13|816.33|0
1651026900000|2022-04-27 02:35:00|820.87|818.07|820.25|817.45|822.86|820.06|820.12|817.32|0
1651027200000|2022-04-27 02:40:00|819.87|817.07|814.89|812.09|819.87|817.07|814.65|811.85|0
1651027500000|2022-04-27 02:45:00|815.14|812.34|815.89|813.09|818.38|815.58|815.14|812.34|0
1651027800000|2022-04-27 02:50:00|815.64|812.84|811.79|808.99|817.38|814.58|810.17|807.37|0
1651028100000|2022-04-27 02:55:00|811.66|808.86|811.41|808.61|813.65|810.85|810.66|807.86|0
1651028400000|2022-04-27 03:00:00|811.16|808.36|811.79|808.99|813.4|810.6|810.66|807.86|0
1651028700000|2022-04-27 03:05:00|811.66|808.86|813.15|810.35|813.65|810.85|811.41|808.61|0
1651029000000|2022-04-27 03:10:00|813.4|810.6|811.66|808.86|813.65|810.85|810.66|807.86|0
1651029300000|2022-04-27 03:15:00|811.91|809.11|814.89|812.09|815.39|812.59|811.66|808.86|0
1651029600000|2022-04-27 03:20:00|814.77|811.97|814.15|811.35|814.89|812.09|813.78|810.98|0
1651029900000|2022-04-27 03:25:00|813.9|811.1|812.4|809.6|814.28|811.48|811.16|808.36|0
1651030200000|2022-04-27 03:30:00|812.28|809.48|812.04|809.24|814.52|811.72|811.91|809.11|0
1651030500000|2022-04-27 03:35:00|812.15|809.35|811.66|808.86|812.78|809.98|811.66|808.86|0
1651030800000|2022-04-27 03:40:00|811.79|808.99|812.15|809.35|813.15|810.35|810.41|807.61|0
1651031100000|2022-04-27 03:45:00|812.28|809.48|808.42|805.62|812.4|809.6|807.18|804.38|0
1651031400000|2022-04-27 03:50:00|808.67|805.87|810.91|808.11|810.91|808.11|808.67|805.87|0
1651031700000|2022-04-27 03:55:00|810.79|807.99|810.16|807.36|810.79|807.99|808.92|806.12|0
1651032000000|2022-04-27 04:00:00|810.41|807.61|809.63|806.83|811.54|808.74|809.63|806.83|0
1651032300000|2022-04-27 04:05:00|809.75|806.95|809.38|806.58|810|807.2|808.51|805.71|0
1651032600000|2022-04-27 04:10:00|809.13|806.33|809.62|806.82|810.37|807.57|809.13|806.33|0
1651032900000|2022-04-27 04:15:00|809.75|806.95|810.12|807.32|810.37|807.57|809.38|806.58|0
1651033200000|2022-04-27 04:20:00|810.37|807.57|812.36|809.56|812.36|809.56|809.87|807.07|0
1651033500000|2022-04-27 04:25:00|812.11|809.31|811.87|809.07|812.36|809.56|808.88|806.08|0
1651033800000|2022-04-27 04:30:00|811.62|808.82|811.62|808.82|812.11|809.31|810.87|808.07|0
1651034100000|2022-04-27 04:35:00|811.75|808.95|812.61|809.81|813.11|810.31|811.37|808.57|0
1651034400000|2022-04-27 04:40:00|812.36|809.56|812.36|809.56|813.86|811.06|812.36|809.56|0
1651034700000|2022-04-27 04:45:00|812.49|809.69|809.87|807.07|812.86|810.06|809.87|807.07|0
1651035000000|2022-04-27 04:50:00|809.62|806.82|811.12|808.32|811.37|808.57|809.62|806.82|0
1651035300000|2022-04-27 04:55:00|810.87|808.07|810.12|807.32|811|808.2|809.62|806.82|0
1651035600000|2022-04-27 05:00:00|810|807.2|812.61|809.81|813.11|810.31|809.13|806.33|0
1651035900000|2022-04-27 05:05:00|812.49|809.69|810.37|807.57|812.49|809.69|809.62|806.82|0
1651036200000|2022-04-27 05:10:00|810.25|807.45|807.63|804.83|810.87|808.07|807.13|804.33|0
1651036500000|2022-04-27 05:15:00|807.88|805.08|810.12|807.32|810.37|807.57|807.63|804.83|0
1651036800000|2022-04-27 05:20:00|810.37|807.57|812.86|810.06|813.61|810.81|810.37|807.57|0
1651037100000|2022-04-27 05:25:00|813.36|810.56|809.62|806.82|813.36|810.56|809.62|806.82|0
1651037400000|2022-04-27 05:30:00|809.37|806.57|811.86|809.06|812.36|809.56|806.02|803.22|0
1651037700000|2022-04-27 05:35:00|812.11|809.31|808.88|806.08|812.11|809.31|807.63|804.83|0
1651038000000|2022-04-27 05:40:00|808.63|805.83|809.85|807.05|810.35|807.55|808.36|805.56|0
1651038300000|2022-04-27 05:45:00|810.35|807.55|811.6|808.8|813.09|810.29|809.98|807.18|0
1651038600000|2022-04-27 05:50:00|811.84|809.04|811.23|808.43|813.34|810.54|811.1|808.3|0
1651038900000|2022-04-27 05:55:00|811.6|808.8|811.97|809.17|813.84|811.04|810.1|807.3|0
1651039200000|2022-04-27 06:00:00|811.6|808.8|815.71|812.91|816.08|813.28|810.1|807.3|0
1651039500000|2022-04-27 06:05:00|815.83|813.03|810.98|808.18|816.58|813.78|809.85|807.05|0
1651039800000|2022-04-27 06:10:00|811.1|808.3|806.86|804.06|811.6|808.8|806.62|803.82|0
1651040100000|2022-04-27 06:15:00|806.74|803.94|805.37|802.57|807.11|804.31|804.62|801.82|0
1651040400000|2022-04-27 06:20:00|805.25|802.45|806|803.2|806.25|803.45|804.87|802.07|0
1651040700000|2022-04-27 06:25:00|806.12|803.32|806.61|803.81|806.61|803.81|805.37|802.57|0
1651041000000|2022-04-27 06:30:00|806.37|803.57|806.99|804.19|807.61|804.81|804.87|802.07|0
1651041300000|2022-04-27 06:35:00|807.11|804.31|809.24|806.44|809.24|806.44|804.87|802.07|0
1651041600000|2022-04-27 06:40:00|809.49|806.69|809.24|806.44|811.48|808.68|808.49|805.69|0
1651041900000|2022-04-27 06:45:00|809.49|806.69|807.99|805.19|810.24|807.44|807.25|804.45|0
1651042200000|2022-04-27 06:50:00|807.87|805.07|807.13|804.33|809.74|806.94|806.75|803.95|0
1651042500000|2022-04-27 06:55:00|807.38|804.58|805.25|802.45|808.12|805.32|804.75|801.95|0
1651042800000|2022-04-27 07:00:00|806|803.2|807.5|804.7|808.99|806.19|801.76|798.96|0
1651043100000|2022-04-27 07:05:00|807|804.2|803.94|801.54|810.54|808.14|802.31|799.91|0
1651043400000|2022-04-27 07:10:00|804.55|802.15|810.29|807.89|810.54|808.14|803.56|801.16|0
1651043700000|2022-04-27 07:15:00|810.79|808.39|812.53|810.13|814.28|811.88|809.04|806.64|0
1651044000000|2022-04-27 07:20:00|813.03|810.63|823.06|820.66|823.55|821.15|812.91|810.51|0
1651044300000|2022-04-27 07:25:00|823.8|821.4|834.54|832.14|835.53|833.13|822.94|820.54|0
1651044600000|2022-04-27 07:30:00|835.78|833.38|829.59|827.19|836.78|834.38|829.59|827.19|0
1651044900000|2022-04-27 07:35:00|829.35|826.95|819.88|817.48|829.84|827.44|819.63|817.23|0
1651045200000|2022-04-27 07:40:00|819.76|817.36|815.36|812.96|819.76|817.36|813.87|811.47|0
1651045500000|2022-04-27 07:45:00|814.69|812.29|809.6|807.2|817.32|814.92|806.49|804.09|0
1651045800000|2022-04-27 07:50:00|809.35|806.95|800.21|797.81|809.35|806.95|800.21|797.81|0
1651046100000|2022-04-27 07:55:00|799.58|797.18|794.73|792.33|801.08|798.68|792.36|789.96|0
1651046400000|2022-04-27 08:00:00|794.35|791.95|797.84|795.44|799.71|797.31|792.86|790.46|0
1651046700000|2022-04-27 08:05:00|798.22|795.82|798.32|795.92|800.18|797.78|796.34|793.94|0
1651047000000|2022-04-27 08:10:00|798.07|795.67|788.98|786.58|798.07|795.67|788.6|786.2|0
1651047300000|2022-04-27 08:15:00|789.1|786.7|786.61|784.21|790.1|787.7|785.12|782.72|0
1651047600000|2022-04-27 08:20:00|786.36|783.96|788.36|785.96|789.85|787.45|784.37|781.97|0
1651047900000|2022-04-27 08:25:00|788.49|786.09|791.81|789.41|791.81|789.41|787.36|784.96|0
1651048200000|2022-04-27 08:30:00|791.31|788.91|795.68|793.28|795.8|793.4|789.7|787.3|0
1651048500000|2022-04-27 08:35:00|796.3|793.9|794.18|791.78|797.05|794.65|793.06|790.66|0
1651048800000|2022-04-27 08:40:00|793.81|791.41|794.55|792.15|794.8|792.4|791.94|789.54|0
1651049100000|2022-04-27 08:45:00|794.68|792.28|800.32|797.92|801.53|799.13|794.68|792.28|0
1651049400000|2022-04-27 08:50:00|800.56|798.16|799.07|796.67|802.31|799.91|797.57|795.17|0
1651049700000|2022-04-27 08:55:00|799.32|796.92|796.71|794.31|799.32|796.92|793.09|790.69|0
1651050000000|2022-04-27 09:00:00|797.08|794.68|794.83|792.43|798.07|795.67|792.84|790.44|0
1651050300000|2022-04-27 09:05:00|795.08|792.68|797.95|795.55|797.95|795.55|792.09|789.69|0
1651050600000|2022-04-27 09:10:00|798.82|796.42|794.08|791.68|798.82|796.42|792.34|789.94|0
1651050900000|2022-04-27 09:15:00|794.58|792.18|795.33|792.93|799.07|796.67|794.21|791.81|0
1651051200000|2022-04-27 09:20:00|795.21|792.81|794.58|792.18|796.33|793.93|792.84|790.44|0
1651051500000|2022-04-27 09:25:00|793.59|791.19|793.06|790.66|794.58|792.18|790.81|788.41|0
1651051800000|2022-04-27 09:30:00|792.94|790.54|798.54|796.14|798.79|796.39|792.56|790.16|0
1651052100000|2022-04-27 09:35:00|798.29|795.89|793.56|791.16|798.54|796.14|793.31|790.91|0
1651052400000|2022-04-27 09:40:00|793.31|790.91|794.55|792.15|795.05|792.65|792.56|790.16|0
1651052700000|2022-04-27 09:45:00|794.43|792.03|796.8|794.4|798.29|795.89|793.8|791.4|0
1651053000000|2022-04-27 09:50:00|796.68|794.28|793.31|790.91|796.68|794.28|791.81|789.41|0
1651053300000|2022-04-27 09:55:00|793.06|790.66|790.07|787.67|793.06|790.66|789.32|786.92|0
1651053600000|2022-04-27 10:00:00|789.82|787.42|788.07|785.67|790.56|788.16|787.08|784.68|0
1651053900000|2022-04-27 10:05:00|788.57|786.17|788.57|786.17|789.82|787.42|787.32|784.92|0
1651054200000|2022-04-27 10:10:00|788.7|786.3|788.04|785.64|788.82|786.42|787.08|784.68|0
1651054500000|2022-04-27 10:15:00|787.92|785.52|791.03|788.63|791.03|788.63|787.54|785.14|0
1651054800000|2022-04-27 10:20:00|790.78|788.38|790.04|787.64|791.03|788.63|789.67|787.27|0
1651055100000|2022-04-27 10:25:00|790.17|787.77|790.78|788.38|791.03|788.63|790.17|787.77|0
1651055400000|2022-04-27 10:30:00|791.03|788.63|791.28|788.88|792.03|789.63|790.54|788.14|0
1651055700000|2022-04-27 10:35:00|791.53|789.13|791.05|788.65|793.06|790.66|788.31|785.91|0
1651056000000|2022-04-27 10:40:00|791.18|788.78|792.54|790.14|793.54|791.14|789.3|786.9|0
1651056300000|2022-04-27 10:45:00|794.92|792.52|793.17|790.77|800.02|797.62|789.55|787.15|0
1651056600000|2022-04-27 10:50:00|792.92|790.52|787.57|785.17|793.68|791.28|787.2|784.8|0
1651056900000|2022-04-27 10:55:00|787.32|784.92|789.82|787.42|790.56|788.16|786.71|784.31|0
1651057200000|2022-04-27 11:00:00|789.7|787.3|798.04|795.64|798.79|796.39|789.7|787.3|0
1651057500000|2022-04-27 11:05:00|797.79|795.39|804.27|801.87|804.52|802.12|797.79|795.39|0
1651057800000|2022-04-27 11:10:00|804.4|802|801.78|799.38|804.9|802.5|801.78|799.38|0
1651058100000|2022-04-27 11:15:00|802.03|799.63|806.02|803.62|806.02|803.62|801.53|799.13|0
1651058400000|2022-04-27 11:20:00|805.77|803.37|812.25|809.85|813|810.6|804.52|802.12|0
1651058700000|2022-04-27 11:25:00|811.75|809.35|817.74|815.34|817.74|815.34|811.39|808.99|0
1651059000000|2022-04-27 11:30:00|818.24|815.84|816.59|814.19|819.81|817.41|814.84|812.44|0
1651059300000|2022-04-27 11:35:00|815.84|813.44|815.59|813.19|817.33|814.93|814.09|811.69|0
1651059600000|2022-04-27 11:40:00|815.22|812.82|812.85|810.45|816.09|813.69|811.73|809.33|0
1651059900000|2022-04-27 11:45:00|813.1|810.7|809.86|807.46|813.1|810.7|808.36|805.96|0
1651060200000|2022-04-27 11:50:00|810.36|807.96|813.85|811.45|814.09|811.69|809.61|807.21|0
1651060500000|2022-04-27 11:55:00|813.73|811.33|814.59|812.19|817.96|815.56|811.1|808.7|0
1651060800000|2022-04-27 12:00:00|814.84|812.44|808.36|805.96|816.34|813.94|807.62|805.22|0
1651061100000|2022-04-27 12:05:00|809.11|806.71|805.34|802.94|812.57|810.17|805.09|802.69|0
1651061400000|2022-04-27 12:10:00|804.84|802.44|805.34|802.94|807.58|805.18|804.34|801.94|0
1651061700000|2022-04-27 12:15:00|805.09|802.69|810.81|808.41|811.06|808.66|805.09|802.69|0
1651062000000|2022-04-27 12:20:00|811.06|808.66|814.55|812.15|815.92|813.52|809.56|807.16|0
1651062300000|2022-04-27 12:25:00|815.79|813.39|813.58|811.18|817.32|814.92|813.46|811.06|0
1651062600000|2022-04-27 12:30:00|813.96|811.56|819.06|816.66|819.81|817.41|811.09|808.69|0
1651062900000|2022-04-27 12:35:00|818.07|815.67|813.33|810.93|819.81|817.41|812.83|810.43|0
1651063200000|2022-04-27 12:40:00|813.08|810.68|814.33|811.93|816.82|814.42|812.71|810.31|0
1651063500000|2022-04-27 12:45:00|814.58|812.18|817.32|814.92|818.07|815.67|813.21|810.81|0
1651063800000|2022-04-27 12:50:00|817.57|815.17|816.57|814.17|818.56|816.16|815.32|812.92|0
1651064100000|2022-04-27 12:55:00|816.32|813.92|815.32|812.92|816.82|814.42|813.33|810.93|0
1651064400000|2022-04-27 13:00:00|815.57|813.17|816.82|814.42|816.82|814.42|812.08|809.68|0
1651064700000|2022-04-27 13:05:00|816.45|814.05|824.34|821.94|825.34|822.94|816.45|814.05|0
1651065000000|2022-04-27 13:10:00|824.59|822.19|825.59|823.19|825.84|823.44|823.59|821.19|0
1651065300000|2022-04-27 13:15:00|826.08|823.68|823.09|820.69|826.08|823.68|821.35|818.95|0
1651065600000|2022-04-27 13:20:00|822.6|820.2|824.34|821.94|824.34|821.94|820.6|818.2|0
1651065900000|2022-04-27 13:25:00|824.09|821.69|821.1|818.7|824.09|821.69|817.86|815.46|0
1651066200000|2022-04-27 13:30:00|821.98|819.58|814.58|812.18|822.35|819.95|810.14|807.74|0
1651066500000|2022-04-27 13:35:00|812.58|810.18|811.58|809.18|816.32|813.92|807.6|805.2|0
1651066800000|2022-04-27 13:40:00|809.59|807.19|791.07|788.67|811.83|809.43|791.07|788.67|0
1651067100000|2022-04-27 13:45:00|789.32|786.92|781.55|779.15|789.54|787.14|777.31|774.91|0
1651067400000|2022-04-27 13:50:00|779.06|776.66|787.53|785.13|788.78|786.38|774.82|772.42|0
1651067700000|2022-04-27 13:55:00|787.04|784.64|786.3|783.9|790.04|787.64|785.3|782.9|0
1651068000000|2022-04-27 14:00:00|786.8|784.4|799.51|797.11|801.76|799.36|777.83|775.43|0
1651068300000|2022-04-27 14:05:00|798.77|796.37|803.26|800.86|806.25|803.85|797.02|794.62|0
1651068600000|2022-04-27 14:10:00|804.25|801.85|824.26|821.86|825.01|822.61|803.01|800.61|0
1651068900000|2022-04-27 14:15:00|826.01|823.61|830.5|828.1|836.48|834.08|824.76|822.36|0
1651069200000|2022-04-27 14:20:00|830.75|828.35|824.08|821.68|831.99|829.59|818.1|815.7|0
1651069500000|2022-04-27 14:25:00|822.84|820.44|833.28|830.88|833.28|830.88|817.07|814.67|0
1651069800000|2022-04-27 14:30:00|835.52|833.12|835.34|832.94|844|841.6|834.52|832.12|0
1651070100000|2022-04-27 14:35:00|834.84|832.44|819.08|816.68|835.84|833.44|817.56|815.16|0
1651070400000|2022-04-27 14:40:00|819.33|816.93|814.35|811.95|820.83|818.43|812.36|809.96|0
1651070700000|2022-04-27 14:45:00|814.1|811.7|802.89|800.49|816.59|814.19|802.89|800.49|0
1651071000000|2022-04-27 14:50:00|802.39|799.99|813.1|810.7|813.1|810.7|801.64|799.24|0
1651071300000|2022-04-27 14:55:00|812.6|810.2|814.07|811.67|814.57|812.17|806.63|804.23|0
1651071600000|2022-04-27 15:00:00|814.32|811.92|808.09|805.69|814.32|811.92|795.88|793.48|0
1651071900000|2022-04-27 15:05:00|807.84|805.44|812.07|809.67|814.32|811.92|805.84|803.44|0
1651072200000|2022-04-27 15:10:00|811.82|809.42|811.58|809.18|817.31|814.91|803.48|801.08|0
1651072500000|2022-04-27 15:15:00|810.83|808.43|800.86|798.46|810.83|808.43|799.12|796.72|0
1651072800000|2022-04-27 15:20:00|801.11|798.71|800.1|797.7|810.58|808.18|797.11|794.71|0
1651073100000|2022-04-27 15:25:00|801.09|798.69|796.08|793.68|803.84|801.44|794.62|792.22|0
1651073400000|2022-04-27 15:30:00|793.59|791.19|787.33|784.93|796.3|793.9|787.21|784.81|0
1651073700000|2022-04-27 15:35:00|787.08|784.68|790.7|788.3|791.06|788.66|786.58|784.18|0
1651074000000|2022-04-27 15:40:00|791.19|788.79|790.32|787.92|793.81|791.41|785.08|782.68|0
1651074300000|2022-04-27 15:45:00|792.56|790.16|793.06|790.66|795.8|793.4|790.32|787.92|0
1651074600000|2022-04-27 15:50:00|792.81|790.41|803.28|800.88|804.53|802.13|791.69|789.29|0
1651074900000|2022-04-27 15:55:00|803.53|801.13|798.04|795.64|804.77|802.37|797.79|795.39|0
1651075200000|2022-04-27 16:00:00|797.79|795.39|799.29|796.89|806.77|804.37|795.8|793.4|0
1651075500000|2022-04-27 16:05:00|799.42|797.02|790.57|788.17|799.54|797.14|789.2|786.8|0
1651075800000|2022-04-27 16:10:00|790.07|787.67|793.56|791.16|795.05|792.65|790.07|787.67|0
1651076100000|2022-04-27 16:15:00|794.05|791.65|794.8|792.4|797.54|795.14|789.57|787.17|0
1651076400000|2022-04-27 16:20:00|793.31|790.91|778.36|775.96|796.55|794.15|775.87|773.47|0
1651076700000|2022-04-27 16:25:00|778.61|776.21|773.31|770.91|780.1|777.7|772.31|769.91|0
1651077000000|2022-04-27 16:30:00|771.81|769.41|774.8|772.4|776.8|774.4|770.07|767.67|0
1651077300000|2022-04-27 16:35:00|774.44|772.04|775.55|773.15|780.67|778.27|774.06|771.66|0
1651077600000|2022-04-27 16:40:00|774.8|772.4|769.82|767.42|778.04|775.64|765.58|763.18|0
1651077900000|2022-04-27 16:45:00|770.32|767.92|775.51|773.11|776.8|774.4|768.08|765.68|0
1651078200000|2022-04-27 16:50:00|775.01|772.61|775.01|772.61|778.25|775.85|773.65|771.25|0
1651078500000|2022-04-27 16:55:00|775.26|772.86|774.76|772.36|777.26|774.86|773.15|770.75|0
1651078800000|2022-04-27 17:00:00|774.02|771.62|772.9|770.5|793.22|790.82|772.52|770.12|0
1651079100000|2022-04-27 17:05:00|773.65|771.25|785.99|783.59|786.98|784.58|771.27|768.87|0
1651079400000|2022-04-27 17:10:00|785.49|783.09|786.73|784.33|791.97|789.57|783.24|780.84|0
1651079700000|2022-04-27 17:15:00|786.98|784.58|790.23|787.83|792.72|790.32|786.73|784.33|0
1651080000000|2022-04-27 17:20:00|790.48|788.08|788.98|786.58|790.72|788.32|783.24|780.84|0
1651080300000|2022-04-27 17:25:00|788.73|786.33|779.75|777.35|797.21|794.81|778.75|776.35|0
1651080600000|2022-04-27 17:30:00|778.75|776.35|780.5|778.1|783.24|780.84|775.26|772.86|0
1651080900000|2022-04-27 17:35:00|779.5|777.1|786.23|783.83|787.98|785.58|775.26|772.86|0
1651081200000|2022-04-27 17:40:00|785.49|783.09|786.23|783.83|789.86|787.46|783.99|781.59|0
1651081500000|2022-04-27 17:45:00|785.99|783.59|778.75|776.35|788.23|785.83|777.75|775.35|0
1651081800000|2022-04-27 17:50:00|778.63|776.23|775.14|772.74|779.5|777.1|773.27|770.87|0
1651082100000|2022-04-27 17:55:00|774.76|772.36|775.26|772.86|779.5|777.1|774.76|772.36|0
1651082400000|2022-04-27 18:00:00|775.76|773.36|781.25|778.85|782.99|780.59|775.01|772.61|0
1651082700000|2022-04-27 18:05:00|782.49|780.09|781|778.6|783.12|780.72|778|775.6|0
1651083000000|2022-04-27 18:10:00|781.25|778.85|780|777.6|785.49|783.09|778|775.6|0
1651083300000|2022-04-27 18:15:00|779.5|777.1|787.86|785.46|790.47|788.07|779.5|777.1|0
1651083600000|2022-04-27 18:20:00|787.98|785.58|788.48|786.08|788.48|786.08|782.49|780.09|0
1651083900000|2022-04-27 18:25:00|789.73|787.33|790.72|788.32|792.22|789.82|787.48|785.08|0
1651084200000|2022-04-27 18:30:00|791.22|788.82|784.75|782.35|792.48|790.08|784.5|782.1|0
1651084500000|2022-04-27 18:35:00|786|783.6|788.99|786.59|800.46|798.06|784.75|782.35|0
1651084800000|2022-04-27 18:40:00|787.99|785.59|782.75|780.35|788.74|786.34|780.26|777.86|0
1651085100000|2022-04-27 18:45:00|782.5|780.1|787.74|785.34|789.99|787.59|779.01|776.61|0
1651085400000|2022-04-27 18:50:00|786.49|784.09|798.25|795.85|798.75|796.35|786.49|784.09|0
1651085700000|2022-04-27 18:55:00|799.25|796.85|807.73|805.33|810.97|808.57|799.25|796.85|0
1651086000000|2022-04-27 19:00:00|808.73|806.33|813.72|811.32|816.21|813.81|804.99|802.59|0
1651086300000|2022-04-27 19:05:00|814.22|811.82|813.22|810.82|817.21|814.81|808.23|805.83|0
1651086600000|2022-04-27 19:10:00|813.47|811.07|810.22|807.82|817.71|815.31|807.98|805.58|0
1651086900000|2022-04-27 19:15:00|811.22|808.82|814.47|812.07|818.21|815.81|805.48|803.08|0
1651087200000|2022-04-27 19:20:00|814.22|811.82|816.34|813.94|821.7|819.3|812.22|809.82|0
1651087500000|2022-04-27 19:25:00|817.21|814.81|812.35|809.95|817.21|814.81|809.73|807.33|0
1651087800000|2022-04-27 19:30:00|811.97|809.57|815.21|812.81|816.96|814.56|808.73|806.33|0
1651088100000|2022-04-27 19:35:00|815.71|813.31|820.95|818.55|823.2|820.8|811.47|809.07|0
1651088400000|2022-04-27 19:40:00|820.2|817.8|812.22|809.82|822.7|820.3|808.23|805.83|0
1651088700000|2022-04-27 19:45:00|811.22|808.82|819.49|817.09|820.61|818.21|806.98|804.58|0
1651089000000|2022-04-27 19:50:00|819.74|817.34|820.31|817.91|829.03|826.63|818.19|815.79|0
1651089300000|2022-04-27 19:55:00|819.56|817.16|822.55|820.15|825.04|822.64|814.83|812.43|0
1651089600000|2022-04-27 20:00:00|820.56|818.16|822.3|819.9|825.79|823.39|820.56|818.16|0
1651089900000|2022-04-27 20:05:00|822.05|819.65|811.42|809.02|822.05|819.65|803.11|800.71|0
1651090200000|2022-04-27 20:10:00|811.29|808.89|812.04|809.64|813.42|811.02|804.31|801.91|0
1651090500000|2022-04-27 20:15:00|810.38|807.58|805.26|802.46|810.38|807.58|802.77|799.97|0
1651090800000|2022-04-27 20:20:00|805.64|802.84|804.01|801.21|807.63|804.83|802.52|799.72|0
1651091100000|2022-04-27 20:25:00|803.89|801.09|803.77|800.97|805.26|802.46|801.65|798.85|0
1651091400000|2022-04-27 20:30:00|803.52|800.72|800.41|797.61|804.01|801.21|799.91|797.11|0
1651091700000|2022-04-27 20:35:00|800.53|797.73|797.54|794.74|801.15|798.35|797.54|794.74|0
1651092000000|2022-04-27 20:40:00|797.78|794.98|796.67|793.87|798.91|796.11|796.54|793.74|0
1651092300000|2022-04-27 20:45:00|796.29|793.49|788.57|785.77|797.54|794.74|786.95|784.15|0
1651092600000|2022-04-27 20:50:00|788.7|785.9|792.68|789.88|793.3|790.5|785.33|782.53|0
1651092900000|2022-04-27 20:55:00|792.55|789.75|790.44|787.64|792.55|789.75|787.95|785.15|0
1651093200000|2022-04-27 21:00:00|789.73|786.93|791.87|789.07|791.95|789.15|789.73|786.93|0
1651093500000|2022-04-27 21:05:00|791.95|789.15|791.8|789|792.27|789.47|791.63|788.83|0
1651093800000|2022-04-27 21:10:00|791.87|789.07|791.69|788.89|791.91|789.11|791.52|788.72|0
1651094100000|2022-04-27 21:15:00|791.65|788.85|791.69|788.89|792.12|789.32|791.65|788.85|0
1651094400000|2022-04-27 21:20:00|791.62|788.82|791.19|788.39|791.91|789.11|791.12|788.32|0
1651094700000|2022-04-27 21:25:00|791.3|788.5|791.48|788.68|791.62|788.82|791.12|788.32|0
1651095000000|2022-04-27 21:30:00|791.69|788.89|791.19|788.39|791.87|789.07|791.15|788.35|0
1651095300000|2022-04-27 21:35:00|791.15|788.35|790.64|787.84|791.22|788.42|790.09|787.29|0
1651095600000|2022-04-27 21:40:00|790.57|787.77|790.6|787.8|791.61|788.81|790.49|787.69|0
1651095900000|2022-04-27 21:45:00|790.97|788.17|791.12|788.32|791.12|788.32|789.95|787.15|0
1651096200000|2022-04-27 21:50:00|790.64|787.84|789.73|786.93|790.86|788.06|789.73|786.93|0
1651096500000|2022-04-27 21:55:00|789.65|786.85|789.26|786.46|789.76|786.96|789.22|786.42|0
1651096800000|2022-04-27 22:00:00|787.45|784.65|787.45|784.65|788.07|785.27|785.08|782.28|0
1651097100000|2022-04-27 22:05:00|787.57|784.77|787.45|784.65|787.82|785.02|785.83|783.03|0
1651097400000|2022-04-27 22:10:00|787.57|784.77|790.56|787.76|791.8|789|787.45|784.65|0
1651097700000|2022-04-27 22:15:00|790.06|787.26|791.19|788.39|791.55|788.75|787.57|784.77|0
1651098000000|2022-04-27 22:20:00|791.06|788.26|790.31|787.51|791.3|788.5|789.81|787.01|0
1651098300000|2022-04-27 22:25:00|790.06|787.26|791.55|788.75|791.93|789.13|789.94|787.14|0
1651098600000|2022-04-27 22:30:00|791.3|788.5|790.56|787.76|792.55|789.75|789.56|786.76|0
1651098900000|2022-04-27 22:35:00|790.44|787.64|789.56|786.76|791.06|788.26|789.31|786.51|0
1651099200000|2022-04-27 22:40:00|789.81|787.01|791.06|788.26|791.06|788.26|789.81|787.01|0
1651099500000|2022-04-27 22:45:00|790.81|788.01|790.06|787.26|790.81|788.01|788.32|785.52|0
1651099800000|2022-04-27 22:50:00|790.19|787.39|789.19|786.39|790.56|787.76|788.69|785.89|0
1651100100000|2022-04-27 22:55:00|789.06|786.26|790.44|787.64|791.55|788.75|788.81|786.01|0
1651100400000|2022-04-27 23:00:00|790.31|787.51|793.05|790.25|793.3|790.5|789.81|787.01|0
1651100700000|2022-04-27 23:05:00|793.18|790.38|792.05|789.25|793.55|790.75|791.8|789|0
1651101000000|2022-04-27 23:10:00|792.3|789.5|791.3|788.5|792.3|789.5|790.81|788.01|0
1651101300000|2022-04-27 23:15:00|791.43|788.63|791.05|788.25|792.3|789.5|790.81|788.01|0
1651101600000|2022-04-27 23:20:00|791.3|788.5|790.06|787.26|791.3|788.5|789.56|786.76|0
1651101900000|2022-04-27 23:25:00|789.81|787.01|788.44|785.64|790.19|787.39|787.57|784.77|0
1651102200000|2022-04-27 23:30:00|788.31|785.51|785.82|783.02|789.56|786.76|785.82|783.02|0
1651102500000|2022-04-27 23:35:00|786.07|783.27|787.57|784.77|787.82|785.02|785.45|782.65|0
1651102800000|2022-04-27 23:40:00|787.7|784.9|791.3|788.5|791.3|788.5|787.7|784.9|0
1651103100000|2022-04-27 23:45:00|791.05|788.25|790.19|787.39|791.05|788.25|789.31|786.51|0
1651103400000|2022-04-27 23:50:00|790.06|787.26|790.31|787.51|790.8|788|789.44|786.64|0
1651103700000|2022-04-27 23:55:00|790.06|787.26|788.81|786.01|790.06|787.26|788.56|785.76|0
1651104000000|2022-04-28 00:00:00|789.31|786.51|792.55|789.75|792.55|789.75|789.31|786.51|0
1651104300000|2022-04-28 00:05:00|793.05|790.25|791.55|788.75|793.05|790.25|790.56|787.76|0
1651104600000|2022-04-28 00:10:00|791.68|788.88|791.55|788.75|792.05|789.25|791.05|788.25|0
1651104900000|2022-04-28 00:15:00|792.3|789.5|795.04|792.24|795.79|792.99|792.05|789.25|0
1651105200000|2022-04-28 00:20:00|795.42|792.62|797.53|794.73|798.03|795.23|795.42|792.62|0
1651105500000|2022-04-28 00:25:00|797.78|794.98|797.03|794.23|798.03|795.23|795.54|792.74|0
1651105800000|2022-04-28 00:30:00|797.28|794.48|796.17|793.37|798.78|795.98|795.29|792.49|0
1651106100000|2022-04-28 00:35:00|796.29|793.49|794.04|791.24|796.29|793.49|793.92|791.12|0
1651106400000|2022-04-28 00:40:00|794.17|791.37|792.55|789.75|794.29|791.49|791.3|788.5|0
1651106700000|2022-04-28 00:45:00|792.8|790|792.3|789.5|793.05|790.25|791.05|788.25|0
1651107000000|2022-04-28 00:50:00|792.05|789.25|790.06|787.26|792.3|789.5|789.81|787.01|0
1651107300000|2022-04-28 00:55:00|789.81|787.01|790.55|787.75|791.55|788.75|789.44|786.64|0
1651107600000|2022-04-28 01:00:00|790.31|787.51|789.06|786.26|792.3|789.5|788.81|786.01|0
1651107900000|2022-04-28 01:05:00|788.94|786.14|790.8|788|791.3|788.5|788.94|786.14|0
1651108200000|2022-04-28 01:10:00|791.05|788.25|791.8|789|792.05|789.25|790.55|787.75|0
1651108500000|2022-04-28 01:15:00|791.68|788.88|791.05|788.25|792.05|789.25|790.31|787.51|0
1651108800000|2022-04-28 01:20:00|791.3|788.5|796.41|793.61|797.28|794.48|790.8|788|0
1651109100000|2022-04-28 01:25:00|796.04|793.24|795.54|792.74|796.78|793.98|794.04|791.24|0
1651109400000|2022-04-28 01:30:00|795.42|792.62|799.52|796.72|800.27|797.47|795.42|792.62|0
1651109700000|2022-04-28 01:35:00|799.02|796.22|797.66|794.86|801.02|798.22|797.53|794.73|0
1651110000000|2022-04-28 01:40:00|797.78|794.98|798.28|795.48|798.28|795.48|796.53|793.73|0
1651110300000|2022-04-28 01:45:00|798.03|795.23|798.28|795.48|799.27|796.47|797.53|794.73|0
1651110600000|2022-04-28 01:50:00|797.91|795.11|797.16|794.36|797.91|795.11|795.29|792.49|0
1651110900000|2022-04-28 01:55:00|796.78|793.98|795.17|792.37|797.53|794.73|795.04|792.24|0
1651111200000|2022-04-28 02:00:00|795.29|792.49|794.79|791.99|796.03|793.23|794.04|791.24|0
1651111500000|2022-04-28 02:05:00|795.04|792.24|794.79|791.99|795.79|792.99|793.79|790.99|0
1651111800000|2022-04-28 02:10:00|794.67|791.87|793.79|790.99|794.79|791.99|793.79|790.99|0
1651112100000|2022-04-28 02:15:00|793.54|790.74|794.29|791.49|795.04|792.24|793.54|790.74|0
1651112400000|2022-04-28 02:20:00|794.17|791.37|794.79|791.99|795.29|792.49|794.17|791.37|0
1651112700000|2022-04-28 02:25:00|794.54|791.74|795.29|792.49|796.28|793.48|793.04|790.24|0
1651113000000|2022-04-28 02:30:00|795.42|792.62|793.29|790.49|795.42|792.62|792.55|789.75|0
1651113300000|2022-04-28 02:35:00|793.42|790.62|792.3|789.5|793.54|790.74|791.8|789|0
1651113600000|2022-04-28 02:40:00|791.8|789|788.06|785.26|791.8|789|788.06|785.26|0
1651113900000|2022-04-28 02:45:00|787.94|785.14|788.56|785.76|788.94|786.14|787.31|784.51|0
1651114200000|2022-04-28 02:50:00|788.31|785.51|789.56|786.76|789.56|786.76|788.06|785.26|0
1651114500000|2022-04-28 02:55:00|789.31|786.51|790.8|788|791.05|788.25|789.06|786.26|0
1651114800000|2022-04-28 03:00:00|790.55|787.75|790.68|787.88|791.05|788.25|790.05|787.25|0
1651115100000|2022-04-28 03:05:00|790.55|787.75|788.81|786.01|790.8|788|788.69|785.89|0
1651115400000|2022-04-28 03:10:00|789.06|786.26|788.31|785.51|789.69|786.89|787.31|784.51|0
1651115700000|2022-04-28 03:15:00|788.19|785.39|793.04|790.24|794.04|791.24|787.56|784.76|0
1651116000000|2022-04-28 03:20:00|793.54|790.74|792.3|789.5|794.04|791.24|792.05|789.25|0
1651116300000|2022-04-28 03:25:00|791.8|789|792.05|789.25|792.79|789.99|790.8|788|0
1651116600000|2022-04-28 03:30:00|791.93|789.13|791.8|789|793.17|790.37|790.55|787.75|0
1651116900000|2022-04-28 03:35:00|791.93|789.13|793.42|790.62|793.54|790.74|791.8|789|0
1651117200000|2022-04-28 03:40:00|793.29|790.49|793.79|790.99|794.79|791.99|793.29|790.49|0
1651117500000|2022-04-28 03:45:00|793.54|790.74|793.79|790.99|794.04|791.24|792.79|789.99|0
1651117800000|2022-04-28 03:50:00|793.67|790.87|794.04|791.24|794.17|791.37|793.29|790.49|0
1651118100000|2022-04-28 03:55:00|793.92|791.12|792.29|789.49|793.92|791.12|792.29|789.49|0
1651118400000|2022-04-28 04:00:00|792.05|789.25|793.04|790.24|793.54|790.74|791.55|788.75|0
1651118700000|2022-04-28 04:05:00|792.92|790.12|792.54|789.74|793.29|790.49|792.29|789.49|0
1651119000000|2022-04-28 04:10:00|791.8|789|792.17|789.37|792.79|789.99|791.05|788.25|0
1651119300000|2022-04-28 04:15:00|792.05|789.25|793.04|790.24|793.79|790.99|792.05|789.25|0
1651119600000|2022-04-28 04:20:00|793.17|790.37|792.29|789.49|793.29|790.49|792.05|789.25|0
1651119900000|2022-04-28 04:25:00|792.42|789.62|792.05|789.25|792.79|789.99|791.55|788.75|0
1651120200000|2022-04-28 04:30:00|791.8|789|791.3|788.5|792.67|789.87|791.3|788.5|0
1651120500000|2022-04-28 04:35:00|791.55|788.75|791.18|788.38|791.8|789|791.05|788.25|0
1651120800000|2022-04-28 04:40:00|791.3|788.5|789.42|786.62|791.78|788.98|789.29|786.49|0
1651121100000|2022-04-28 04:45:00|789.54|786.74|787.79|784.99|789.54|786.74|787.79|784.99|0
1651121400000|2022-04-28 04:50:00|787.54|784.74|788.29|785.49|788.54|785.74|787.54|784.74|0
1651121700000|2022-04-28 04:55:00|788.17|785.37|787.54|784.74|788.29|785.49|787.29|784.49|0
1651122000000|2022-04-28 05:00:00|787.67|784.87|788.79|785.99|789.79|786.99|787.67|784.87|0
1651122300000|2022-04-28 05:05:00|788.54|785.74|788.04|785.24|789.29|786.49|788.04|785.24|0
1651122600000|2022-04-28 05:10:00|788.17|785.37|788.29|785.49|789.04|786.24|787.92|785.12|0
1651122900000|2022-04-28 05:15:00|788.17|785.37|789.04|786.24|789.79|786.99|788.04|785.24|0
1651123200000|2022-04-28 05:20:00|788.79|785.99|790.03|787.23|790.28|787.48|788.54|785.74|0
1651123500000|2022-04-28 05:25:00|790.28|787.48|788.04|785.24|790.53|787.73|787.29|784.49|0
1651123800000|2022-04-28 05:30:00|787.92|785.12|789.04|786.24|789.54|786.74|787.05|784.25|0
1651124100000|2022-04-28 05:35:00|788.29|785.49|789.29|786.49|789.79|786.99|786.18|783.38|0
1651124400000|2022-04-28 05:40:00|789.17|786.37|790.28|787.48|791.53|788.73|788.79|785.99|0
1651124700000|2022-04-28 05:45:00|790.53|787.73|783.56|780.76|790.53|787.73|783.56|780.76|0
1651125000000|2022-04-28 05:50:00|783.81|781.01|782.56|779.76|784.55|781.75|781.81|779.01|0
1651125300000|2022-04-28 05:55:00|783.06|780.26|785.05|782.25|785.05|782.25|782.81|780.01|0
1651125600000|2022-04-28 06:00:00|784.93|782.13|782.06|779.26|786.8|784|781.31|778.51|0
1651125900000|2022-04-28 06:05:00|782.31|779.51|783.31|780.51|785.3|782.5|781.31|778.51|0
1651126200000|2022-04-28 06:10:00|783.06|780.26|781.31|778.51|785.18|782.38|780.57|777.77|0
1651126500000|2022-04-28 06:15:00|781.07|778.27|779.32|776.52|781.56|778.76|778.57|775.77|0
1651126800000|2022-04-28 06:20:00|779.07|776.27|777.83|775.03|779.82|777.02|776.58|773.78|0
1651127100000|2022-04-28 06:25:00|777.58|774.78|776.83|774.03|777.58|774.78|774.72|771.92|0
1651127400000|2022-04-28 06:30:00|777.08|774.28|776.83|774.03|777.33|774.53|775.09|772.29|0
1651127700000|2022-04-28 06:35:00|777.08|774.28|776.83|774.03|778.21|775.41|776.46|773.66|0
1651128000000|2022-04-28 06:40:00|776.58|773.78|774.59|771.79|777.33|774.53|774.34|771.54|0
1651128300000|2022-04-28 06:45:00|774.72|771.92|774.23|771.43|775.09|772.29|772.85|770.05|0
1651128600000|2022-04-28 06:50:00|774.11|771.31|773.88|771.08|774.38|771.58|772.75|769.95|0
1651128900000|2022-04-28 06:55:00|773.63|770.83|774|771.2|775.49|772.69|773.38|770.58|0
1651129200000|2022-04-28 07:00:00|773.25|770.45|772.63|769.83|776.99|774.19|772|769.2|0
1651129500000|2022-04-28 07:05:00|772.55|770.15|774.54|772.14|776.79|774.39|772.55|770.15|0
1651129800000|2022-04-28 07:10:00|774.05|771.65|770.81|768.41|776.29|773.89|766.82|764.42|0
1651130100000|2022-04-28 07:15:00|770.56|768.16|766.82|764.42|771.55|769.15|766.57|764.17|0
1651130400000|2022-04-28 07:20:00|766.57|764.17|765.42|763.02|767.57|765.17|764.3|761.9|0
1651130700000|2022-04-28 07:25:00|765.54|763.14|760.31|757.91|767.29|764.89|760.31|757.91|0
1651131000000|2022-04-28 07:30:00|760.56|758.16|761.06|758.66|761.55|759.15|758.81|756.41|0
1651131300000|2022-04-28 07:35:00|760.94|758.54|754.78|752.38|760.94|758.54|753.96|751.56|0
1651131600000|2022-04-28 07:40:00|754.66|752.26|755.28|752.88|756.28|753.88|754.53|752.13|0
1651131900000|2022-04-28 07:45:00|755.16|752.76|757.52|755.12|758.02|755.62|755.03|752.63|0
1651132200000|2022-04-28 07:50:00|756.91|754.51|760.02|757.62|760.02|757.62|756.78|754.38|0
1651132500000|2022-04-28 07:55:00|760.15|757.75|762.76|760.36|763.76|761.36|759.52|757.12|0
1651132800000|2022-04-28 08:00:00|763.01|760.61|761.26|758.86|763.26|760.86|757.9|755.5|0
1651133100000|2022-04-28 08:05:00|761.01|758.61|758.02|755.62|761.01|758.61|756.53|754.13|0
1651133400000|2022-04-28 08:10:00|758.4|756|755.03|752.63|761.51|759.11|755.03|752.63|0
1651133700000|2022-04-28 08:15:00|755.28|752.88|756.28|753.88|756.53|754.13|753.53|751.13|0
1651134000000|2022-04-28 08:20:00|756.53|754.13|753.91|751.51|757.4|755|753.53|751.13|0
1651134300000|2022-04-28 08:25:00|754.03|751.63|752.04|749.64|754.03|751.63|751.79|749.39|0
1651134600000|2022-04-28 08:30:00|751.79|749.39|752.04|749.64|754.03|751.63|751.79|749.39|0
1651134900000|2022-04-28 08:35:00|752.29|749.89|752.29|749.89|752.79|750.39|751.79|749.39|0
1651135200000|2022-04-28 08:40:00|752.54|750.14|752.04|749.64|753.04|750.64|748.3|745.9|0
1651135500000|2022-04-28 08:45:00|752.29|749.89|750.42|748.02|752.29|749.89|748.8|746.4|0
1651135800000|2022-04-28 08:50:00|750.29|747.89|749.43|747.03|751.79|749.39|749.3|746.9|0
1651136100000|2022-04-28 08:55:00|749.55|747.15|745.06|742.66|750.29|747.89|745.06|742.66|0
1651136400000|2022-04-28 09:00:00|744.56|742.16|744.44|742.04|747.3|744.9|742.7|740.3|0
1651136700000|2022-04-28 09:05:00|744.81|742.41|748.05|745.65|748.55|746.15|744.06|741.66|0
1651137000000|2022-04-28 09:10:00|747.8|745.4|749.79|747.39|750.79|748.39|747.8|745.4|0
1651137300000|2022-04-28 09:15:00|750.04|747.64|751.04|748.64|752.04|749.64|750.04|747.64|0
1651137600000|2022-04-28 09:20:00|751.17|748.77|749.67|747.27|751.54|749.14|749.3|746.9|0
1651137900000|2022-04-28 09:25:00|749.55|747.15|752.79|750.39|754.28|751.88|749.3|746.9|0
1651138200000|2022-04-28 09:30:00|752.42|750.02|750.92|748.52|752.54|750.14|749.92|747.52|0
1651138500000|2022-04-28 09:35:00|751.04|748.64|754.6|752.2|754.85|752.45|749.79|747.39|0
1651138800000|2022-04-28 09:40:00|754.35|751.95|757.47|755.07|757.47|755.07|751.86|749.46|0
1651139100000|2022-04-28 09:45:00|756.84|754.44|753.35|750.95|757.09|754.69|752.73|750.33|0
1651139400000|2022-04-28 09:50:00|753.85|751.45|754.84|752.44|757.34|754.94|753.6|751.2|0
1651139700000|2022-04-28 09:55:00|754.6|752.2|756.09|753.69|758.33|755.93|754.6|752.2|0
1651140000000|2022-04-28 10:00:00|755.84|753.44|756.84|754.44|758.08|755.68|755.09|752.69|0
1651140300000|2022-04-28 10:05:00|756.59|754.19|756.09|753.69|758.08|755.68|754.35|751.95|0
1651140600000|2022-04-28 10:10:00|756.22|753.82|758.58|756.18|758.71|756.31|755.97|753.57|0
1651140900000|2022-04-28 10:15:00|758.71|756.31|762.82|760.42|762.82|760.42|758.71|756.31|0
1651141200000|2022-04-28 10:20:00|762.57|760.17|761.07|758.67|763.69|761.29|760.08|757.68|0
1651141500000|2022-04-28 10:25:00|761.32|758.92|763.56|761.16|764.56|762.16|761.32|758.92|0
1651141800000|2022-04-28 10:30:00|763.2|760.8|761.7|759.3|764.31|761.91|760.82|758.42|0
1651142100000|2022-04-28 10:35:00|761.57|759.17|761.82|759.42|763.81|761.41|760.33|757.93|0
1651142400000|2022-04-28 10:40:00|762.07|759.67|761.7|759.3|763.32|760.92|760.08|757.68|0
1651142700000|2022-04-28 10:45:00|761.95|759.55|766.19|763.79|766.8|764.4|761.82|759.42|0
1651143000000|2022-04-28 10:50:00|766.31|763.91|766.31|763.91|766.8|764.4|765.06|762.66|0
1651143300000|2022-04-28 10:55:00|766.55|764.15|763.07|760.67|767.05|764.65|762.82|760.42|0
1651143600000|2022-04-28 11:00:00|763.31|760.91|757.33|754.93|763.31|760.91|756.59|754.19|0
1651143900000|2022-04-28 11:05:00|757.22|754.82|753.1|750.7|757.33|754.93|752.35|749.95|0
1651144200000|2022-04-28 11:10:00|752.6|750.2|754.59|752.19|755.22|752.82|752.35|749.95|0
1651144500000|2022-04-28 11:15:00|754.84|752.44|755.09|752.69|756.09|753.69|754.35|751.95|0
1651144800000|2022-04-28 11:20:00|754.84|752.44|755.34|752.94|756.09|753.69|754.35|751.95|0
1651145100000|2022-04-28 11:25:00|755.47|753.07|758.08|755.68|758.58|756.18|754.59|752.19|0
1651145400000|2022-04-28 11:30:00|758.58|756.18|760.32|757.92|760.57|758.17|757.09|754.69|0
1651145700000|2022-04-28 11:35:00|760.57|758.17|760.07|757.67|761.07|758.67|759.08|756.68|0
1651146000000|2022-04-28 11:40:00|760.2|757.8|759.33|756.93|760.82|758.42|759.33|756.93|0
1651146300000|2022-04-28 11:45:00|759.46|757.06|760.07|757.67|760.7|758.3|757.46|755.06|0
1651146600000|2022-04-28 11:50:00|760.32|757.92|761.82|759.42|762.32|759.92|758.33|755.93|0
1651146900000|2022-04-28 11:55:00|762.07|759.67|763.06|760.66|765.56|763.16|761.95|759.55|0
1651147200000|2022-04-28 12:00:00|763.31|760.91|764.94|762.54|765.06|762.66|762.07|759.67|0
1651147500000|2022-04-28 12:05:00|765.06|762.66|765.44|763.04|766.8|764.4|764.56|762.16|0
1651147800000|2022-04-28 12:10:00|765.56|763.16|768.55|766.15|769.18|766.78|765.56|763.16|0
1651148100000|2022-04-28 12:15:00|768.8|766.4|766.68|764.28|769.29|766.89|765.81|763.41|0
1651148400000|2022-04-28 12:20:00|766.55|764.15|763.56|761.16|767.05|764.65|763.31|760.91|0
1651148700000|2022-04-28 12:25:00|763.19|760.79|769.18|766.78|769.18|766.78|763.06|760.66|0
1651149000000|2022-04-28 12:30:00|769.67|767.27|773.53|771.13|775.03|772.63|769.67|767.27|0
1651149300000|2022-04-28 12:35:00|773.78|771.38|767.8|765.4|777.52|775.12|766.8|764.4|0
1651149600000|2022-04-28 12:40:00|767.3|764.9|764.56|762.16|768.3|765.9|760.82|758.42|0
1651149900000|2022-04-28 12:45:00|764.81|762.41|771.79|769.39|771.79|769.39|764.69|762.29|0
1651150200000|2022-04-28 12:50:00|772.29|769.89|777.77|775.37|779.52|777.12|772.04|769.64|0
1651150500000|2022-04-28 12:55:00|778.27|775.87|775.78|773.38|780.51|778.11|775.78|773.38|0
1651150800000|2022-04-28 13:00:00|776.27|773.87|775.53|773.13|778.02|775.62|772.53|770.13|0
1651151100000|2022-04-28 13:05:00|775.28|772.88|771.54|769.14|775.28|772.88|770.79|768.39|0
1651151400000|2022-04-28 13:10:00|771.79|769.39|774.78|772.38|774.78|772.38|771.17|768.77|0
1651151700000|2022-04-28 13:15:00|774.53|772.13|770.04|767.64|775.78|773.38|769.04|766.64|0
1651152000000|2022-04-28 13:20:00|769.79|767.39|769.04|766.64|770.54|768.14|768.05|765.65|0
1651152300000|2022-04-28 13:25:00|769.67|767.27|772.04|769.64|774.03|771.63|768.92|766.52|0
1651152600000|2022-04-28 13:30:00|771.54|769.14|783.59|781.19|783.59|781.19|764.06|761.66|0
1651152900000|2022-04-28 13:35:00|783.09|780.69|785.33|782.93|786.58|784.18|777.86|775.46|0
1651153200000|2022-04-28 13:40:00|786.83|784.43|796.3|793.9|797.92|795.52|780.6|778.2|0
1651153500000|2022-04-28 13:45:00|795.8|793.4|794.3|791.9|795.8|793.4|786.58|784.18|0
1651153800000|2022-04-28 13:50:00|794.8|792.4|787.61|785.21|798.79|796.39|786.61|784.21|0
1651154100000|2022-04-28 13:55:00|788.35|785.95|790.6|788.2|793.84|791.44|786.86|784.46|0
1651154400000|2022-04-28 14:00:00|791.09|788.69|806.8|804.4|807.04|804.64|790.1|787.7|0
1651154700000|2022-04-28 14:05:00|806.55|804.15|800.07|797.67|808.29|805.89|795.83|793.43|0
1651155000000|2022-04-28 14:10:00|798.82|796.42|800.07|797.67|805.8|803.4|796.08|793.68|0
1651155300000|2022-04-28 14:15:00|800.31|797.91|789.1|786.7|805.3|802.9|788.85|786.45|0
1651155600000|2022-04-28 14:20:00|788.6|786.2|795.81|793.41|796.31|793.91|788.6|786.2|0
1651155900000|2022-04-28 14:25:00|796.31|793.91|809.55|807.15|810.18|807.78|796.06|793.66|0
1651156200000|2022-04-28 14:30:00|810.55|808.15|814.84|812.44|815.34|812.94|808.3|805.9|0
1651156500000|2022-04-28 14:35:00|815.59|813.19|812.35|809.95|815.59|813.19|807.87|805.47|0
1651156800000|2022-04-28 14:40:00|813.1|810.7|811.35|808.95|818.58|816.18|810.86|808.46|0
1651157100000|2022-04-28 14:45:00|811.11|808.71|811.24|808.84|812.85|810.45|806.12|803.72|0
1651157400000|2022-04-28 14:50:00|811.35|808.95|809.99|807.59|816.59|814.19|807.62|805.22|0
1651157700000|2022-04-28 14:55:00|809.11|806.71|802.52|800.12|809.61|807.21|799.65|797.25|0
1651158000000|2022-04-28 15:00:00|801.77|799.37|797.91|795.51|803.38|800.98|795.79|793.39|0
1651158300000|2022-04-28 15:05:00|796.91|794.51|788.2|785.8|799.65|797.25|786.7|784.3|0
1651158600000|2022-04-28 15:10:00|788.69|786.29|786.7|784.3|790.69|788.29|786.7|784.3|0
1651158900000|2022-04-28 15:15:00|784.22|781.82|782.93|780.53|788.94|786.54|782.18|779.78|0
1651159200000|2022-04-28 15:20:00|782.68|780.28|787.16|784.76|789.15|786.75|782.18|779.78|0
1651159500000|2022-04-28 15:25:00|786.41|784.01|787.67|785.27|788.29|785.89|782.13|779.73|0
1651159800000|2022-04-28 15:30:00|786.3|783.9|782.06|779.66|790.54|788.14|781.81|779.41|0
1651160100000|2022-04-28 15:35:00|782.31|779.91|791.78|789.38|791.91|789.51|782.06|779.66|0
1651160400000|2022-04-28 15:40:00|792.03|789.63|794.77|792.37|794.77|792.37|789.04|786.64|0
1651160700000|2022-04-28 15:45:00|794.52|792.12|795.02|792.62|799.26|796.86|793.78|791.38|0
1651161000000|2022-04-28 15:50:00|795.27|792.87|789.67|787.27|797.27|794.87|786.3|783.9|0
1651161300000|2022-04-28 15:55:00|789.79|787.39|788.92|786.52|794.65|792.25|788.54|786.14|0
1651161600000|2022-04-28 16:00:00|789.54|787.14|785.81|783.41|793.04|790.64|784.82|782.42|0
1651161900000|2022-04-28 16:05:00|786.06|783.66|790.05|787.65|794.29|791.89|786.06|783.66|0
1651162200000|2022-04-28 16:10:00|789.55|787.15|781.58|779.18|790.55|788.15|781.58|779.18|0
1651162500000|2022-04-28 16:15:00|780.58|778.18|774.6|772.2|781.96|779.56|774.35|771.95|0
1651162800000|2022-04-28 16:20:00|774.85|772.45|769.87|767.47|775.85|773.45|768.62|766.22|0
1651163100000|2022-04-28 16:25:00|769.62|767.22|762.4|760|769.62|767.22|762.4|760|0
1651163400000|2022-04-28 16:30:00|761.15|758.75|758.16|755.28|763.39|760.99|757.78|754.66|0
1651163700000|2022-04-28 16:35:00|757.66|754.78|754.3|751.42|758.29|755.41|753.05|750.17|0
1651164000000|2022-04-28 16:40:00|754.55|751.67|747.31|744.43|754.55|751.67|747.31|744.43|0
1651164300000|2022-04-28 16:45:00|746.81|743.93|742.07|739.19|746.81|743.93|736.84|733.96|0
1651164600000|2022-04-28 16:50:00|741.82|738.94|741.33|738.45|747.8|744.92|741.08|738.2|0
1651164900000|2022-04-28 16:55:00|742.07|739.19|738.77|735.89|744.32|741.44|738.4|735.52|0
1651165200000|2022-04-28 17:00:00|737.78|734.9|736.03|733.15|742.01|739.13|735.53|732.65|0
1651165500000|2022-04-28 17:05:00|736.28|733.4|731.79|728.91|739.02|736.14|730.55|727.67|0
1651165800000|2022-04-28 17:10:00|732.04|729.16|723.57|720.69|732.04|729.16|722.82|719.94|0
1651166100000|2022-04-28 17:15:00|724.07|721.19|725.02|722.14|729.8|726.92|721.83|718.95|0
1651166400000|2022-04-28 17:20:00|725.27|722.39|729.83|726.95|732.57|729.69|725.02|722.14|0
1651166700000|2022-04-28 17:25:00|729.33|726.45|725.85|722.97|729.83|726.95|724.35|721.47|0
1651167000000|2022-04-28 17:30:00|726.1|723.22|725.85|722.97|730.96|728.08|723.61|720.73|0
1651167300000|2022-04-28 17:35:00|725.6|722.72|720.12|717.24|727.59|724.71|719.62|716.74|0
1651167600000|2022-04-28 17:40:00|719.62|716.74|724.85|721.97|729.58|726.7|718.63|715.75|0
1651167900000|2022-04-28 17:45:00|725.35|722.47|720.64|717.76|726.84|723.96|719.14|716.26|0
1651168200000|2022-04-28 17:50:00|720.39|717.51|726.63|723.75|728.36|725.48|720.39|717.51|0
1651168500000|2022-04-28 17:55:00|726.38|723.5|722.64|720.24|728.62|725.74|722.14|719.74|0
1651168800000|2022-04-28 18:00:00|722.39|719.99|720.88|718.48|724.09|721.69|719.89|717.49|0
1651169100000|2022-04-28 18:05:00|721.13|718.73|723.13|720.73|725.86|723.46|720.64|718.24|0
1651169400000|2022-04-28 18:10:00|722.88|720.48|724.12|721.72|724.62|722.22|719.14|716.74|0
1651169700000|2022-04-28 18:15:00|723.37|720.97|720.88|718.48|726.86|724.46|720.88|718.48|0
1651170000000|2022-04-28 18:20:00|721.13|718.73|718.15|715.75|724.37|721.97|718.15|715.75|0
1651170300000|2022-04-28 18:25:00|717.9|715.5|719.14|716.74|721.88|719.48|717.9|715.5|0
1651170600000|2022-04-28 18:30:00|718.89|716.49|719.64|717.24|722.88|720.48|716.65|714.25|0
1651170900000|2022-04-28 18:35:00|719.14|716.74|716.4|714|720.14|717.74|715.16|712.76|0
1651171200000|2022-04-28 18:40:00|716.15|713.75|710.93|708.53|716.15|713.75|710.68|708.28|0
1651171500000|2022-04-28 18:45:00|710.68|708.28|706.41|704.01|711.18|708.78|706.41|704.01|0
1651171800000|2022-04-28 18:50:00|706.16|703.76|710.67|708.27|710.67|708.27|702.7|700.3|0
1651172100000|2022-04-28 18:55:00|710.91|708.51|707.43|705.03|712.41|710.01|707.18|704.78|0
1651172400000|2022-04-28 19:00:00|708.67|706.27|707.31|704.91|711.41|709.01|704.2|701.8|0
1651172700000|2022-04-28 19:05:00|707.68|705.28|704.57|701.69|707.68|705.28|703.19|700.31|0
1651173000000|2022-04-28 19:10:00|704.68|701.8|708.3|705.42|709.91|707.03|704.68|701.8|0
1651173300000|2022-04-28 19:15:00|708.67|705.79|703.71|700.83|710.16|707.28|703.71|700.83|0
1651173600000|2022-04-28 19:20:00|703.46|700.58|699.01|696.13|704.96|702.08|698.52|695.64|0
1651173900000|2022-04-28 19:25:00|699.76|696.88|707.22|704.34|707.22|704.34|699.26|696.38|0
1651174200000|2022-04-28 19:30:00|707.47|704.59|713.48|710.6|714.23|711.35|706.22|703.34|0
1651174500000|2022-04-28 19:35:00|713.23|710.35|715.22|712.34|718.21|715.33|711|708.12|0
1651174800000|2022-04-28 19:40:00|714.97|712.09|718.71|715.83|719.95|717.07|709.26|706.38|0
1651175100000|2022-04-28 19:45:00|719.45|716.57|719.75|716.87|723.97|721.09|713.48|710.6|0
1651175400000|2022-04-28 19:50:00|722.98|720.1|722.73|719.85|727.95|725.07|720.74|717.86|0
1651175700000|2022-04-28 19:55:00|723.48|720.6|718.03|715.15|730.87|727.99|718.03|715.15|0
1651176000000|2022-04-28 20:00:00|716.54|713.66|737.5|734.62|747.02|744.14|716.29|713.41|0
1651176300000|2022-04-28 20:05:00|735.76|732.88|740.98|738.1|742.72|739.84|729.92|727.04|0
1651176600000|2022-04-28 20:10:00|742.47|739.59|744.96|742.08|745.71|742.83|736.88|734|0
1651176900000|2022-04-28 20:15:00|743.96|740.6|743.84|740.48|747.44|744.08|741.85|738.49|0
1651177200000|2022-04-28 20:20:00|743.71|740.35|740.6|737.24|746.08|742.72|737.37|734.01|0
1651177500000|2022-04-28 20:25:00|740.35|736.99|739.11|735.75|742.96|739.6|738.12|734.76|0
1651177800000|2022-04-28 20:30:00|738.73|735.37|725.09|721.17|738.73|735.37|713.88|710.52|0
1651178100000|2022-04-28 20:35:00|724.72|720.8|729.2|725.28|730.19|726.27|720.75|716.83|0
1651178400000|2022-04-28 20:40:00|729.07|725.15|729.02|725.1|732.18|728.26|727.77|723.85|0
1651178700000|2022-04-28 20:45:00|729.4|725.48|743.57|739.65|744.07|740.15|729.15|725.23|0
1651179000000|2022-04-28 20:50:00|743.45|739.53|739.78|736.98|744.44|740.58|739.28|736.48|0
1651179300000|2022-04-28 20:55:00|740.28|737.48|740.77|737.97|742.39|739.59|735.92|733.12|0
1651179600000|2022-04-28 21:00:00|741.21|738.41|743.71|740.91|744.84|742.04|738.5|735.7|0
1651179900000|2022-04-28 21:05:00|743.75|740.95|746.73|743.93|747.47|744.67|743.42|740.62|0
1651180200000|2022-04-28 21:10:00|746.76|743.96|752.01|749.21|752.01|749.21|744.37|741.57|0
1651180500000|2022-04-28 21:15:00|751.91|749.11|752.7|749.9|753.39|750.59|750.6|747.8|0
1651180800000|2022-04-28 21:20:00|752.38|749.58|762.54|759.74|765.84|763.04|752.16|749.36|0
1651181100000|2022-04-28 21:25:00|762.5|759.7|759.74|756.94|763.81|761.01|757.85|755.05|0
1651181400000|2022-04-28 21:30:00|759.71|756.91|759.9|757.1|761.44|758.64|759.17|756.37|0
1651181700000|2022-04-28 21:35:00|759.76|756.96|759.54|756.74|761.55|758.75|759.54|756.74|0
1651182000000|2022-04-28 21:40:00|759.47|756.67|759.79|756.99|759.79|756.99|756.24|753.44|0
1651182300000|2022-04-28 21:45:00|760.16|757.36|754.04|751.24|760.16|757.36|753.47|750.67|0
1651182600000|2022-04-28 21:50:00|754.08|751.28|753.3|750.5|754.67|751.87|752.24|749.44|0
1651182900000|2022-04-28 21:55:00|753.4|750.6|752.96|750.16|753.65|750.85|750.79|747.99|0
1651183200000|2022-04-28 22:00:00|759.44|756.64|754.21|751.41|765.42|762.62|753.97|751.17|0
1651183500000|2022-04-28 22:05:00|754.33|751.53|753.59|750.79|755.33|752.53|752.09|749.29|0
1651183800000|2022-04-28 22:10:00|753.84|751.04|752.59|749.79|756.21|753.41|750.98|748.18|0
1651184100000|2022-04-28 22:15:00|751.6|748.8|750.98|748.18|751.84|749.04|749.11|746.31|0
1651184400000|2022-04-28 22:20:00|751.1|748.3|751.35|748.55|751.84|749.04|747.61|744.81|0
1651184700000|2022-04-28 22:25:00|751.1|748.3|752.59|749.79|754.83|752.03|750.6|747.8|0
1651185000000|2022-04-28 22:30:00|752.72|749.92|751.1|748.3|752.72|749.92|748.86|746.06|0
1651185300000|2022-04-28 22:35:00|751.35|748.55|752.59|749.79|753.09|750.29|751.35|748.55|0
1651185600000|2022-04-28 22:40:00|752.84|750.04|756.08|753.28|757.57|754.77|752.34|749.54|0
1651185900000|2022-04-28 22:45:00|756.82|754.02|756.82|754.02|757.57|754.77|755.08|752.28|0
1651186200000|2022-04-28 22:50:00|756.95|754.15|757.82|755.02|758.57|755.77|756.57|753.77|0
1651186500000|2022-04-28 22:55:00|757.57|754.77|755.83|753.03|757.82|755.02|755.58|752.78|0
1651186800000|2022-04-28 23:00:00|755.58|752.78|757.32|754.52|758.2|755.4|755.58|752.78|0
1651187100000|2022-04-28 23:05:00|757.57|754.77|756.57|753.77|758.2|755.4|756.57|753.77|0
1651187400000|2022-04-28 23:10:00|756.7|753.9|756.33|753.53|757.32|754.52|755.83|753.03|0
1651187700000|2022-04-28 23:15:00|756.7|753.9|753.09|750.29|757.57|754.77|752.72|749.92|0
1651188000000|2022-04-28 23:20:00|753.34|750.54|753.59|750.79|753.72|750.92|751.84|749.04|0
1651188300000|2022-04-28 23:25:00|753.34|750.54|753.22|750.42|754.33|751.53|753.09|750.29|0
1651188600000|2022-04-28 23:30:00|753.34|750.54|755.21|752.41|755.58|752.78|752.34|749.54|0
1651188900000|2022-04-28 23:35:00|755.33|752.53|756.32|753.52|756.95|754.15|754.58|751.78|0
1651189200000|2022-04-28 23:40:00|756.08|753.28|756.82|754.02|757.57|754.77|756.08|753.28|0
1651189500000|2022-04-28 23:45:00|756.57|753.77|756.08|753.28|757.32|754.52|756.08|753.28|0
1651189800000|2022-04-28 23:50:00|756.32|753.52|755.71|752.91|756.82|754.02|755.58|752.78|0
1651190100000|2022-04-28 23:55:00|755.58|752.78|756.08|753.28|756.57|753.77|755.58|752.78|0
1651190400000|2022-04-29 00:00:00|755.83|753.03|754.96|752.16|756.32|753.52|754.58|751.78|0
1651190700000|2022-04-29 00:05:00|755.08|752.28|753.83|751.03|755.08|752.28|753.71|750.91|0
1651191000000|2022-04-29 00:10:00|753.96|751.16|750.35|747.55|754.08|751.28|750.1|747.3|0
1651191300000|2022-04-29 00:15:00|750.1|747.3|747.32|744.52|750.1|747.3|746.21|743.41|0
1651191600000|2022-04-29 00:20:00|747.07|744.27|743.59|740.79|747.07|744.27|743.34|740.54|0
1651191900000|2022-04-29 00:25:00|743.84|741.04|743.34|740.54|744.09|741.29|742.22|739.42|0
1651192200000|2022-04-29 00:30:00|743.09|740.29|744.33|741.53|744.33|741.53|742.84|740.04|0
1651192500000|2022-04-29 00:35:00|744.21|741.41|744.83|742.03|745.08|742.28|742.84|740.04|0
1651192800000|2022-04-29 00:40:00|744.58|741.78|746.08|743.28|746.82|744.02|744.58|741.78|0
1651193100000|2022-04-29 00:45:00|746.33|743.53|745.96|743.16|746.82|744.02|745.58|742.78|0
1651193400000|2022-04-29 00:50:00|745.83|743.03|746.82|744.02|747.07|744.27|744.33|741.53|0
1651193700000|2022-04-29 00:55:00|747.07|744.27|744.33|741.53|747.32|744.52|744.08|741.28|0
1651194000000|2022-04-29 01:00:00|744.21|741.41|745.58|742.78|745.58|742.78|743.34|740.54|0
1651194300000|2022-04-29 01:05:00|745.33|742.53|743.72|740.92|745.33|742.53|743.34|740.54|0
1651194600000|2022-04-29 01:10:00|743.59|740.79|744.08|741.28|744.83|742.03|742.59|739.79|0
1651194900000|2022-04-29 01:15:00|743.84|741.04|739.6|736.8|744.33|741.53|738.86|736.06|0
1651195200000|2022-04-29 01:20:00|739.48|736.68|740.35|737.55|742.34|739.54|739.1|736.3|0
1651195500000|2022-04-29 01:25:00|740.23|737.43|737.86|735.06|740.35|737.55|735.87|733.07|0
1651195800000|2022-04-29 01:30:00|737.49|734.69|734.38|731.58|737.61|734.81|733.63|730.83|0
1651196100000|2022-04-29 01:35:00|733.88|731.08|733.13|730.33|734.5|731.7|732.38|729.58|0
1651196400000|2022-04-29 01:40:00|732.88|730.08|731.39|728.59|733.38|730.58|729.9|727.1|0
1651196700000|2022-04-29 01:45:00|731.14|728.34|731.64|728.84|732.38|729.58|730.39|727.59|0
1651197000000|2022-04-29 01:50:00|731.77|728.97|732.63|729.83|733.38|730.58|731.14|728.34|0
1651197300000|2022-04-29 01:55:00|732.51|729.71|733.51|730.71|733.51|730.71|731.64|728.84|0
1651197600000|2022-04-29 02:00:00|733.01|730.21|732.51|729.71|733.76|730.96|732.13|729.33|0
1651197900000|2022-04-29 02:05:00|732.63|729.83|732.13|729.33|733.51|730.71|731.89|729.09|0
1651198200000|2022-04-29 02:10:00|731.89|729.09|734.87|732.07|735.12|732.32|730.89|728.09|0
1651198500000|2022-04-29 02:15:00|734.62|731.82|734.62|731.82|735|732.2|733.63|730.83|0
1651198800000|2022-04-29 02:20:00|734.25|731.45|734.01|731.21|735.12|732.32|733.88|731.08|0
1651199100000|2022-04-29 02:25:00|734.13|731.33|734.62|731.82|736.86|734.06|734.13|731.33|0
1651199400000|2022-04-29 02:30:00|734.87|732.07|737.49|734.69|737.86|735.06|734.87|732.07|0
1651199700000|2022-04-29 02:35:00|737.36|734.56|739.1|736.3|739.35|736.55|736.37|733.57|0
1651200000000|2022-04-29 02:40:00|739.35|736.55|738.85|736.05|740.85|738.05|738.61|735.81|0
1651200300000|2022-04-29 02:45:00|738.61|735.81|737.36|734.56|738.61|735.81|736.36|733.56|0
1651200600000|2022-04-29 02:50:00|737.11|734.31|736.25|733.45|737.11|734.31|735.5|732.7|0
1651200900000|2022-04-29 02:55:00|735.87|733.07|737.11|734.31|737.86|735.06|735.25|732.45|0
1651201200000|2022-04-29 03:00:00|736.86|734.06|736.36|733.56|736.86|734.06|735.75|732.95|0
1651201500000|2022-04-29 03:05:00|736.61|733.81|737.36|734.56|738.11|735.31|736.36|733.56|0
1651201800000|2022-04-29 03:10:00|737.49|734.69|739.1|736.3|740.35|737.55|737.36|734.56|0
1651202100000|2022-04-29 03:15:00|738.6|735.8|735.87|733.07|739.6|736.8|735.37|732.57|0
1651202400000|2022-04-29 03:20:00|735.62|732.82|738.36|735.56|738.36|735.56|735.37|732.57|0
1651202700000|2022-04-29 03:25:00|738.24|735.44|734.62|731.82|738.6|735.8|733.38|730.58|0
1651203000000|2022-04-29 03:30:00|734.5|731.7|734.25|731.45|735|732.2|733.51|730.71|0
1651203300000|2022-04-29 03:35:00|733.87|731.07|736.61|733.81|737.24|734.44|733.87|731.07|0
1651203600000|2022-04-29 03:40:00|736.36|733.56|736.11|733.31|738.11|735.31|735.62|732.82|0
1651203900000|2022-04-29 03:45:00|736.36|733.56|736.61|733.81|736.74|733.94|734.62|731.82|0
1651204200000|2022-04-29 03:50:00|736.49|733.69|738.6|735.8|738.85|736.05|734.12|731.32|0
1651204500000|2022-04-29 03:55:00|738.35|735.55|735.75|732.95|740.1|737.3|735.37|732.57|0
1651204800000|2022-04-29 04:00:00|735.62|732.82|737.11|734.31|737.49|734.69|733.87|731.07|0
1651205100000|2022-04-29 04:05:00|737.24|734.44|736.49|733.69|738.11|735.31|736.24|733.44|0
1651205400000|2022-04-29 04:10:00|736.61|733.81|737.11|734.31|737.49|734.69|736.24|733.44|0
1651205700000|2022-04-29 04:15:00|737.24|734.44|736.74|733.94|737.61|734.81|736.36|733.56|0
1651206000000|2022-04-29 04:20:00|736.86|734.06|737.11|734.31|737.36|734.56|735.86|733.06|0
1651206300000|2022-04-29 04:25:00|736.99|734.19|736.49|733.69|737.24|734.44|735.99|733.19|0
1651206600000|2022-04-29 04:30:00|736.61|733.81|735.62|732.82|736.99|734.19|735.12|732.32|0
1651206900000|2022-04-29 04:35:00|735.86|733.06|736.61|733.81|736.86|734.06|735.25|732.45|0
1651207200000|2022-04-29 04:40:00|736.49|733.69|735.86|733.06|736.86|734.06|735.62|732.82|0
1651207500000|2022-04-29 04:45:00|736.11|733.31|735.12|732.32|737.11|734.31|735.12|732.32|0
1651207800000|2022-04-29 04:50:00|734.87|732.07|735.12|732.32|736.86|734.06|734.37|731.57|0
1651208100000|2022-04-29 04:55:00|735|732.2|734.12|731.32|735.37|732.57|733.38|730.58|0
1651208400000|2022-04-29 05:00:00|734.37|731.57|729.39|726.59|734.37|731.57|728.65|725.85|0
1651208700000|2022-04-29 05:05:00|729.14|726.34|727.65|724.85|729.64|726.84|727.4|724.6|0
1651209000000|2022-04-29 05:10:00|727.9|725.1|728.65|725.85|729.39|726.59|727.65|724.85|0
1651209300000|2022-04-29 05:15:00|728.4|725.6|730.64|727.84|730.89|728.09|728.4|725.6|0
1651209600000|2022-04-29 05:20:00|730.39|727.59|732.38|729.58|734.87|732.07|730.14|727.34|0
1651209900000|2022-04-29 05:25:00|732.63|729.83|731.38|728.58|732.88|730.08|731.13|728.33|0
1651210200000|2022-04-29 05:30:00|731.13|728.33|731.06|728.26|732.67|729.87|729.93|727.13|0
1651210500000|2022-04-29 05:35:00|731.18|728.38|729.44|726.64|731.43|728.63|728.69|725.89|0
1651210800000|2022-04-29 05:40:00|729.19|726.39|730.18|727.38|730.68|727.88|728.94|726.14|0
1651211100000|2022-04-29 05:45:00|729.68|726.88|730.43|727.63|730.56|727.76|729.19|726.39|0
1651211400000|2022-04-29 05:50:00|730.68|727.88|733.66|730.86|734.04|731.24|730.43|727.63|0
1651211700000|2022-04-29 05:55:00|734.16|731.36|731.67|728.87|735.4|732.6|731.42|728.62|0
1651212000000|2022-04-29 06:00:00|731.92|729.12|729.32|726.52|735.65|732.85|729.32|726.52|0
1651212300000|2022-04-29 06:05:00|728.94|726.14|726.45|723.65|729.19|726.39|724.46|721.66|0
1651212600000|2022-04-29 06:10:00|726.7|723.9|730.43|727.63|732.42|729.62|726.7|723.9|0
1651212900000|2022-04-29 06:15:00|730.18|727.38|729.68|726.88|732.3|729.5|727.2|724.4|0
1651213200000|2022-04-29 06:20:00|729.93|727.13|727.2|724.4|731.18|728.38|726.08|723.28|0
1651213500000|2022-04-29 06:25:00|727.57|724.77|726.7|723.9|728.94|726.14|725.7|722.9|0
1651213800000|2022-04-29 06:30:00|726.45|723.65|725.21|722.41|728.19|725.39|724.21|721.41|0
1651214100000|2022-04-29 06:35:00|725.09|722.29|723.96|721.16|725.09|722.29|722.47|719.67|0
1651214400000|2022-04-29 06:40:00|724.46|721.66|724.09|721.29|725.7|722.9|723.59|720.79|0
1651214700000|2022-04-29 06:45:00|724.21|721.41|726.7|723.9|726.95|724.15|722.97|720.17|0
1651215000000|2022-04-29 06:50:00|726.2|723.4|729.68|726.88|730.18|727.38|725.95|723.15|0
1651215300000|2022-04-29 06:55:00|730.18|727.38|731.92|729.12|732.67|729.87|728.94|726.14|0
1651215600000|2022-04-29 07:00:00|731.17|728.37|738.66|735.86|739.63|736.83|730.68|727.88|0
1651215900000|2022-04-29 07:05:00|738.21|735.81|737.22|734.82|742.69|740.29|736.97|734.57|0
1651216200000|2022-04-29 07:10:00|736.97|734.57|741.44|739.04|742.19|739.79|736.35|733.95|0
1651216500000|2022-04-29 07:15:00|741.57|739.17|739.95|737.55|741.94|739.54|737.96|735.56|0
1651216800000|2022-04-29 07:20:00|739.83|737.43|737.21|734.81|739.83|737.43|734.86|732.46|0
1651217100000|2022-04-29 07:25:00|738.09|735.69|736.97|734.57|740.83|738.43|734.73|732.33|0
1651217400000|2022-04-29 07:30:00|736.85|734.45|734.23|731.83|736.85|734.45|732.87|730.47|0
1651217700000|2022-04-29 07:35:00|734.36|731.96|731.49|729.09|734.36|731.96|729.75|727.35|0
1651218000000|2022-04-29 07:40:00|731.24|728.84|732.32|729.92|735.06|732.66|730.5|728.1|0
1651218300000|2022-04-29 07:45:00|732.69|730.29|730.58|728.18|734.68|732.28|729.71|727.31|0
1651218600000|2022-04-29 07:50:00|730.45|728.05|731.2|728.8|734.56|732.16|727.47|725.07|0
1651218900000|2022-04-29 07:55:00|731.33|728.93|733.69|731.29|735.06|732.66|730.58|728.18|0
1651219200000|2022-04-29 08:00:00|733.19|730.79|730.95|728.55|735.18|732.78|730.2|727.8|0
1651219500000|2022-04-29 08:05:00|730.7|728.3|732.19|729.79|734.43|732.03|728.96|726.56|0
1651219800000|2022-04-29 08:10:00|731.95|729.55|731.33|728.93|732.44|730.04|730.2|727.8|0
1651220100000|2022-04-29 08:15:00|731.2|728.8|732.23|729.83|732.23|729.83|729.21|726.81|0
1651220400000|2022-04-29 08:20:00|732.48|730.08|735.72|733.32|735.97|733.57|732.23|729.83|0
1651220700000|2022-04-29 08:25:00|735.6|733.2|730.24|727.84|738.95|736.55|730.24|727.84|0
1651221000000|2022-04-29 08:30:00|730.49|728.09|735.72|733.32|735.72|733.32|730.24|727.84|0
1651221300000|2022-04-29 08:35:00|736.09|733.69|740.19|737.79|740.19|737.79|734.47|732.07|0
1651221600000|2022-04-29 08:40:00|739.95|737.55|740.69|738.29|741.44|739.04|737.21|734.81|0
1651221900000|2022-04-29 08:45:00|741.44|739.04|736.96|734.56|741.44|739.04|735.72|733.32|0
1651222200000|2022-04-29 08:50:00|737.46|735.06|738.7|736.3|739.7|737.3|736.59|734.19|0
1651222500000|2022-04-29 08:55:00|738.83|736.43|739.2|736.8|740.94|738.54|738.2|735.8|0
1651222800000|2022-04-29 09:00:00|739.08|736.68|740.49|738.09|741.94|739.54|739.08|736.68|0
1651223100000|2022-04-29 09:05:00|739.87|737.47|745.21|742.81|746.21|743.81|739.87|737.47|0
1651223400000|2022-04-29 09:10:00|744.96|742.56|745.96|743.56|746.21|743.81|743.97|741.57|0
1651223700000|2022-04-29 09:15:00|746.21|743.81|745.46|743.06|747.95|745.55|744.96|742.56|0
1651224000000|2022-04-29 09:20:00|745.71|743.31|744.1|741.7|746.95|744.55|742.48|740.08|0
1651224300000|2022-04-29 09:25:00|744.6|742.2|748.45|746.05|749.44|747.04|744.47|742.07|0
1651224600000|2022-04-29 09:30:00|748.94|746.54|748.45|746.05|750.44|748.04|745.46|743.06|0
1651224900000|2022-04-29 09:35:00|748.33|745.93|746.59|744.19|749.69|747.29|746.21|743.81|0
1651225200000|2022-04-29 09:40:00|746.71|744.31|748.74|746.34|750.61|748.21|746.71|744.31|0
1651225500000|2022-04-29 09:45:00|748.99|746.59|748.49|746.09|750.48|748.08|747.99|745.59|0
1651225800000|2022-04-29 09:50:00|747.99|745.59|751.23|748.83|751.48|749.08|747.25|744.85|0
1651226100000|2022-04-29 09:55:00|750.98|748.58|748.74|746.34|751.72|749.32|748.24|745.84|0
1651226400000|2022-04-29 10:00:00|748.62|746.22|744.64|742.24|749.12|746.72|743.02|740.62|0
1651226700000|2022-04-29 10:05:00|744.76|742.36|745.26|742.86|747|744.6|744.76|742.36|0
1651227000000|2022-04-29 10:10:00|745.51|743.11|748.24|745.84|750.11|747.71|745.51|743.11|0
1651227300000|2022-04-29 10:15:00|748.49|746.09|748.49|746.09|749.48|747.08|745.75|743.35|0
1651227600000|2022-04-29 10:20:00|748.62|746.22|751.23|748.83|751.47|749.07|748.49|746.09|0
1651227900000|2022-04-29 10:25:00|750.48|748.08|753.96|751.56|755.46|753.06|750.23|747.83|0
1651228200000|2022-04-29 10:30:00|753.71|751.31|752.97|750.57|755.46|753.06|751.97|749.57|0
1651228500000|2022-04-29 10:35:00|753.46|751.06|755.09|752.69|755.7|753.3|752.97|750.57|0
1651228800000|2022-04-29 10:40:00|755.21|752.81|757.76|755.36|758.01|755.61|753.71|751.31|0
1651229100000|2022-04-29 10:45:00|758.01|755.61|758.01|755.61|759|756.6|756.52|754.12|0
1651229400000|2022-04-29 10:50:00|758.26|755.86|755.77|753.37|758.26|755.86|755.03|752.63|0
1651229700000|2022-04-29 10:55:00|756.02|753.62|757.76|755.36|759.75|757.35|755.52|753.12|0
1651230000000|2022-04-29 11:00:00|757.51|755.11|758.01|755.61|760|757.6|754.78|752.38|0
1651230300000|2022-04-29 11:05:00|757.76|755.36|756.4|754|758.26|755.86|755.52|753.12|0
1651230600000|2022-04-29 11:10:00|756.27|753.87|759.88|757.48|761.49|759.09|756.27|753.87|0
1651230900000|2022-04-29 11:15:00|760|757.6|756.27|753.87|760.25|757.85|756.02|753.62|0
1651231200000|2022-04-29 11:20:00|756.4|754|754.78|752.38|756.77|754.37|754.28|751.88|0
1651231500000|2022-04-29 11:25:00|754.66|752.26|756.02|753.62|757.76|755.36|753.28|750.88|0
1651231800000|2022-04-29 11:30:00|756.15|753.75|759.63|757.23|759.75|757.35|754.03|751.63|0
1651232100000|2022-04-29 11:35:00|759.75|757.35|759.38|756.98|761.37|758.97|759.25|756.85|0
1651232400000|2022-04-29 11:40:00|760|757.6|761.49|759.09|762.98|760.58|759.5|757.1|0
1651232700000|2022-04-29 11:45:00|761.62|759.22|762.24|759.84|762.98|760.58|759.13|756.73|0
1651233000000|2022-04-29 11:50:00|762.37|759.97|762.61|760.21|765.22|762.82|762.24|759.84|0
1651233300000|2022-04-29 11:55:00|762.73|760.33|761.49|759.09|762.73|760.33|758.75|756.35|0
1651233600000|2022-04-29 12:00:00|761.62|759.22|759.25|756.85|762.48|760.08|758.5|756.1|0
1651233900000|2022-04-29 12:05:00|759|756.6|756.4|754|760.49|758.09|756.02|753.62|0
1651234200000|2022-04-29 12:10:00|756.27|753.87|756.76|754.36|759.25|756.85|756.02|753.62|0
1651234500000|2022-04-29 12:15:00|756.52|754.12|753.78|751.38|757.01|754.61|753.53|751.13|0
1651234800000|2022-04-29 12:20:00|753.53|751.13|747.07|744.67|754.03|751.63|746.82|744.42|0
1651235100000|2022-04-29 12:25:00|746.82|744.42|747.47|745.07|749.23|746.83|746.82|744.42|0
1651235400000|2022-04-29 12:30:00|747.72|745.32|754.44|752.04|758.42|756.02|747.72|745.32|0
1651235700000|2022-04-29 12:35:00|755.43|753.03|760.41|758.01|763.15|760.75|755.43|753.03|0
1651236000000|2022-04-29 12:40:00|760.16|757.76|755.43|753.03|761.16|758.76|753.94|751.54|0
1651236300000|2022-04-29 12:45:00|755.18|752.78|751.95|749.55|756.92|754.52|750.21|747.81|0
1651236600000|2022-04-29 12:50:00|753.19|750.79|753.94|751.54|754.56|752.16|750.7|748.3|0
1651236900000|2022-04-29 12:55:00|754.19|751.79|759.66|757.26|759.66|757.26|752.94|750.54|0
1651237200000|2022-04-29 13:00:00|760.41|758.01|760.79|758.39|761.65|759.25|757.42|755.02|0
1651237500000|2022-04-29 13:05:00|760.91|758.51|767.88|765.48|768.13|765.73|760.41|758.01|0
1651237800000|2022-04-29 13:10:00|768.13|765.73|770.37|767.97|771.12|768.72|766.88|764.48|0
1651238100000|2022-04-29 13:15:00|770.12|767.72|766.88|764.48|771.12|768.72|765.89|763.49|0
1651238400000|2022-04-29 13:20:00|767.63|765.23|759.41|757.01|768.13|765.73|758.42|756.02|0
1651238700000|2022-04-29 13:25:00|759.54|757.14|759.41|757.01|761.9|759.5|757.92|755.52|0
1651239000000|2022-04-29 13:30:00|759.04|756.64|751.32|748.92|767.38|764.98|748.58|746.18|0
1651239300000|2022-04-29 13:35:00|751.07|748.67|758.21|755.81|761.44|759.04|746.6|744.2|0
1651239600000|2022-04-29 13:40:00|757.46|755.06|766.42|764.02|767.8|765.4|752.74|750.34|0
1651239900000|2022-04-29 13:45:00|767.05|764.65|760.95|758.55|768.91|766.51|758.46|756.06|0
1651240200000|2022-04-29 13:50:00|761.44|759.04|759.45|757.05|765.43|763.03|756.22|753.82|0
1651240500000|2022-04-29 13:55:00|757.71|755.31|738.06|735.66|757.71|755.31|736.43|734.03|0
1651240800000|2022-04-29 14:00:00|737.81|735.41|745.13|742.73|745.87|743.47|736.68|734.28|0
1651241100000|2022-04-29 14:05:00|745.37|742.97|749.61|747.21|754.34|751.94|744.13|741.73|0
1651241400000|2022-04-29 14:10:00|749.11|746.71|751.85|749.45|754.59|752.19|745.62|743.22|0
1651241700000|2022-04-29 14:15:00|752.35|749.95|771.04|768.64|772.78|770.38|745.13|742.73|0
1651242000000|2022-04-29 14:20:00|772.03|769.63|775.03|772.63|777.27|774.87|769.04|766.64|0
1651242300000|2022-04-29 14:25:00|775.4|773|783.25|780.85|784.75|782.35|773.28|770.88|0
1651242600000|2022-04-29 14:30:00|784.75|782.35|785.36|782.96|785.36|782.96|781.13|778.73|0
1651242900000|2022-04-29 14:35:00|784.62|782.22|784.74|782.34|790.84|788.44|782.87|780.47|0
1651243200000|2022-04-29 14:40:00|784.62|782.22|786.86|784.46|791.34|788.94|783.87|781.47|0
1651243500000|2022-04-29 14:45:00|787.11|784.71|792.34|789.94|793.09|790.69|786.86|784.46|0
1651243800000|2022-04-29 14:50:00|792.84|790.44|790.1|787.7|795.33|792.93|789.1|786.7|0
1651244100000|2022-04-29 14:55:00|789.85|787.45|787.35|784.95|791.84|789.44|786.11|783.71|0
1651244400000|2022-04-29 15:00:00|788.6|786.2|789.85|787.45|795.33|792.93|788.35|785.95|0
1651244700000|2022-04-29 15:05:00|790.34|787.94|791.34|788.94|792.34|789.94|783.12|780.72|0
1651245000000|2022-04-29 15:10:00|791.22|788.82|791.59|789.19|798.57|796.17|789.1|786.7|0
1651245300000|2022-04-29 15:15:00|793.08|790.68|789.35|786.95|794.33|791.93|788.85|786.45|0
1651245600000|2022-04-29 15:20:00|788.6|786.2|787.23|784.83|793.33|790.93|784.37|781.97|0
1651245900000|2022-04-29 15:25:00|787.11|784.71|786.11|783.71|791.09|788.69|784.86|782.46|0
1651246200000|2022-04-29 15:30:00|786.61|784.21|781.87|779.47|787.85|785.45|775.15|772.75|0
1651246500000|2022-04-29 15:35:00|781.38|778.98|785.11|782.71|785.11|782.71|777.89|775.49|0
1651246800000|2022-04-29 15:40:00|785.86|783.46|778.89|776.49|786.86|784.46|778.39|775.99|0
1651247100000|2022-04-29 15:45:00|779.13|776.73|781.26|778.86|781.87|779.47|773.66|771.26|0
1651247400000|2022-04-29 15:50:00|780.63|778.23|781.11|778.71|784.85|782.45|778.59|776.19|0
1651247700000|2022-04-29 15:55:00|780.86|778.46|789.96|787.56|790.58|788.18|779.12|776.72|0
1651248000000|2022-04-29 16:00:00|789.83|787.43|802.79|800.39|803.29|800.89|789.33|786.93|0
1651248300000|2022-04-29 16:05:00|803.04|800.64|804.78|802.38|806.03|803.63|801.42|799.02|0
1651248600000|2022-04-29 16:10:00|805.03|802.63|802.29|799.89|805.53|803.13|800.3|797.9|0
1651248900000|2022-04-29 16:15:00|803.04|800.64|806.09|803.69|806.85|804.45|802.29|799.89|0
1651249200000|2022-04-29 16:20:00|805.64|803.24|802.16|799.76|807.39|804.99|802.16|799.76|0
1651249500000|2022-04-29 16:25:00|801.66|799.26|806.64|804.24|807.89|805.49|799.67|797.27|0
1651249800000|2022-04-29 16:30:00|807.14|804.74|808.14|805.74|810.38|807.98|805.65|803.25|0
1651250100000|2022-04-29 16:35:00|807.89|805.49|807.64|805.24|810.13|807.73|805.65|803.25|0
1651250400000|2022-04-29 16:40:00|807.89|805.49|813.87|811.47|814.12|811.72|806.77|804.37|0
1651250700000|2022-04-29 16:45:00|813.12|810.72|814.12|811.72|814.61|812.21|810.63|808.23|0
1651251000000|2022-04-29 16:50:00|814.36|811.96|822.65|820.25|822.65|820.25|814.12|811.72|0
1651251300000|2022-04-29 16:55:00|822.15|819.75|817.92|815.52|822.15|819.75|815.68|813.28|0
1651251600000|2022-04-29 17:00:00|818.67|816.27|810.45|808.05|818.67|816.27|808.71|806.31|0
1651251900000|2022-04-29 17:05:00|811.08|808.68|818.15|815.75|819.9|817.5|811.08|808.68|0
1651252200000|2022-04-29 17:10:00|818.4|816|814.42|812.02|819.65|817.25|814.42|812.02|0
1651252500000|2022-04-29 17:15:00|814.3|811.9|811.43|809.03|815.41|813.01|810.07|807.67|0
1651252800000|2022-04-29 17:20:00|811.68|809.28|805.46|803.06|813.92|811.52|805.46|803.06|0
1651253100000|2022-04-29 17:25:00|805.95|803.55|807.94|805.54|808.44|806.04|800.73|798.33|0
1651253400000|2022-04-29 17:30:00|808.69|806.29|804.71|802.31|808.69|806.29|802.22|799.82|0
1651253700000|2022-04-29 17:35:00|805.21|802.81|804.21|801.81|806.45|804.05|797.24|794.84|0
1651254000000|2022-04-29 17:40:00|803.96|801.56|811.43|809.03|813.67|811.27|803.71|801.31|0
1651254300000|2022-04-29 17:45:00|812.18|809.78|816.66|814.26|816.91|814.51|811.68|809.28|0
1651254600000|2022-04-29 17:50:00|815.41|813.01|817.15|814.75|817.65|815.25|814.17|811.77|0
1651254900000|2022-04-29 17:55:00|818.15|815.75|818.15|815.75|819.15|816.75|815.91|813.51|0
1651255200000|2022-04-29 18:00:00|818.4|816|822.38|819.98|823.88|821.48|817.15|814.75|0
1651255500000|2022-04-29 18:05:00|822.14|819.74|824.16|821.76|825.12|822.72|821.64|819.24|0
1651255800000|2022-04-29 18:10:00|824.91|822.51|823.17|820.77|827.4|825|821.42|819.02|0
1651256100000|2022-04-29 18:15:00|822.92|820.52|821.67|819.27|823.17|820.77|814.7|812.3|0
1651256400000|2022-04-29 18:20:00|822.17|819.77|828.64|826.24|829.64|827.24|822.17|819.77|0
1651256700000|2022-04-29 18:25:00|828.4|826|827.53|825.13|828.89|826.49|825.41|823.01|0
1651257000000|2022-04-29 18:30:00|827.65|825.25|829.14|826.74|830.89|828.49|824.66|822.26|0
1651257300000|2022-04-29 18:35:00|829.02|826.62|836.12|833.72|836.12|833.72|826.65|824.25|0
1651257600000|2022-04-29 18:40:00|835.62|833.22|833.13|830.73|835.62|833.22|833.13|830.73|0
1651257900000|2022-04-29 18:45:00|832.38|829.98|841.93|839.53|841.93|839.53|832.38|829.98|0
1651258200000|2022-04-29 18:50:00|841.68|839.28|844.67|842.27|844.67|842.27|840.19|837.79|0
1651258500000|2022-04-29 18:55:00|844.92|842.52|838.45|836.05|846.41|844.01|836.45|834.05|0
1651258800000|2022-04-29 19:00:00|838.94|836.54|840.57|838.17|844.42|842.02|837.95|835.55|0
1651259100000|2022-04-29 19:05:00|839.94|837.54|849.15|846.75|849.4|847|839.94|837.54|0
1651259400000|2022-04-29 19:10:00|848.9|846.5|853.88|851.48|855.63|853.23|846.66|844.26|0
1651259700000|2022-04-29 19:15:00|854.38|851.98|844.51|842.11|854.38|851.98|843.76|841.36|0
1651260000000|2022-04-29 19:20:00|844.01|841.61|846.4|844|851.24|848.84|843.76|841.36|0
1651260300000|2022-04-29 19:25:00|846.27|843.87|854.48|852.08|854.48|852.08|843.03|840.63|0
1651260600000|2022-04-29 19:30:00|854.23|851.83|849|846.6|856.47|854.07|845.77|843.37|0
1651260900000|2022-04-29 19:35:00|850.5|848.1|848.75|846.35|853.23|850.83|844.28|841.88|0
1651261200000|2022-04-29 19:40:00|848.51|846.11|852.62|850.22|854.73|852.33|843.66|841.26|0
1651261500000|2022-04-29 19:45:00|853.98|851.58|866.69|864.29|866.69|864.29|852.74|850.34|0
1651261800000|2022-04-29 19:50:00|866.44|864.04|876.4|874|878.65|876.25|866.44|864.04|0
1651262100000|2022-04-29 19:55:00|877.15|874.75|870.8|868.4|882.13|879.73|870.8|868.4|0
1651262400000|2022-04-29 20:00:00|872.29|869.89|871.05|868.65|874.53|872.13|866.82|864.42|0
1651262700000|2022-04-29 20:05:00|870.3|867.9|863.83|861.43|870.3|867.9|862.59|860.19|0
1651263000000|2022-04-29 20:10:00|863.59|861.19|860.47|858.07|864.33|861.93|858.98|856.58|0
1651475100000|2022-05-02 07:05:00|847.17|844.77|846.92|844.52|849.41|847.01|843.69|841.29|0
1651475400000|2022-05-02 07:10:00|847.17|844.77|845.18|842.78|851.04|848.64|844.31|841.91|0
1651475700000|2022-05-02 07:15:00|844.81|842.41|850.66|848.26|851.28|848.88|843.69|841.29|0
1651476000000|2022-05-02 07:20:00|850.54|848.14|853.03|850.63|855.14|852.74|850.54|848.14|0
1651476300000|2022-05-02 07:25:00|852.53|850.13|846.42|844.02|853.78|851.38|846.3|843.9|0
1651476600000|2022-05-02 07:30:00|847.05|844.65|854.14|851.74|857.51|855.11|847.05|844.65|0
1651476900000|2022-05-02 07:35:00|854.77|852.37|848.66|846.26|855.52|853.12|848.42|846.02|0
1651477200000|2022-05-02 07:40:00|848.42|846.02|847.3|844.9|851.4|849|847.3|844.9|0
1651477500000|2022-05-02 07:45:00|847.42|845.02|849.04|846.64|849.41|847.01|846.67|844.27|0
1651477800000|2022-05-02 07:50:00|848.66|846.26|849.16|846.76|849.91|847.51|846.67|844.27|0
1651478100000|2022-05-02 07:55:00|848.42|846.02|867.97|865.57|876.7|874.3|846.42|844.02|0
1651478400000|2022-05-02 08:00:00|867.85|865.45|854.14|851.74|867.85|865.45|853.28|850.88|0
1651478700000|2022-05-02 08:05:00|855.27|852.87|851.9|849.5|858.51|856.11|851.53|849.13|0
1651479000000|2022-05-02 08:10:00|852.15|849.75|854.52|852.12|854.64|852.24|849.29|846.89|0
1651479300000|2022-05-02 08:15:00|856.38|853.98|855.02|852.62|860.25|857.85|852.53|850.13|0
1651479600000|2022-05-02 08:20:00|855.77|853.37|859.37|856.97|859.5|857.1|853.4|851|0
1651479900000|2022-05-02 08:25:00|859.5|857.1|857.26|854.86|860.62|858.22|854.77|852.37|0
1651480200000|2022-05-02 08:30:00|857.51|855.11|862.61|860.21|863.36|860.96|857.51|855.11|0
1651480500000|2022-05-02 08:35:00|862.74|860.34|861.99|859.59|863.86|861.46|861|858.6|0
1651480800000|2022-05-02 08:40:00|860.75|858.35|860|857.6|863.61|861.21|855.89|853.49|0
1651481100000|2022-05-02 08:45:00|860.12|857.72|860.37|857.97|862.61|860.21|859.5|857.1|0
1651481400000|2022-05-02 08:50:00|860.87|858.47|867.59|865.19|868.09|865.69|860.87|858.47|0
1651481700000|2022-05-02 08:55:00|867.35|864.95|865.1|862.7|869.34|866.94|864.48|862.08|0
1651482000000|2022-05-02 09:00:00|864.98|862.58|860.62|858.22|864.98|862.58|859.37|856.97|0
1651482300000|2022-05-02 09:05:00|860.75|858.35|862.54|860.14|863.29|860.89|859.67|857.27|0
1651482600000|2022-05-02 09:10:00|862.66|860.26|860.17|857.77|862.66|860.26|857.43|855.03|0
1651482900000|2022-05-02 09:15:00|860.3|857.9|860.67|858.27|860.67|858.27|856.93|854.53|0
1651483200000|2022-05-02 09:20:00|860.8|858.4|855.94|853.54|861.41|859.01|855.69|853.29|0
1651483500000|2022-05-02 09:25:00|855.69|853.29|855.69|853.29|856.56|854.16|853.2|850.8|0
1651483800000|2022-05-02 09:30:00|855.44|853.04|853.69|851.29|856.43|854.03|853.08|850.68|0
1651484100000|2022-05-02 09:35:00|853.45|851.05|852.95|850.55|854.19|851.79|851.58|849.18|0
1651484400000|2022-05-02 09:40:00|853.08|850.68|855.03|852.63|855.03|852.63|852.58|850.18|0
1651484700000|2022-05-02 09:45:00|855.14|852.74|855.63|853.23|857.13|854.73|853.77|851.37|0
1651485000000|2022-05-02 09:50:00|855.76|853.36|853.89|851.49|855.88|853.48|852.89|850.49|0
1651485300000|2022-05-02 09:55:00|854.02|851.62|857.63|855.23|857.88|855.48|854.02|851.62|0
1651485600000|2022-05-02 10:00:00|857.51|855.11|860.12|857.72|861.24|858.84|856.51|854.11|0
1651485900000|2022-05-02 10:05:00|859.75|857.35|859.62|857.22|861.61|859.21|858.87|856.47|0
1651486200000|2022-05-02 10:10:00|859.12|856.72|854.77|852.37|859.12|856.72|854.64|852.24|0
1651486500000|2022-05-02 10:15:00|855.02|852.62|855.27|852.87|855.27|852.87|853.14|850.74|0
1651486800000|2022-05-02 10:20:00|855.14|852.74|855.76|853.36|856.13|853.73|854.14|851.74|0
1651487100000|2022-05-02 10:25:00|855.88|853.48|856.26|853.86|857.88|855.48|854.64|852.24|0
1651487400000|2022-05-02 10:30:00|856.13|853.73|854.02|851.62|857.38|854.98|853.14|850.74|0
1651487700000|2022-05-02 10:35:00|853.77|851.37|854.24|851.84|854.52|852.12|852.11|849.71|0
1651488000000|2022-05-02 10:40:00|854.36|851.96|856.35|853.95|858.22|855.82|854.36|851.96|0
1651488300000|2022-05-02 10:45:00|856.48|854.08|857.85|855.45|859.09|856.69|856.35|853.95|0
1651488600000|2022-05-02 10:50:00|857.6|855.2|858.59|856.19|859.09|856.69|856.85|854.45|0
1651488900000|2022-05-02 10:55:00|858.47|856.07|860.59|858.19|862.71|860.31|856.85|854.45|0
1651489200000|2022-05-02 11:00:00|860.34|857.94|860.09|857.69|860.84|858.44|857.84|855.44|0
1651489500000|2022-05-02 11:05:00|859.97|857.57|862.58|860.18|862.83|860.43|858.59|856.19|0
1651489800000|2022-05-02 11:10:00|862.96|860.56|864.57|862.17|864.82|862.42|861.33|858.93|0
1651490100000|2022-05-02 11:15:00|864.82|862.42|867.56|865.16|868.31|865.91|864.32|861.92|0
1651490400000|2022-05-02 11:20:00|867.81|865.41|866.82|864.42|869.81|867.41|865.07|862.67|0
1651490700000|2022-05-02 11:25:00|866.32|863.92|868.19|865.79|868.19|865.79|864.57|862.17|0
1651491000000|2022-05-02 11:30:00|868.69|866.29|873.8|871.4|873.8|871.4|868.69|866.29|0
1651491300000|2022-05-02 11:35:00|873.55|871.15|875.92|873.52|877.04|874.64|872.3|869.9|0
1651491600000|2022-05-02 11:40:00|875.79|873.39|876.42|874.02|877.29|874.89|874.67|872.27|0
1651491900000|2022-05-02 11:45:00|876.29|873.89|880.03|877.63|881.03|878.63|875.54|873.14|0
1651492200000|2022-05-02 11:50:00|879.78|877.38|883.27|880.87|883.52|881.12|877.79|875.39|0
1651492500000|2022-05-02 11:55:00|883.52|881.12|887.76|885.36|890.01|887.61|883.27|880.87|0
1651492800000|2022-05-02 12:00:00|886.26|883.86|884.67|882.27|889.65|887.25|884.67|882.27|0
1651493100000|2022-05-02 12:05:00|885.17|882.77|884.17|881.77|888.41|886.01|881.93|879.53|0
1651493400000|2022-05-02 12:10:00|884.67|882.27|887.54|885.14|888.9|886.5|883.92|881.52|0
1651493700000|2022-05-02 12:15:00|887.04|884.64|885.92|883.52|887.16|884.76|883.67|881.27|0
1651494000000|2022-05-02 12:20:00|885.67|883.27|882.81|880.41|885.67|883.27|881.68|879.28|0
1651494300000|2022-05-02 12:25:00|882.93|880.53|880.93|878.53|884.8|882.4|880.69|878.29|0
1651494600000|2022-05-02 12:30:00|880.57|878.17|882.63|880.23|882.63|880.23|877.15|874.75|0
1651494900000|2022-05-02 12:35:00|882.38|879.98|883.13|880.73|884.12|881.72|881.88|879.48|0
1651495200000|2022-05-02 12:40:00|883.01|880.61|883.51|881.11|885.37|882.97|880.14|877.74|0
1651495500000|2022-05-02 12:45:00|883.38|880.98|888.86|886.46|889.36|886.96|882.13|879.73|0
1651495800000|2022-05-02 12:50:00|889.6|887.2|883.13|880.73|890.6|888.2|882.63|880.23|0
1651496100000|2022-05-02 12:55:00|882.88|880.48|884.87|882.47|886.61|884.21|882.63|880.23|0
1651496400000|2022-05-02 13:00:00|884.62|882.22|879.89|877.49|884.62|882.22|879.64|877.24|0
1651496700000|2022-05-02 13:05:00|879.64|877.24|875.78|873.38|879.64|877.24|875.4|873|0
1651497000000|2022-05-02 13:10:00|875.4|873|867.68|865.28|875.65|873.25|867.44|865.04|0
1651497300000|2022-05-02 13:15:00|867.44|865.04|868.68|866.28|871.42|869.02|866.94|864.54|0
1651497600000|2022-05-02 13:20:00|868.18|865.78|869.18|866.78|872.17|869.77|866.82|864.42|0
1651497900000|2022-05-02 13:25:00|869.43|867.03|874.91|872.51|876.65|874.25|868.93|866.53|0
1651498200000|2022-05-02 13:30:00|874.66|872.26|884.12|881.72|885.37|882.97|864.95|862.55|0
1651498500000|2022-05-02 13:35:00|886|883.6|891.35|888.95|901.57|899.17|884.87|882.47|0
1651498800000|2022-05-02 13:40:00|890.6|888.2|874.41|872.01|901.82|899.42|865.19|862.79|0
1651499100000|2022-05-02 13:45:00|874.66|872.26|880.43|878.03|885.62|883.22|866.99|864.59|0
1651499400000|2022-05-02 13:50:00|881.43|879.03|870.23|867.83|886.41|884.01|870.23|867.83|0
1651499700000|2022-05-02 13:55:00|870.48|868.08|868.73|866.33|876.45|874.05|862.02|859.62|0
1651500000000|2022-05-02 14:00:00|869.11|866.71|866.13|863.73|878.94|876.54|864.01|861.61|0
1651500300000|2022-05-02 14:05:00|865.5|863.1|887.16|884.76|889.65|887.25|865|862.6|0
1651500600000|2022-05-02 14:10:00|886.66|884.26|886.41|884.01|891.14|888.74|879.44|877.04|0
1651500900000|2022-05-02 14:15:00|885.66|883.26|871.97|869.57|891.39|888.99|871.72|869.32|0
1651501200000|2022-05-02 14:20:00|874.21|871.81|861.46|859.06|880.68|878.28|859.97|857.57|0
1651501500000|2022-05-02 14:25:00|860.96|858.56|851.61|849.21|863.7|861.3|846.28|843.88|0
1651501800000|2022-05-02 14:30:00|849.12|846.72|843.39|840.99|849.12|846.72|836.67|834.27|0
1651502100000|2022-05-02 14:35:00|843.89|841.49|848.62|846.22|854.35|851.95|842.15|839.75|0
1651502400000|2022-05-02 14:40:00|847.87|845.47|854.62|852.22|855.87|853.47|840.43|838.03|0
1651502700000|2022-05-02 14:45:00|855.12|852.72|856.87|854.47|859.61|857.21|851.88|849.48|0
1651503000000|2022-05-02 14:50:00|856.5|854.1|862.35|859.95|864.09|861.69|855.87|853.47|0
1651503300000|2022-05-02 14:55:00|863.09|860.69|871.07|868.67|872.32|869.92|857.61|855.21|0
1651503600000|2022-05-02 15:00:00|870.56|867.68|886.77|883.89|886.77|883.89|869.81|866.93|0
1651503900000|2022-05-02 15:05:00|886.52|883.64|878.54|875.66|887.02|884.14|875.3|872.42|0
1651504200000|2022-05-02 15:10:00|878.29|875.41|873.16|870.28|883.53|880.65|873.16|870.28|0
1651504500000|2022-05-02 15:15:00|872.66|869.78|891.09|888.21|894.33|891.45|872.66|869.78|0
1651504800000|2022-05-02 15:20:00|891.59|888.71|888.1|885.22|893.84|890.96|885.36|882.48|0
1651505100000|2022-05-02 15:25:00|887.11|884.23|890.16|887.28|895.33|892.45|881.88|879|0
1651505400000|2022-05-02 15:30:00|890.66|887.78|886.67|883.79|896.64|893.76|881.94|879.06|0
1651505700000|2022-05-02 15:35:00|885.43|882.55|892.65|889.77|893.65|890.77|877.71|874.83|0
1651506000000|2022-05-02 15:40:00|893.9|891.02|891.16|888.28|897.13|894.25|883.93|881.05|0
1651506300000|2022-05-02 15:45:00|890.66|887.78|890.14|887.26|892.9|890.02|882.92|880.04|0
1651506600000|2022-05-02 15:50:00|891.14|888.26|885.16|882.28|891.39|888.51|883.67|880.79|0
1651506900000|2022-05-02 15:55:00|885.91|883.03|878.69|875.81|888.65|885.77|877.19|874.31|0
1651507200000|2022-05-02 16:00:00|878.19|875.31|894.38|891.5|897.37|894.49|873.71|870.83|0
1651507500000|2022-05-02 16:05:00|894.63|891.75|891.64|888.76|897.12|894.24|890.14|887.26|0
1651507800000|2022-05-02 16:10:00|892.14|889.26|888.65|885.77|893.88|891|888.4|885.52|0
1651508100000|2022-05-02 16:15:00|890.14|887.26|877.69|874.81|892.63|889.75|877.69|874.81|0
1651508400000|2022-05-02 16:20:00|876.95|874.07|879.43|876.55|879.68|876.8|870.47|867.59|0
1651508700000|2022-05-02 16:25:00|878.94|876.06|881.68|878.8|886.9|884.02|878.19|875.31|0
1651509000000|2022-05-02 16:30:00|880.68|877.8|877.45|875.05|884.66|881.78|876.45|873.57|0
1651509300000|2022-05-02 16:35:00|876.34|873.94|887.3|884.42|888.3|885.42|873.43|871.03|0
1651509600000|2022-05-02 16:40:00|887.93|885.05|890.29|887.41|891.54|888.66|883.56|880.68|0
1651509900000|2022-05-02 16:45:00|891.04|888.16|892.54|889.66|894.78|891.9|889.05|886.17|0
1651510200000|2022-05-02 16:50:00|893.53|890.65|899.77|896.89|901.26|898.38|891.79|888.91|0
1651510500000|2022-05-02 16:55:00|900.02|897.14|905.5|902.62|908.5|905.62|895.03|892.15|0
1651510800000|2022-05-02 17:00:00|906|903.12|911.77|908.89|915.26|912.38|903.29|900.41|0
1651511100000|2022-05-02 17:05:00|911.52|908.64|902.61|899.73|912.77|909.89|898.51|895.63|0
1651511400000|2022-05-02 17:10:00|903.36|900.48|898.33|895.45|904.36|901.48|895.39|892.51|0
1651511700000|2022-05-02 17:15:00|898.83|895.95|902.82|899.94|905.56|902.68|898.33|895.45|0
1651512000000|2022-05-02 17:20:00|902.07|899.19|909.8|906.92|909.8|906.92|902.07|899.19|0
1651512300000|2022-05-02 17:25:00|909.05|906.17|909.08|906.2|913.56|910.68|903.82|900.94|0
1651512600000|2022-05-02 17:30:00|909.82|906.94|914.06|911.18|914.31|911.43|903.34|900.46|0
1651512900000|2022-05-02 17:35:00|914.81|911.93|916.06|913.18|917.05|914.17|910.57|907.69|0
1651513200000|2022-05-02 17:40:00|915.56|912.68|919.59|916.71|919.59|916.71|910.74|907.86|0
1651513500000|2022-05-02 17:45:00|918.59|915.71|924.85|921.97|925.57|922.69|917.6|914.72|0
1651513800000|2022-05-02 17:50:00|925.1|922.22|925.6|922.72|926.6|923.72|921.12|918.24|0
1651514100000|2022-05-02 17:55:00|924.6|921.72|919.37|916.49|925.85|922.97|919.37|916.49|0
1651514400000|2022-05-02 18:00:00|920.12|917.24|911.9|909.02|925.6|922.72|911.9|909.02|0
1651514700000|2022-05-02 18:05:00|911.4|908.52|920.12|917.24|920.37|917.49|907.91|905.03|0
1651515000000|2022-05-02 18:10:00|920.37|917.49|933.33|930.45|934.07|931.19|919.62|916.74|0
1651515300000|2022-05-02 18:15:00|933.57|930.69|936.9|934.02|937.4|934.52|932.83|929.95|0
1651515600000|2022-05-02 18:20:00|936.65|933.77|931.17|928.29|938.4|935.52|929.18|926.3|0
1651515900000|2022-05-02 18:25:00|932.17|929.29|932.92|930.04|935.9|933.02|930.18|927.3|0
1651516200000|2022-05-02 18:30:00|932.67|929.79|929.43|926.55|935.65|932.77|927.19|924.31|0
1651516500000|2022-05-02 18:35:00|929.68|926.8|933.16|930.28|935.9|933.02|928.18|925.3|0
1651516800000|2022-05-02 18:40:00|932.67|929.79|941.13|938.25|945.62|942.74|930.18|927.3|0
1651517100000|2022-05-02 18:45:00|940.89|938.01|929.39|926.03|940.89|938.01|927.19|924.31|0
1651517400000|2022-05-02 18:50:00|929.14|925.78|924.16|920.8|936.11|932.75|919.42|916.06|0
1651517700000|2022-05-02 18:55:00|924.9|921.54|932.38|929.02|935.86|932.5|923.41|920.05|0
1651518000000|2022-05-02 19:00:00|929.88|926.52|920.3|916.94|931.38|928.02|916.93|913.57|0
1651518300000|2022-05-02 19:05:00|919.42|916.06|907.97|904.61|920.42|917.06|904.62|901.26|0
1651518600000|2022-05-02 19:10:00|908.47|905.11|892.98|889.62|908.47|905.11|892.3|888.94|0
1651518900000|2022-05-02 19:15:00|892.49|889.13|890.6|887.24|898.21|894.85|888.5|885.14|0
1651519200000|2022-05-02 19:20:00|889.61|886.25|875.16|871.8|889.61|886.25|874.66|871.3|0
1651519500000|2022-05-02 19:25:00|876.16|872.8|876.34|872.98|880.58|877.22|870.99|867.63|0
1651519800000|2022-05-02 19:30:00|876.84|873.48|859.9|856.54|876.84|873.48|859.16|855.8|0
1651520100000|2022-05-02 19:35:00|859.4|856.04|869.32|865.96|873.06|869.7|857.41|854.05|0
1651520400000|2022-05-02 19:40:00|867.83|864.47|878.29|874.93|878.42|875.06|861.35|857.99|0
1651520700000|2022-05-02 19:45:00|878.17|874.81|861.23|857.87|880.29|876.93|859.6|856.24|0
1651521000000|2022-05-02 19:50:00|860.85|857.49|853.59|850.23|863.84|860.48|852.13|848.77|0
1651521300000|2022-05-02 19:55:00|853.72|850.36|850.61|847.73|858.08|854.72|849.37|846.49|0
1651521600000|2022-05-02 20:00:00|849.12|846.24|849.5|846.62|852.86|849.98|845.88|843|0
1651521900000|2022-05-02 20:05:00|849.12|846.24|846.38|843.5|850.61|847.73|845.63|842.75|0
1651522200000|2022-05-02 20:10:00|846.63|843.75|857.59|854.71|858.59|855.71|845.88|843|0
1651522500000|2022-05-02 20:15:00|856.83|853.47|857.58|854.22|857.83|854.47|854.34|850.98|0
1651522800000|2022-05-02 20:20:00|857.71|854.35|856.83|853.47|857.71|854.35|855.09|851.73|0
1651523100000|2022-05-02 20:25:00|857.21|853.85|856.58|853.22|858.58|855.22|855.34|851.98|0
1651523400000|2022-05-02 20:30:00|856.33|852.97|857.08|853.72|857.33|853.97|854.84|851.48|0
1651523700000|2022-05-02 20:35:00|856.58|853.22|854.34|850.98|857.08|853.72|853.84|850.48|0
1651524000000|2022-05-02 20:40:00|854.84|851.48|854.47|851.11|855.09|851.73|853.84|850.48|0
1651524300000|2022-05-02 20:45:00|854.09|850.73|852.6|849.24|854.84|851.48|852.6|849.24|0
1651524600000|2022-05-02 20:50:00|852.35|848.99|854.84|851.48|854.84|851.48|852.1|848.74|0
1651524900000|2022-05-02 20:55:00|855.09|851.73|855.22|851.86|855.83|852.47|854.34|850.98|0
1651525200000|2022-05-02 21:00:00|855.72|852.36|855.5|852.14|855.82|852.46|854.88|851.52|0
1651525500000|2022-05-02 21:05:00|855.53|852.17|855.29|851.93|855.78|852.42|855.25|851.89|0
1651525800000|2022-05-02 21:10:00|855.25|851.89|855.14|851.78|855.29|851.93|854.99|851.63|0
1651526100000|2022-05-02 21:15:00|855.18|851.82|855.18|851.82|855.18|851.82|855.18|851.82|0
1651526400000|2022-05-02 21:20:00|855.21|851.85|855.1|851.74|855.39|852.03|855.1|851.74|0
1651526700000|2022-05-02 21:25:00|855.14|851.78|855.61|852.25|855.74|852.38|855.14|851.78|0
1651527000000|2022-05-02 21:30:00|855.57|852.21|855.5|852.14|855.61|852.25|855.5|852.14|0
1651527300000|2022-05-02 21:35:00|855.53|852.17|853.86|850.5|856.18|852.82|853.86|850.5|0
1651527600000|2022-05-02 21:40:00|853.75|850.39|854.52|851.16|854.55|851.19|853.68|850.32|0
1651527900000|2022-05-02 21:45:00|854.45|851.09|854.81|851.45|854.81|851.45|854.04|850.68|0
1651528200000|2022-05-02 21:50:00|855.1|851.74|855.1|851.74|855.74|852.38|854.99|851.63|0
1651528500000|2022-05-02 21:55:00|855.21|851.85|855.49|852.13|855.74|852.38|854.88|851.52|0
1651528800000|2022-05-02 22:00:00|855.22|851.86|857.58|854.22|857.83|854.47|855.22|851.86|0
1651529100000|2022-05-02 22:05:00|857.46|854.1|857.33|853.97|857.83|854.47|856.83|853.47|0
1651529400000|2022-05-02 22:10:00|857.08|853.72|855.83|852.47|857.33|853.97|855.83|852.47|0
1651529700000|2022-05-02 22:15:00|856.08|852.72|856.08|852.72|857.08|853.72|855.09|851.73|0
1651530000000|2022-05-02 22:20:00|855.83|852.47|857.08|853.72|857.08|853.72|855.71|852.35|0
1651530300000|2022-05-02 22:25:00|856.83|853.47|855.58|852.22|857.33|853.97|855.33|851.97|0
1651530600000|2022-05-02 22:30:00|855.09|851.73|859.2|855.84|859.57|856.21|855.09|851.73|0
1651530900000|2022-05-02 22:35:00|859.32|855.96|858.57|855.21|859.32|855.96|858.08|854.72|0
1651531200000|2022-05-02 22:40:00|858.7|855.34|859.82|856.46|860.07|856.71|858.7|855.34|0
1651531500000|2022-05-02 22:45:00|859.7|856.34|859.32|855.96|859.7|856.34|859.07|855.71|0
1651531800000|2022-05-02 22:50:00|859.2|855.84|857.71|854.35|859.2|855.84|857.33|853.97|0
1651532100000|2022-05-02 22:55:00|857.83|854.47|858.82|855.46|859.32|855.96|857.83|854.47|0
1651532400000|2022-05-02 23:00:00|858.57|855.21|855.33|851.97|858.57|855.21|854.34|850.98|0
1651532700000|2022-05-02 23:05:00|855.08|851.72|854.09|850.73|855.96|852.6|854.09|850.73|0
1651533000000|2022-05-02 23:10:00|854.22|850.86|855.33|851.97|855.58|852.22|854.22|850.86|0
1651533300000|2022-05-02 23:15:00|855.46|852.1|855.58|852.22|855.71|852.35|855.08|851.72|0
1651533600000|2022-05-02 23:20:00|855.33|851.97|854.84|851.48|855.58|852.22|853.09|849.73|0
1651533900000|2022-05-02 23:25:00|854.59|851.23|854.22|850.86|854.84|851.48|853.59|850.23|0
1651534200000|2022-05-02 23:30:00|854.34|850.98|854.59|851.23|854.96|851.6|853.84|850.48|0
1651534500000|2022-05-02 23:35:00|854.72|851.36|855.83|852.47|855.83|852.47|854.59|851.23|0
1651534800000|2022-05-02 23:40:00|856.08|852.72|857.08|853.72|857.08|853.72|855.58|852.22|0
1651535100000|2022-05-02 23:45:00|857.33|853.97|856.08|852.72|857.33|853.97|856.08|852.72|0
1651535400000|2022-05-02 23:50:00|856.33|852.97|856.83|853.47|857.33|853.97|856.33|852.97|0
1651535700000|2022-05-02 23:55:00|856.71|853.35|853.72|850.36|856.83|853.47|853.72|850.36|0
1651536000000|2022-05-03 00:00:00|853.59|850.23|855.46|852.1|855.58|852.22|849.85|846.49|0
1651536300000|2022-05-03 00:05:00|855.83|852.47|849.1|845.74|855.83|852.47|849.1|845.74|0
1651536600000|2022-05-03 00:10:00|849.23|845.87|851.84|848.48|852.09|848.73|849.1|845.74|0
1651536900000|2022-05-03 00:15:00|852.09|848.73|851.7|848.34|852.34|848.98|850.73|847.37|0
1651537200000|2022-05-03 00:20:00|851.81|848.45|853.06|849.7|854.56|851.2|851.81|848.45|0
1651537500000|2022-05-03 00:25:00|853.31|849.95|851.57|848.21|854.31|850.95|851.32|847.96|0
1651537800000|2022-05-03 00:30:00|851.45|848.09|848.33|844.97|852.06|848.7|847.46|844.1|0
1651538100000|2022-05-03 00:35:00|847.96|844.6|847.83|844.47|847.96|844.6|845.34|841.98|0
1651538400000|2022-05-03 00:40:00|847.33|843.97|844.97|841.61|847.83|844.47|844.47|841.11|0
1651538700000|2022-05-03 00:45:00|844.34|840.98|842.6|839.24|844.47|841.11|841.1|837.74|0
1651539000000|2022-05-03 00:50:00|842.35|838.99|843.59|840.23|843.84|840.48|842.23|838.87|0
1651539300000|2022-05-03 00:55:00|843.47|840.11|843.72|840.36|844.47|841.11|843.09|839.73|0
1651539600000|2022-05-03 01:00:00|844.59|841.23|842.35|838.99|844.59|841.23|842.1|838.74|0
1651539900000|2022-05-03 01:05:00|842.48|839.12|844.09|840.73|845.09|841.73|842.48|839.12|0
1651540200000|2022-05-03 01:10:00|843.84|840.48|846.33|842.97|847.08|843.72|843.59|840.23|0
1651540500000|2022-05-03 01:15:00|846.58|843.22|850.2|846.84|850.2|846.84|845.96|842.6|0
1651540800000|2022-05-03 01:20:00|850.32|846.96|847.83|844.47|850.32|846.96|847.58|844.22|0
1651541100000|2022-05-03 01:25:00|847.58|844.22|848.7|845.34|849.32|845.96|847.58|844.22|0
1651541400000|2022-05-03 01:30:00|848.45|845.09|848.57|845.21|849.2|845.84|846.58|843.22|0
1651541700000|2022-05-03 01:35:00|848.7|845.34|848.57|845.21|849.7|846.34|848.08|844.72|0
1651542000000|2022-05-03 01:40:00|848.82|845.46|850.32|846.96|851.07|847.71|847.08|843.72|0
1651542300000|2022-05-03 01:45:00|850.07|846.71|845.09|841.73|850.07|846.71|844.34|840.98|0
1651542600000|2022-05-03 01:50:00|844.84|841.48|841.98|838.62|844.84|841.48|839.11|835.75|0
1651542900000|2022-05-03 01:55:00|842.1|838.74|841.1|837.74|843.72|840.36|840.98|837.62|0
1651543200000|2022-05-03 02:00:00|841.35|837.99|833.88|830.52|841.35|837.99|832.76|829.4|0
1651543500000|2022-05-03 02:05:00|834.12|830.76|834.62|831.26|835.62|832.26|833.51|830.15|0
1651543800000|2022-05-03 02:10:00|834.5|831.14|835.25|831.89|835.87|832.51|834.5|831.14|0
1651544100000|2022-05-03 02:15:00|835.37|832.01|832.88|829.52|835.37|832.01|832.13|828.77|0
1651544400000|2022-05-03 02:20:00|832.63|829.27|832.76|829.4|834|830.64|832.13|828.77|0
1651544700000|2022-05-03 02:25:00|832.63|829.27|831.63|828.27|832.63|829.27|831.63|828.27|0
1651545000000|2022-05-03 02:30:00|831.88|828.52|832.63|829.27|834.37|831.01|830.64|827.28|0
1651545300000|2022-05-03 02:35:00|832.51|829.15|833.87|830.51|834.62|831.26|832.13|828.77|0
1651545600000|2022-05-03 02:40:00|834|830.64|831.26|827.9|834.62|831.26|830.64|827.28|0
1651545900000|2022-05-03 02:45:00|831.38|828.02|828.77|825.41|831.76|828.4|828.77|825.41|0
1651546200000|2022-05-03 02:50:00|828.64|825.28|827.4|824.04|829.89|826.53|826.4|823.04|0
1651546500000|2022-05-03 02:55:00|827.15|823.79|830.14|826.78|830.39|827.03|826.9|823.54|0
1651546800000|2022-05-03 03:00:00|830.39|827.03|830.14|826.78|830.89|827.53|829.52|826.16|0
1651547100000|2022-05-03 03:05:00|830.02|826.66|830.89|827.53|831.88|828.52|829.39|826.03|0
1651547400000|2022-05-03 03:10:00|830.64|827.28|830.39|827.03|831.01|827.65|828.52|825.16|0
1651547700000|2022-05-03 03:15:00|830.27|826.91|830.77|827.41|830.89|827.53|829.14|825.78|0
1651548000000|2022-05-03 03:20:00|830.89|827.53|831.63|828.27|832.13|828.77|830.14|826.78|0
1651548300000|2022-05-03 03:25:00|831.51|828.15|833.38|830.02|833.38|830.02|831.13|827.77|0
1651548600000|2022-05-03 03:30:00|833.13|829.77|834.87|831.51|834.87|831.51|832.88|829.52|0
1651548900000|2022-05-03 03:35:00|834.62|831.26|834.62|831.26|834.87|831.51|833.13|829.77|0
1651549200000|2022-05-03 03:40:00|834.37|831.01|835.87|832.51|836.36|833|834.37|831.01|0
1651549500000|2022-05-03 03:45:00|835.62|832.26|835.62|832.26|835.87|832.51|834.62|831.26|0
1651549800000|2022-05-03 03:50:00|835.5|832.14|835.87|832.51|836.86|833.5|835.12|831.76|0
1651550100000|2022-05-03 03:55:00|835.99|832.63|836.86|833.5|837.86|834.5|835.37|832.01|0
1651550400000|2022-05-03 04:00:00|836.99|833.63|838.6|835.24|839.1|835.74|835.62|832.26|0
1651550700000|2022-05-03 04:05:00|838.36|835|835.75|832.39|838.36|835|835.37|832.01|0
1651551000000|2022-05-03 04:10:00|835.62|832.26|835.37|832.01|835.86|832.5|835|831.64|0
1651551300000|2022-05-03 04:15:00|835.12|831.76|836.61|833.25|836.61|833.25|834.87|831.51|0
1651551600000|2022-05-03 04:20:00|836.36|833|836.36|833|836.99|833.63|835.62|832.26|0
1651551900000|2022-05-03 04:25:00|836.61|833.25|837.11|833.75|837.11|833.75|836.11|832.75|0
1651552200000|2022-05-03 04:30:00|836.99|833.63|833.75|830.39|838.24|834.88|833.62|830.26|0
1651552500000|2022-05-03 04:35:00|833.87|830.51|834.62|831.26|834.75|831.39|833.37|830.01|0
1651552800000|2022-05-03 04:40:00|834.75|831.39|834.62|831.26|836.11|832.75|833.62|830.26|0
1651553100000|2022-05-03 04:45:00|834.87|831.51|837.11|833.75|837.11|833.75|834.37|831.01|0
1651553400000|2022-05-03 04:50:00|837.24|833.88|836.61|833.25|838.35|834.99|834.62|831.26|0
1651553700000|2022-05-03 04:55:00|836.11|832.75|838.85|835.49|839.1|835.74|836.11|832.75|0
1651554000000|2022-05-03 05:00:00|838.98|835.62|838.85|835.49|840.35|836.99|838.11|834.75|0
1651554300000|2022-05-03 05:05:00|839.1|835.74|836.61|833.25|839.6|836.24|836.61|833.25|0
1651554600000|2022-05-03 05:10:00|836.74|833.38|834.62|831.26|836.99|833.63|833.87|830.51|0
1651554900000|2022-05-03 05:15:00|834.37|831.01|833.12|829.76|835.49|832.13|832.38|829.02|0
1651555200000|2022-05-03 05:20:00|833.25|829.89|833.62|830.26|834.62|831.26|833.12|829.76|0
1651555500000|2022-05-03 05:25:00|833.37|830.01|833.25|829.89|834.87|831.51|833.25|829.89|0
1651555800000|2022-05-03 05:30:00|833.37|830.01|833.87|830.51|835.86|832.5|833.37|830.01|0
1651556100000|2022-05-03 05:35:00|834.12|830.76|833.87|830.51|834.87|831.51|832.62|829.26|0
1651556400000|2022-05-03 05:40:00|833.62|830.26|835.12|831.76|835.12|831.76|833.37|830.01|0
1651556700000|2022-05-03 05:45:00|835.36|832|837.36|834|839.1|835.74|835.36|832|0
1651557000000|2022-05-03 05:50:00|837.86|834.5|835.49|832.13|837.86|834.5|834.75|831.39|0
1651557300000|2022-05-03 05:55:00|835.61|832.25|835.86|832.5|836.61|833.25|835.12|831.76|0
1651557600000|2022-05-03 06:00:00|836.36|833|842.59|839.23|842.72|839.36|835.49|832.13|0
1651557900000|2022-05-03 06:05:00|843.09|839.73|845.08|841.72|845.21|841.85|841.34|837.98|0
1651558200000|2022-05-03 06:10:00|844.83|841.47|844.33|840.97|845.83|842.47|843.34|839.98|0
1651558500000|2022-05-03 06:15:00|844.21|840.85|842.34|838.98|846.08|842.72|841.09|837.73|0
1651558800000|2022-05-03 06:20:00|842.09|838.73|842.22|838.86|844.21|840.85|840.84|837.48|0
1651559100000|2022-05-03 06:25:00|842.09|838.73|842.34|838.98|844.08|840.72|841.09|837.73|0
1651559400000|2022-05-03 06:30:00|841.97|838.61|841.59|838.23|844.83|841.47|841.59|838.23|0
1651559700000|2022-05-03 06:35:00|841.97|838.61|841.34|837.98|842.84|839.48|841.09|837.73|0
1651560000000|2022-05-03 06:40:00|841.47|838.11|840.84|837.48|841.84|838.48|839.48|836.12|0
1651560300000|2022-05-03 06:45:00|841.09|837.73|843.71|840.35|844.58|841.22|840.84|837.48|0
1651560600000|2022-05-03 06:50:00|843.58|840.22|844.8|841.44|844.93|841.57|841.84|838.48|0
1651560900000|2022-05-03 06:55:00|844.68|841.32|845.93|842.57|847.29|843.93|844.3|840.94|0
1651561200000|2022-05-03 07:00:00|846.05|842.69|854.65|851.29|854.65|851.29|845.43|842.07|0
1651561500000|2022-05-03 07:05:00|854.78|851.9|842.99|840.11|856.03|853.15|842.99|840.11|0
1651561800000|2022-05-03 07:10:00|843.24|840.36|843.74|840.86|848.09|845.21|841.5|838.62|0
1651562100000|2022-05-03 07:15:00|843.86|840.98|845.23|842.35|847.72|844.84|842.61|839.73|0
1651562400000|2022-05-03 07:20:00|845.35|842.47|843.74|840.86|847.47|844.59|841.12|838.24|0
1651562700000|2022-05-03 07:25:00|843.11|840.23|841.37|838.49|845.98|843.1|841.12|838.24|0
1651563000000|2022-05-03 07:30:00|842.36|839.48|841.6|838.72|845.35|842.47|841.37|838.49|0
1651563300000|2022-05-03 07:35:00|841.85|838.97|843.34|840.46|844.09|841.21|839.85|836.97|0
1651563600000|2022-05-03 07:40:00|843.72|840.84|843.84|840.96|844.97|842.09|840.85|837.97|0
1651563900000|2022-05-03 07:45:00|844.34|841.46|847.33|844.45|848.58|845.7|842.59|839.71|0
1651564200000|2022-05-03 07:50:00|847.08|844.2|836.51|834.11|847.21|844.33|836.38|833.98|0
1651564500000|2022-05-03 07:55:00|836.38|833.98|839.12|836.72|839.99|837.59|836.13|833.73|0
1651564800000|2022-05-03 08:00:00|838.87|836.47|833.14|830.74|839.86|837.46|832.39|829.99|0
1651565100000|2022-05-03 08:05:00|832.89|830.49|832.39|829.99|833.52|831.12|829.4|827|0
1651565400000|2022-05-03 08:10:00|832.89|830.49|836.01|833.61|836.75|834.35|832.14|829.74|0
1651565700000|2022-05-03 08:15:00|835.51|833.11|840.86|838.46|840.86|838.46|834.51|832.11|0
1651566000000|2022-05-03 08:20:00|840.36|837.96|839.74|837.34|840.74|838.34|836.87|834.47|0
1651566300000|2022-05-03 08:25:00|839.86|837.46|844.1|841.7|844.1|841.7|838.62|836.22|0
1651566600000|2022-05-03 08:30:00|843.85|841.45|845.34|842.94|846.09|843.69|842.73|840.33|0
1651566900000|2022-05-03 08:35:00|845.09|842.69|844.1|841.7|845.97|843.57|843.6|841.2|0
1651567200000|2022-05-03 08:40:00|843.85|841.45|847.72|845.32|848.83|846.43|843.85|841.45|0
1651567500000|2022-05-03 08:45:00|847.59|845.19|848.21|845.81|850.46|848.06|845.34|842.94|0
1651567800000|2022-05-03 08:50:00|847.97|845.57|848.08|845.68|849.58|847.18|845.59|843.19|0
1651568100000|2022-05-03 08:55:00|848.21|845.81|847.34|844.94|849.83|847.43|845.84|843.44|0
1651568400000|2022-05-03 09:00:00|847.84|845.44|849.33|846.93|850.58|848.18|845.72|843.32|0
1651568700000|2022-05-03 09:05:00|849.83|847.43|850.83|848.43|853.32|850.92|849.33|846.93|0
1651569000000|2022-05-03 09:10:00|850.33|847.93|851.07|848.67|852.45|850.05|849.08|846.68|0
1651569300000|2022-05-03 09:15:00|849.83|847.43|848.83|846.43|849.83|847.43|846.34|843.94|0
1651569600000|2022-05-03 09:20:00|848.71|846.31|849.08|846.68|851.07|848.67|848.21|845.81|0
1651569900000|2022-05-03 09:25:00|849.58|847.18|851.07|848.67|853.57|851.17|848.58|846.18|0
1651570200000|2022-05-03 09:30:00|851.2|848.8|851.32|848.92|853.57|851.17|850.83|848.43|0
1651570500000|2022-05-03 09:35:00|850.83|848.43|851.57|849.17|852.57|850.17|850.33|847.93|0
1651570800000|2022-05-03 09:40:00|851.7|849.3|848.33|845.93|851.7|849.3|847.83|845.43|0
1651571100000|2022-05-03 09:45:00|848.58|846.18|847.58|845.18|848.58|846.18|846.09|843.69|0
1651571400000|2022-05-03 09:50:00|847.34|844.94|847.22|844.82|849.08|846.68|846.72|844.32|0
1651571700000|2022-05-03 09:55:00|847.34|844.94|848.46|846.06|849.83|847.43|846.09|843.69|0
1651572000000|2022-05-03 10:00:00|848.33|845.93|846.72|844.32|849.46|847.06|846.22|843.82|0
1651572300000|2022-05-03 10:05:00|846.84|844.44|848.83|846.43|850.46|848.06|846.59|844.19|0
1651572600000|2022-05-03 10:10:00|848.96|846.56|848.33|845.93|851.82|849.42|847.46|845.06|0
1651572900000|2022-05-03 10:15:00|848.46|846.06|851.82|849.42|851.95|849.55|847.83|845.43|0
1651573200000|2022-05-03 10:20:00|852.07|849.67|855.31|852.91|856.56|854.16|852.07|849.67|0
1651573500000|2022-05-03 10:25:00|855.94|853.54|860.92|858.52|862.17|859.77|855.31|852.91|0
1651573800000|2022-05-03 10:30:00|861.29|858.89|862.79|860.39|866.28|863.88|860.79|858.39|0
1651574100000|2022-05-03 10:35:00|862.54|860.14|863.29|860.89|864.53|862.13|861.04|858.64|0
1651574400000|2022-05-03 10:40:00|863.04|860.64|869.52|867.12|869.65|867.25|862.54|860.14|0
1651574700000|2022-05-03 10:45:00|870.02|867.62|869.27|866.87|871.77|869.37|869.27|866.87|0
1651575000000|2022-05-03 10:50:00|869.77|867.37|867.53|865.13|872.39|869.99|867.53|865.13|0
1651575300000|2022-05-03 10:55:00|867.41|865.01|867.28|864.88|868.15|865.75|866.53|864.13|0
1651575600000|2022-05-03 11:00:00|867.16|864.76|867.28|864.88|869.02|866.62|866.53|864.13|0
1651575900000|2022-05-03 11:05:00|867.53|865.13|868.6|866.2|869.6|867.2|866.86|864.46|0
1651576200000|2022-05-03 11:10:00|868.48|866.08|867.6|865.2|870.35|867.95|866.61|864.21|0
1651576500000|2022-05-03 11:15:00|867.11|864.71|869.1|866.7|869.1|866.7|866.61|864.21|0
1651576800000|2022-05-03 11:20:00|868.85|866.45|866.61|864.21|870.59|868.19|866.61|864.21|0
1651577100000|2022-05-03 11:25:00|866.36|863.96|862.12|859.72|868.1|865.7|862.12|859.72|0
1651577400000|2022-05-03 11:30:00|861.87|859.47|863.87|861.47|864|861.6|859.63|857.23|0
1651577700000|2022-05-03 11:35:00|863.62|861.22|863.37|860.97|864.36|861.96|862.37|859.97|0
1651578000000|2022-05-03 11:40:00|863.5|861.1|862.37|859.97|863.87|861.47|860.38|857.98|0
1651578300000|2022-05-03 11:45:00|862.62|860.22|859.13|856.73|863.12|860.72|859.13|856.73|0
1651578600000|2022-05-03 11:50:00|858.88|856.48|857.39|854.99|860.38|857.98|857.27|854.87|0
1651578900000|2022-05-03 11:55:00|857.64|855.24|856.14|853.74|857.64|855.24|855.15|852.75|0
1651579200000|2022-05-03 12:00:00|856.89|854.49|852.91|850.51|856.89|854.49|851.91|849.51|0
1651579500000|2022-05-03 12:05:00|852.66|850.26|852.66|850.26|854.4|852|850.66|848.26|0
1651579800000|2022-05-03 12:10:00|852.41|850.01|850.66|848.26|853.15|850.75|849.67|847.27|0
1651580100000|2022-05-03 12:15:00|850.17|847.77|848.67|846.27|850.17|847.77|847.43|845.03|0
1651580400000|2022-05-03 12:20:00|848.17|845.77|851.41|849.01|851.91|849.51|847.43|845.03|0
1651580700000|2022-05-03 12:25:00|851.16|848.76|849.35|846.95|851.66|849.26|848.86|846.46|0
1651581000000|2022-05-03 12:30:00|849.6|847.2|847.86|845.46|852.34|849.94|846.12|843.72|0
1651581300000|2022-05-03 12:35:00|847.61|845.21|843.75|841.35|848.36|845.96|843.75|841.35|0
1651581600000|2022-05-03 12:40:00|843.87|841.47|840.39|837.99|844.87|842.47|840.39|837.99|0
1651581900000|2022-05-03 12:45:00|840.14|837.74|841.88|839.48|842.13|839.73|839.64|837.24|0
1651582200000|2022-05-03 12:50:00|841.63|839.23|842.63|840.23|845.12|842.72|841.13|838.73|0
1651582500000|2022-05-03 12:55:00|842.51|840.11|841.84|839.44|843.83|841.43|840.14|837.74|0
1651582800000|2022-05-03 13:00:00|841.34|838.94|843.58|841.18|844.83|842.43|840.84|838.44|0
1651583100000|2022-05-03 13:05:00|843.08|840.68|843.08|840.68|844.83|842.43|842.08|839.68|0
1651583400000|2022-05-03 13:10:00|842.96|840.56|844.58|842.18|844.83|842.43|842.83|840.43|0
1651583700000|2022-05-03 13:15:00|844.71|842.31|845.07|842.67|846.07|843.67|842.83|840.43|0
1651584000000|2022-05-03 13:20:00|845.2|842.8|845.57|843.17|847.82|845.42|844.08|841.68|0
1651584300000|2022-05-03 13:25:00|846.07|843.67|845.82|843.42|851.06|848.66|845.82|843.42|0
1651584600000|2022-05-03 13:30:00|845.07|842.67|841.09|838.69|856.04|853.64|838.6|836.2|0
1651584900000|2022-05-03 13:35:00|842.08|839.68|856.79|854.39|857.04|854.64|842.08|839.68|0
1651585200000|2022-05-03 13:40:00|855.54|853.14|851.55|849.15|856.29|853.89|843.08|840.68|0
1651585500000|2022-05-03 13:45:00|852.8|850.4|854.55|852.15|861.53|859.13|850.81|848.41|0
1651585800000|2022-05-03 13:50:00|855.54|853.14|847.33|844.93|857.79|855.39|845.32|842.92|0
1651586100000|2022-05-03 13:55:00|847.58|845.18|842.85|840.45|852.32|849.92|840.98|838.58|0
1651586400000|2022-05-03 14:00:00|840.1|837.7|835.81|833.41|840.1|837.7|834.31|831.91|0
1651586700000|2022-05-03 14:05:00|835.56|833.16|852.27|849.87|854.26|851.86|833.32|830.92|0
1651587000000|2022-05-03 14:10:00|853.51|851.11|842.79|840.39|857.13|854.73|842.54|840.14|0
1651587300000|2022-05-03 14:15:00|844.04|841.64|844.79|842.39|854.26|851.86|844.04|841.64|0
1651587600000|2022-05-03 14:20:00|845.29|842.89|847.04|844.64|852.27|849.87|841.05|838.65|0
1651587900000|2022-05-03 14:25:00|846.29|843.89|837.93|835.53|848.66|846.26|835.81|833.41|0
1651588200000|2022-05-03 14:30:00|837.06|834.66|831.82|829.42|843.54|841.14|828.83|826.43|0
1651588500000|2022-05-03 14:35:00|831.7|829.3|841.04|838.64|841.04|838.64|830.33|827.93|0
1651588800000|2022-05-03 14:40:00|840.79|838.39|850.02|847.62|850.02|847.62|840.04|837.64|0
1651589100000|2022-05-03 14:45:00|850.27|847.87|852.56|850.16|855.5|853.1|848.77|846.37|0
1651589400000|2022-05-03 14:50:00|853.55|851.15|846.57|844.17|854.8|852.4|843.34|840.94|0
1651589700000|2022-05-03 14:55:00|847.07|844.67|842.81|840.41|847.32|844.92|840.07|837.67|0
1651590000000|2022-05-03 15:00:00|842.56|840.16|834.58|832.18|847.8|845.4|834.09|831.69|0
1651590300000|2022-05-03 15:05:00|831.59|829.19|819.34|816.94|833.09|830.69|817.1|814.7|0
1651590600000|2022-05-03 15:10:00|819.09|816.69|819.58|817.18|826.8|824.4|818.34|815.94|0
1651590900000|2022-05-03 15:15:00|817.58|815.18|819.33|816.93|826.3|823.9|814.59|812.19|0
1651591200000|2022-05-03 15:20:00|819.08|816.68|811.35|808.95|819.08|816.68|811.1|808.7|0
1651591500000|2022-05-03 15:25:00|812.23|809.83|815.84|813.44|817.58|815.18|810.36|807.96|0
1651591800000|2022-05-03 15:30:00|814.09|811.69|808.61|806.21|814.84|812.44|806.37|803.97|0
1651592100000|2022-05-03 15:35:00|808.24|805.84|818.83|816.43|820.07|817.67|808.24|805.84|0
1651592400000|2022-05-03 15:40:00|818.33|815.93|817.33|814.93|818.33|815.93|811.35|808.95|0
1651592700000|2022-05-03 15:45:00|817.58|815.18|818.33|815.93|822.2|819.8|816.58|814.18|0
1651593000000|2022-05-03 15:50:00|818.08|815.68|818.58|816.18|821.82|819.42|816.34|813.94|0
1651593300000|2022-05-03 15:55:00|818.71|816.31|816.22|813.82|820.82|818.42|815.34|812.94|0
1651593600000|2022-05-03 16:00:00|816.09|813.69|811.35|808.95|818.33|815.93|807.86|805.46|0
1651593900000|2022-05-03 16:05:00|811.6|809.2|832.04|829.64|835.28|832.88|811.6|809.2|0
1651594200000|2022-05-03 16:10:00|832.54|830.14|827.49|825.09|833.84|831.44|826.36|823.96|0
1651594500000|2022-05-03 16:15:00|826.86|824.46|826.36|823.96|831.09|828.69|825.61|823.21|0
1651594800000|2022-05-03 16:20:00|826.86|824.46|822.62|820.22|826.86|824.46|820.88|818.48|0
1651595100000|2022-05-03 16:25:00|821.88|819.48|828.45|826.05|828.57|826.17|818.52|816.12|0
1651595400000|2022-05-03 16:30:00|829.57|827.17|828.82|826.42|834.31|831.91|826.58|824.18|0
1651595700000|2022-05-03 16:35:00|828.08|825.68|826.96|824.56|830.57|828.17|823.09|820.69|0
1651596000000|2022-05-03 16:40:00|826.58|824.18|826.08|823.68|828.57|826.17|822.09|819.69|0
1651596300000|2022-05-03 16:45:00|825.58|823.18|826.83|824.43|830.57|828.17|821.23|818.83|0
1651596600000|2022-05-03 16:50:00|827.96|825.56|829.57|827.17|830.07|827.67|824.09|821.69|0
1651596900000|2022-05-03 16:55:00|830.07|827.67|825.83|823.43|834.8|832.4|824.34|821.94|0
1651597200000|2022-05-03 17:00:00|824.34|821.94|823.84|821.44|825.83|823.43|816.36|813.96|0
1651597500000|2022-05-03 17:05:00|824.09|821.69|818.7|816.3|825.58|823.18|817.62|815.22|0
1651597800000|2022-05-03 17:10:00|818.64|816.24|813.91|811.51|820.38|817.98|812.79|810.39|0
1651598100000|2022-05-03 17:15:00|812.91|810.51|813.41|811.01|813.79|811.39|809.92|807.52|0
1651598400000|2022-05-03 17:20:00|813.16|810.76|815.9|813.5|819.39|816.99|808.93|806.53|0
1651598700000|2022-05-03 17:25:00|816.4|814|818.39|815.99|821.51|819.11|814.9|812.5|0
1651599000000|2022-05-03 17:30:00|818.64|816.24|813.79|811.39|819.39|816.99|813.41|811.01|0
1651599300000|2022-05-03 17:35:00|813.66|811.26|811.4|809|816.65|814.25|811.15|808.75|0
1651599600000|2022-05-03 17:40:00|811.15|808.75|810.15|807.75|815.63|813.23|809.91|807.51|0
1651599900000|2022-05-03 17:45:00|809.41|807.01|814.39|811.99|815.38|812.98|809.41|807.01|0
1651600200000|2022-05-03 17:50:00|814.52|812.12|818.87|816.47|821.61|819.21|813.89|811.49|0
1651600500000|2022-05-03 17:55:00|818.37|815.97|819.62|817.22|822.11|819.71|818.12|815.72|0
1651600800000|2022-05-03 18:00:00|819.87|817.47|828.22|825.82|828.84|826.44|819.87|817.47|0
1651601100000|2022-05-03 18:05:00|828.09|825.69|829.83|827.43|832.33|829.93|828.09|825.69|0
1651601400000|2022-05-03 18:10:00|830.83|828.43|837.44|835.04|838.56|836.16|829.46|827.06|0
1651601700000|2022-05-03 18:15:00|838.31|835.91|842.83|840.43|844.33|841.93|838.31|835.91|0
1651602000000|2022-05-03 18:20:00|843.08|840.68|843.08|840.68|846.57|844.17|841.59|839.19|0
1651602300000|2022-05-03 18:25:00|842.83|840.43|845.95|843.55|846.57|844.17|842.34|839.94|0
1651602600000|2022-05-03 18:30:00|845.58|843.18|837.6|835.2|845.82|843.42|837.6|835.2|0
1651602900000|2022-05-03 18:35:00|837.85|835.45|843.83|841.43|843.96|841.56|830.63|828.23|0
1651603200000|2022-05-03 18:40:00|842.58|840.18|840.59|838.19|854.05|851.65|837.35|834.95|0
1651603500000|2022-05-03 18:45:00|839.84|837.44|837.1|834.7|850.06|847.66|835.36|832.96|0
1651603800000|2022-05-03 18:50:00|836.85|834.45|831.87|829.47|838.85|836.45|827.39|824.99|0
1651604100000|2022-05-03 18:55:00|831.37|828.97|822.41|820.01|834.36|831.96|820.66|818.26|0
1651604400000|2022-05-03 19:00:00|820.91|818.51|825.15|822.75|826.14|823.74|820.66|818.26|0
1651604700000|2022-05-03 19:05:00|825.39|822.99|819.35|816.95|826.34|823.94|815.86|813.46|0
1651605000000|2022-05-03 19:10:00|818.11|815.71|817.61|815.21|820.35|817.95|815.62|813.22|0
1651605300000|2022-05-03 19:15:00|817.86|815.46|826.83|824.43|827.57|825.17|816.61|814.21|0
1651605600000|2022-05-03 19:20:00|827.33|824.93|828.82|826.42|834.8|832.4|818.85|816.45|0
1651605900000|2022-05-03 19:25:00|828.45|826.05|828.57|826.17|833.06|830.66|825.58|823.18|0
1651606200000|2022-05-03 19:30:00|828.7|826.3|824.58|822.18|833.31|830.91|822.34|819.94|0
1651606500000|2022-05-03 19:35:00|824.09|821.69|835.02|832.62|837.89|835.49|823.34|820.94|0
1651606800000|2022-05-03 19:40:00|836.01|833.61|842.03|839.63|846.77|844.37|836.01|833.61|0
1651607100000|2022-05-03 19:45:00|843.53|841.13|839.54|837.14|846.77|844.37|834.05|831.65|0
1651607400000|2022-05-03 19:50:00|839.79|837.39|828.32|825.92|845.52|843.12|826.58|824.18|0
1651607700000|2022-05-03 19:55:00|827.08|824.68|833.25|830.85|833.5|831.1|827.08|824.68|0
1651608000000|2022-05-03 20:00:00|832.75|830.35|824|821.6|832.75|830.35|823.75|821.35|0
1651608300000|2022-05-03 20:05:00|823.5|821.1|825.49|823.09|825.49|823.09|819.14|816.74|0
1651608600000|2022-05-03 20:10:00|825.74|823.34|827.99|825.59|829.24|826.84|820.39|817.99|0
1651608900000|2022-05-03 20:15:00|826.44|823.64|827.82|825.02|829.44|826.64|825.69|822.89|0
1651609200000|2022-05-03 20:20:00|827.94|825.14|830.68|827.88|832.43|829.63|827.69|824.89|0
1651609500000|2022-05-03 20:25:00|830.81|828.01|829.93|827.13|831.18|828.38|828.69|825.89|0
1651609800000|2022-05-03 20:30:00|830.18|827.38|830.93|828.13|832.68|829.88|828.69|825.89|0
1651610100000|2022-05-03 20:35:00|830.81|828.01|830.68|827.88|831.43|828.63|829.93|827.13|0
1651610400000|2022-05-03 20:40:00|830.81|828.01|830.31|827.51|831.31|828.51|829.44|826.64|0
1651610700000|2022-05-03 20:45:00|829.93|827.13|830.93|828.13|831.31|828.51|828.57|825.77|0
1651611000000|2022-05-03 20:50:00|830.68|827.88|830.81|828.01|831.43|828.63|829.81|827.01|0
1651611300000|2022-05-03 20:55:00|830.43|827.63|827.32|824.52|830.43|827.63|827.19|824.39|0
1651611600000|2022-05-03 21:00:00|827.36|824.56|826.85|824.05|827.94|825.14|826.85|824.05|0
1651611900000|2022-05-03 21:05:00|826.63|823.83|825.93|823.13|826.95|824.15|825.93|823.13|0
1651612200000|2022-05-03 21:10:00|826.08|823.28|826.37|823.57|826.59|823.79|826.08|823.28|0
1651612500000|2022-05-03 21:15:00|826.48|823.68|826.37|823.57|826.48|823.68|826.22|823.42|0
1651612800000|2022-05-03 21:20:00|826.44|823.64|826.22|823.42|826.48|823.68|826.08|823.28|0
1651613100000|2022-05-03 21:25:00|826.3|823.5|826.26|823.46|826.37|823.57|826.26|823.46|0
1651613400000|2022-05-03 21:30:00|826.3|823.5|826.59|823.79|826.59|823.79|826.3|823.5|0
1651613700000|2022-05-03 21:35:00|826.63|823.83|826.08|823.28|826.63|823.83|826.08|823.28|0
1651614000000|2022-05-03 21:40:00|826.01|823.21|826.59|823.79|827.43|824.63|825.57|822.77|0
1651614300000|2022-05-03 21:45:00|826.3|823.5|827.03|824.23|827.06|824.26|826.3|823.5|0
1651614600000|2022-05-03 21:50:00|826.99|824.19|826.41|823.61|826.99|824.19|826.11|823.31|0
1651614900000|2022-05-03 21:55:00|826.59|823.79|826.33|823.53|826.59|823.79|826.11|823.31|0
1651615200000|2022-05-03 22:00:00|826.3|823.5|830.31|827.51|830.81|828.01|826.3|823.5|0
1651615500000|2022-05-03 22:05:00|830.18|827.38|828.07|825.27|830.18|827.38|827.32|824.52|0
1651615800000|2022-05-03 22:10:00|827.69|824.89|826.07|823.27|827.94|825.14|825.69|822.89|0
1651616100000|2022-05-03 22:15:00|826.19|823.39|827.19|824.39|827.44|824.64|825.07|822.27|0
1651616400000|2022-05-03 22:20:00|827.07|824.27|825.32|822.52|827.07|824.27|824.82|822.02|0
1651616700000|2022-05-03 22:25:00|825.19|822.39|825.07|822.27|825.69|822.89|823.83|821.03|0
1651617000000|2022-05-03 22:30:00|824.94|822.14|825.69|822.89|826.19|823.39|824.69|821.89|0
1651617300000|2022-05-03 22:35:00|825.44|822.64|826.19|823.39|826.19|823.39|824.69|821.89|0
1651617600000|2022-05-03 22:40:00|826.44|823.64|826.44|823.64|826.44|823.64|824.94|822.14|0
1651617900000|2022-05-03 22:45:00|826.69|823.89|826.44|823.64|827.44|824.64|825.69|822.89|0
1651618200000|2022-05-03 22:50:00|826.57|823.77|826.69|823.89|826.94|824.14|826.19|823.39|0
1651618500000|2022-05-03 22:55:00|826.19|823.39|828.19|825.39|828.19|825.39|826.19|823.39|0
1651618800000|2022-05-03 23:00:00|827.94|825.14|826.94|824.14|828.93|826.13|826.94|824.14|0
1651619100000|2022-05-03 23:05:00|827.07|824.27|828.19|825.39|828.69|825.89|827.07|824.27|0
1651619400000|2022-05-03 23:10:00|828.07|825.27|827.44|824.64|828.19|825.39|826.94|824.14|0
1651619700000|2022-05-03 23:15:00|827.19|824.39|827.07|824.27|827.44|824.64|826.19|823.39|0
1651620000000|2022-05-03 23:20:00|826.69|823.89|827.44|824.64|827.44|824.64|826.19|823.39|0
1651620300000|2022-05-03 23:25:00|826.94|824.14|827.44|824.64|827.44|824.64|826.94|824.14|0
1651620600000|2022-05-03 23:30:00|827.19|824.39|826.44|823.64|827.69|824.89|825.94|823.14|0
1651620900000|2022-05-03 23:35:00|826.32|823.52|826.44|823.64|827.44|824.64|826.19|823.39|0
1651621200000|2022-05-03 23:40:00|826.57|823.77|826.69|823.89|826.82|824.02|826.19|823.39|0
1651621500000|2022-05-03 23:45:00|826.94|824.14|824.44|821.64|827.19|824.39|824.19|821.39|0
1651621800000|2022-05-03 23:50:00|824.32|821.52|825.44|822.64|825.44|822.64|822.95|820.15|0
1651622100000|2022-05-03 23:55:00|825.32|822.52|825.19|822.39|826.44|823.64|825.07|822.27|0
1651622400000|2022-05-04 00:00:00|825.44|822.64|825.94|823.14|826.19|823.39|825.19|822.39|0
1651622700000|2022-05-04 00:05:00|825.69|822.89|824.19|821.39|825.94|823.14|824.19|821.39|0
1651623000000|2022-05-04 00:10:00|824.32|821.52|824.44|821.64|824.69|821.89|822.7|819.9|0
1651623300000|2022-05-04 00:15:00|824.32|821.52|824.94|822.14|825.94|823.14|823.82|821.02|0
1651623600000|2022-05-04 00:20:00|825.44|822.64|826.94|824.14|826.94|824.14|824.94|822.14|0
1651623900000|2022-05-04 00:25:00|827.19|824.39|826.82|824.02|827.44|824.64|825.69|822.89|0
1651624200000|2022-05-04 00:30:00|826.94|824.14|826.44|823.64|827.44|824.64|826.44|823.64|0
1651624500000|2022-05-04 00:35:00|826.69|823.89|826.19|823.39|826.94|824.14|825.44|822.64|0
1651624800000|2022-05-04 00:40:00|825.94|823.14|826.44|823.64|827.07|824.27|824.69|821.89|0
1651625100000|2022-05-04 00:45:00|826.19|823.39|825.94|823.14|826.32|823.52|824.44|821.64|0
1651625400000|2022-05-04 00:50:00|826.07|823.27|826.69|823.89|827.44|824.64|825.69|822.89|0
1651625700000|2022-05-04 00:55:00|826.94|824.14|825.94|823.14|826.94|824.14|825.69|822.89|0
1651626000000|2022-05-04 01:00:00|825.69|822.89|824.69|821.89|826.19|823.39|824.19|821.39|0
1651626300000|2022-05-04 01:05:00|824.57|821.77|824.94|822.14|825.19|822.39|823.94|821.14|0
1651626600000|2022-05-04 01:10:00|825.19|822.39|823.69|820.89|825.19|822.39|823.57|820.77|0
1651626900000|2022-05-04 01:15:00|823.82|821.02|822.7|819.9|823.94|821.14|821.45|818.65|0
1651627200000|2022-05-04 01:20:00|822.2|819.4|822.08|819.28|822.95|820.15|821.95|819.15|0
1651627500000|2022-05-04 01:25:00|822.45|819.65|820.95|818.15|822.7|819.9|820.7|817.9|0
1651627800000|2022-05-04 01:30:00|820.7|817.9|819.95|817.15|821.45|818.65|819.45|816.65|0
1651628100000|2022-05-04 01:35:00|819.7|816.9|819.92|817.12|820.7|817.9|818.43|815.63|0
1651628400000|2022-05-04 01:40:00|819.67|816.87|818.67|815.87|819.8|817|818.18|815.38|0
1651628700000|2022-05-04 01:45:00|818.18|815.38|819.42|816.62|819.92|817.12|818.18|815.38|0
1651629000000|2022-05-04 01:50:00|819.67|816.87|819.92|817.12|819.92|817.12|819.3|816.5|0
1651629300000|2022-05-04 01:55:00|819.8|817|820.17|817.37|820.67|817.87|819.42|816.62|0
1651629600000|2022-05-04 02:00:00|819.92|817.12|819.17|816.37|820.42|817.62|817.68|814.88|0
1651629900000|2022-05-04 02:05:00|818.92|816.12|818.92|816.12|819.17|816.37|817.93|815.13|0
1651630200000|2022-05-04 02:10:00|819.17|816.37|819.67|816.87|819.67|816.87|818.67|815.87|0
1651630500000|2022-05-04 02:15:00|819.92|817.12|818.92|816.12|820.42|817.62|818.92|816.12|0
1651630800000|2022-05-04 02:20:00|819.42|816.62|819.92|817.12|820.42|817.62|819.42|816.62|0
1651631100000|2022-05-04 02:25:00|819.67|816.87|819.92|817.12|820.42|817.62|819.17|816.37|0
1651631400000|2022-05-04 02:30:00|819.67|816.87|822.3|819.5|822.42|819.62|819.67|816.87|0
1651631700000|2022-05-04 02:35:00|822.42|819.62|822.17|819.37|823.17|820.37|820.92|818.12|0
1651632000000|2022-05-04 02:40:00|822.05|819.25|825.41|822.61|825.66|822.86|821.55|818.75|0
1651632300000|2022-05-04 02:45:00|825.16|822.36|826.91|824.11|827.04|824.24|824.66|821.86|0
1651632600000|2022-05-04 02:50:00|826.79|823.99|827.41|824.61|827.91|825.11|826.41|823.61|0
1651632900000|2022-05-04 02:55:00|827.66|824.86|828.9|826.1|829.15|826.35|826.91|824.11|0
1651633200000|2022-05-04 03:00:00|828.53|825.73|826.66|823.86|828.65|825.85|826.41|823.61|0
1651633500000|2022-05-04 03:05:00|826.91|824.11|827.04|824.24|827.16|824.36|825.66|822.86|0
1651633800000|2022-05-04 03:10:00|827.16|824.36|827.91|825.11|829.15|826.35|827.16|824.36|0
1651634100000|2022-05-04 03:15:00|827.79|824.99|827.16|824.36|827.91|825.11|826.91|824.11|0
1651634400000|2022-05-04 03:20:00|826.91|824.11|826.66|823.86|827.16|824.36|826.16|823.36|0
1651634700000|2022-05-04 03:25:00|826.41|823.61|826.54|823.74|826.54|823.74|825.29|822.49|0
1651635000000|2022-05-04 03:30:00|826.41|823.61|830.15|827.35|830.4|827.6|826.41|823.61|0
1651635300000|2022-05-04 03:35:00|830.4|827.6|829.9|827.1|830.4|827.6|829.4|826.6|0
1651635600000|2022-05-04 03:40:00|830.03|827.23|830.4|827.6|831.65|828.85|829.9|827.1|0
1651635900000|2022-05-04 03:45:00|830.65|827.85|830.65|827.85|830.9|828.1|829.65|826.85|0
1651636200000|2022-05-04 03:50:00|830.53|827.73|829.9|827.1|830.65|827.85|829.65|826.85|0
1651636500000|2022-05-04 03:55:00|829.78|826.98|829.53|826.73|830.4|827.6|829.53|826.73|0
1651636800000|2022-05-04 04:00:00|829.4|826.6|828.16|825.36|829.66|826.86|826.92|824.12|0
1651637100000|2022-05-04 04:05:00|827.91|825.11|828.41|825.61|828.66|825.86|827.91|825.11|0
1651637400000|2022-05-04 04:10:00|828.54|825.74|827.66|824.86|829.04|826.24|826.67|823.87|0
1651637700000|2022-05-04 04:15:00|827.54|824.74|826.17|823.37|827.66|824.86|825.92|823.12|0
1651638000000|2022-05-04 04:20:00|825.92|823.12|826.67|823.87|826.92|824.12|825.92|823.12|0
1651638300000|2022-05-04 04:25:00|826.92|824.12|826.92|824.12|827.16|824.36|826.42|823.62|0
1651638600000|2022-05-04 04:30:00|826.67|823.87|824.42|821.62|826.92|824.12|823.67|820.87|0
1651638900000|2022-05-04 04:35:00|824.3|821.5|823.8|821|824.92|822.12|823.67|820.87|0
1651639200000|2022-05-04 04:40:00|823.92|821.12|824.92|822.12|824.92|822.12|823.92|821.12|0
1651639500000|2022-05-04 04:45:00|825.17|822.37|825.42|822.62|825.67|822.87|825.05|822.25|0
1651639800000|2022-05-04 04:50:00|825.67|822.87|827.16|824.36|827.41|824.61|825.67|822.87|0
1651640100000|2022-05-04 04:55:00|826.92|824.12|828.16|825.36|828.66|825.86|826.92|824.12|0
1651640400000|2022-05-04 05:00:00|828.41|825.61|827.79|824.99|828.91|826.11|827.16|824.36|0
1651640700000|2022-05-04 05:05:00|827.66|824.86|825.17|822.37|828.16|825.36|824.92|822.12|0
1651641000000|2022-05-04 05:10:00|825.42|822.62|825.92|823.12|826.42|823.62|823.67|820.87|0
1651641300000|2022-05-04 05:15:00|825.8|823|827.42|824.62|828.17|825.37|825.42|822.62|0
1651641600000|2022-05-04 05:20:00|827.3|824.5|827.55|824.75|828.42|825.62|826.92|824.12|0
1651641900000|2022-05-04 05:25:00|827.42|824.62|826.42|823.62|827.92|825.12|826.42|823.62|0
1651642200000|2022-05-04 05:30:00|826.31|823.51|827.17|824.37|827.67|824.87|825.43|822.63|0
1651642500000|2022-05-04 05:35:00|827.42|824.62|827.92|825.12|828.17|825.37|827.17|824.37|0
1651642800000|2022-05-04 05:40:00|827.67|824.87|827.17|824.37|828.42|825.62|826.92|824.12|0
1651643100000|2022-05-04 05:45:00|827.42|824.62|826.42|823.62|828.17|825.37|826.42|823.62|0
1651643400000|2022-05-04 05:50:00|826.3|823.5|825.18|822.38|827.17|824.37|825.18|822.38|0
1651643700000|2022-05-04 05:55:00|825.06|822.26|823.68|820.88|825.43|822.63|823.18|820.38|0
1651644000000|2022-05-04 06:00:00|824.18|821.38|828.17|825.37|828.42|825.62|824.18|821.38|0
1651644300000|2022-05-04 06:05:00|828.42|825.62|825.68|822.88|829.17|826.37|824.18|821.38|0
1651644600000|2022-05-04 06:10:00|825.43|822.63|825.31|822.51|825.93|823.13|823.93|821.13|0
1651644900000|2022-05-04 06:15:00|825.18|822.38|822.31|819.51|825.68|822.88|821.93|819.13|0
1651645200000|2022-05-04 06:20:00|822.18|819.38|823.43|820.63|823.68|820.88|821.68|818.88|0
1651645500000|2022-05-04 06:25:00|823.31|820.51|825.18|822.38|825.93|823.13|823.18|820.38|0
1651645800000|2022-05-04 06:30:00|824.93|822.13|824.68|821.88|825.56|822.76|823.18|820.38|0
1651646100000|2022-05-04 06:35:00|824.81|822.01|823.18|820.38|825.18|822.38|823.18|820.38|0
1651646400000|2022-05-04 06:40:00|823.43|820.63|822.93|820.13|824.18|821.38|822.43|819.63|0
1651646700000|2022-05-04 06:45:00|822.68|819.88|823.18|820.38|824.18|821.38|822.18|819.38|0
1651647000000|2022-05-04 06:50:00|823.31|820.51|824.18|821.38|825.18|822.38|822.68|819.88|0
1651647300000|2022-05-04 06:55:00|824.06|821.26|823.18|820.38|824.18|821.38|822.43|819.63|0
1651647600000|2022-05-04 07:00:00|824.18|821.38|821.56|818.76|825.68|822.88|820.69|817.89|0
1651647900000|2022-05-04 07:05:00|821.48|819.08|819.87|817.47|822.48|820.08|818.74|816.34|0
1651648200000|2022-05-04 07:10:00|819.74|817.34|824.48|822.08|825.36|822.96|819.12|816.72|0
1651648500000|2022-05-04 07:15:00|824.23|821.83|826.24|823.84|828.99|826.59|823.11|820.71|0
1651648800000|2022-05-04 07:20:00|826.12|823.72|829.49|827.09|830.48|828.08|825.13|822.73|0
1651649100000|2022-05-04 07:25:00|829.74|827.34|828.74|826.34|833.48|831.08|828.62|826.22|0
1651649400000|2022-05-04 07:30:00|829.24|826.84|830.11|827.71|830.73|828.33|828.24|825.84|0
1651649700000|2022-05-04 07:35:00|829.98|827.58|829.24|826.84|831.73|829.33|828.49|826.09|0
1651650000000|2022-05-04 07:40:00|829.49|827.09|828.24|825.84|830.61|828.21|827.99|825.59|0
1651650300000|2022-05-04 07:45:00|827.99|825.59|825.99|823.59|827.99|825.59|825.25|822.85|0
1651650600000|2022-05-04 07:50:00|825.25|822.85|822.75|820.35|825.49|823.09|822.63|820.23|0
1651650900000|2022-05-04 07:55:00|822.25|819.85|823.25|820.85|823.5|821.1|822|819.6|0
1651651200000|2022-05-04 08:00:00|823.13|820.73|822.75|820.35|823.13|820.73|820.51|818.11|0
1651651500000|2022-05-04 08:05:00|822.88|820.48|819.51|817.11|823.75|821.35|819.26|816.86|0
1651651800000|2022-05-04 08:10:00|819.76|817.36|820.01|817.61|821|818.6|818.51|816.11|0
1651652100000|2022-05-04 08:15:00|820.14|817.74|822.25|819.85|822.5|820.1|819.76|817.36|0
1651652400000|2022-05-04 08:20:00|822.5|820.1|822.38|819.98|823.75|821.35|822.25|819.85|0
1651652700000|2022-05-04 08:25:00|822.5|820.1|819.26|816.86|822.5|820.1|819.01|816.61|0
1651653000000|2022-05-04 08:30:00|819.01|816.61|821.13|818.73|822.75|820.35|819.01|816.61|0
1651653300000|2022-05-04 08:35:00|821.25|818.85|821.5|819.1|822.63|820.23|820.75|818.35|0
1651653600000|2022-05-04 08:40:00|821.25|818.85|821|818.6|822.5|820.1|820.75|818.35|0
1651653900000|2022-05-04 08:45:00|821.25|818.85|820.01|817.61|822|819.6|819.01|816.61|0
1651654200000|2022-05-04 08:50:00|819.89|817.49|820.26|817.86|821|818.6|819.14|816.74|0
1651654500000|2022-05-04 08:55:00|820.14|817.74|820.51|818.11|821|818.6|818.89|816.49|0
1651654800000|2022-05-04 09:00:00|820.75|818.35|824.75|822.35|825.49|823.09|820.51|818.11|0
1651655100000|2022-05-04 09:05:00|825.49|823.09|824.87|822.47|825.74|823.34|823.75|821.35|0
1651655400000|2022-05-04 09:10:00|824.75|822.35|822.5|820.1|825.74|823.34|822.5|820.1|0
1651655700000|2022-05-04 09:15:00|822.75|820.35|823.75|821.35|823.75|821.35|822.25|819.85|0
1651656000000|2022-05-04 09:20:00|823.5|821.1|822.5|820.1|825.49|823.09|822.25|819.85|0
1651656300000|2022-05-04 09:25:00|822.75|820.35|821.13|818.73|823.25|820.85|821|818.6|0
1651656600000|2022-05-04 09:30:00|821.25|818.85|820.01|817.61|822.25|819.85|820.01|817.61|0
1651656900000|2022-05-04 09:35:00|820.26|817.86|821.13|818.73|821.63|819.23|820.26|817.86|0
1651657200000|2022-05-04 09:40:00|821.25|818.85|819.39|816.99|821.5|819.1|818.26|815.86|0
1651657500000|2022-05-04 09:45:00|819.26|816.86|819.26|816.86|820.26|817.86|818.51|816.11|0
1651657800000|2022-05-04 09:50:00|819.14|816.74|817.26|814.86|820.26|817.86|817.26|814.86|0
1651658100000|2022-05-04 09:55:00|817.01|814.61|814.77|812.37|817.39|814.99|814.52|812.12|0
1651658400000|2022-05-04 10:00:00|814.52|812.12|813.9|811.5|814.77|812.37|812.52|810.12|0
1651658700000|2022-05-04 10:05:00|814.02|811.62|813.77|811.37|815.02|812.62|812.77|810.37|0
1651659000000|2022-05-04 10:10:00|814.02|811.62|814.52|812.12|815.02|812.62|813.77|811.37|0
1651659300000|2022-05-04 10:15:00|814.27|811.87|813.52|811.12|814.77|812.37|813.27|810.87|0
1651659600000|2022-05-04 10:20:00|813.27|810.87|815.15|812.75|816.02|813.62|813.15|810.75|0
1651659900000|2022-05-04 10:25:00|815.27|812.87|818.01|815.61|818.01|815.61|814.77|812.37|0
1651660200000|2022-05-04 10:30:00|817.89|815.49|816.76|814.36|817.89|815.49|814.52|812.12|0
1651660500000|2022-05-04 10:35:00|816.64|814.24|815.75|813.35|817.39|814.99|815.39|812.99|0
1651660800000|2022-05-04 10:40:00|816|813.6|815.5|813.1|817.5|815.1|815.26|812.86|0
1651661100000|2022-05-04 10:45:00|815.26|812.86|816.5|814.1|817.25|814.85|815.01|812.61|0
1651661400000|2022-05-04 10:50:00|816.63|814.23|815.5|813.1|817|814.6|815.5|813.1|0
1651661700000|2022-05-04 10:55:00|815.63|813.23|816|813.6|817.5|815.1|813.51|811.11|0
1651662000000|2022-05-04 11:00:00|816.25|813.85|817.75|815.35|817.75|815.35|815.01|812.61|0
1651662300000|2022-05-04 11:05:00|817.88|815.48|817.63|815.23|818.25|815.85|817.13|814.73|0
1651662600000|2022-05-04 11:10:00|817.75|815.35|816.5|814.1|818.25|815.85|815.75|813.35|0
1651662900000|2022-05-04 11:15:00|816.25|813.85|815.14|812.74|816.25|813.85|814.51|812.11|0
1651663200000|2022-05-04 11:20:00|815.01|812.61|811.76|809.36|815.25|812.85|811.39|808.99|0
1651663500000|2022-05-04 11:25:00|811.64|809.24|811.26|808.86|812.39|809.99|810.52|808.12|0
1651663800000|2022-05-04 11:30:00|811.02|808.62|811.02|808.62|811.89|809.49|810.52|808.12|0
1651664100000|2022-05-04 11:35:00|811.26|808.86|812.51|810.11|813.01|810.61|811.02|808.62|0
1651664400000|2022-05-04 11:40:00|812.76|810.36|813.74|811.34|813.99|811.59|812.26|809.86|0
1651664700000|2022-05-04 11:45:00|813.49|811.09|813.99|811.59|814.24|811.84|812.99|810.59|0
1651665000000|2022-05-04 11:50:00|813.74|811.34|816.23|813.83|816.73|814.33|813.49|811.09|0
1651665300000|2022-05-04 11:55:00|815.98|813.58|816.23|813.83|816.73|814.33|815.86|813.46|0
1651665600000|2022-05-04 12:00:00|815.98|813.58|814.98|812.58|815.98|813.58|814.24|811.84|0
1651665900000|2022-05-04 12:05:00|814.73|812.33|813.99|811.59|814.98|812.58|813.12|810.72|0
1651666200000|2022-05-04 12:10:00|813.74|811.34|813.99|811.59|816.23|813.83|813.24|810.84|0
1651666500000|2022-05-04 12:15:00|813.74|811.34|815.48|813.08|816.23|813.83|813.74|811.34|0
1651666800000|2022-05-04 12:20:00|815.36|812.96|818.23|815.83|818.48|816.08|815.36|812.96|0
1651667100000|2022-05-04 12:25:00|818.48|816.08|816.73|814.33|819.22|816.82|816.48|814.08|0
1651667400000|2022-05-04 12:30:00|816.86|814.46|820.22|817.82|820.47|818.07|816.48|814.08|0
1651667700000|2022-05-04 12:35:00|820.47|818.07|820.22|817.82|821.22|818.82|819.72|817.32|0
1651668000000|2022-05-04 12:40:00|820.47|818.07|820.47|818.07|822.47|820.07|820.47|818.07|0
1651668300000|2022-05-04 12:45:00|820.72|818.32|822.72|820.32|822.97|820.57|819.97|817.57|0
1651668600000|2022-05-04 12:50:00|823.22|820.82|822.72|820.32|823.71|821.31|821.72|819.32|0
1651668900000|2022-05-04 12:55:00|822.97|820.57|823.73|821.33|823.73|821.33|821.72|819.32|0
1651669200000|2022-05-04 13:00:00|823.98|821.58|821.99|819.59|824.48|822.08|821.49|819.09|0
1651669500000|2022-05-04 13:05:00|822.24|819.84|821.49|819.09|822.99|820.59|820.74|818.34|0
1651669800000|2022-05-04 13:10:00|821.74|819.34|824.48|822.08|825.73|823.33|821.74|819.34|0
1651670100000|2022-05-04 13:15:00|824.73|822.33|823.23|820.83|824.73|822.33|822.49|820.09|0
1651670400000|2022-05-04 13:20:00|823.48|821.08|821.87|819.47|823.48|821.08|820.99|818.59|0
1651670700000|2022-05-04 13:25:00|821.74|819.34|824.98|822.58|824.98|822.58|820.49|818.09|0
1651671000000|2022-05-04 13:30:00|824.73|822.33|832.22|829.82|833.21|830.81|824.23|821.83|0
1651671300000|2022-05-04 13:35:00|833.46|831.06|830.97|828.57|833.46|831.06|827.97|825.57|0
1651671600000|2022-05-04 13:40:00|831.47|829.07|826.73|824.33|832.22|829.82|825.23|822.83|0
1651671900000|2022-05-04 13:45:00|824.98|822.58|822.74|820.34|827.72|825.32|821.24|818.84|0
1651672200000|2022-05-04 13:50:00|822.98|820.58|830.95|828.55|831.2|828.8|822.98|820.58|0
1651672500000|2022-05-04 13:55:00|831.2|828.8|834.94|832.54|834.94|832.54|828.21|825.81|0
1651672800000|2022-05-04 14:00:00|836.32|833.92|839.21|836.81|841.21|838.81|833.7|831.3|0
1651673100000|2022-05-04 14:05:00|839.96|837.56|842.7|840.3|844.7|842.3|838.71|836.31|0
1651673400000|2022-05-04 14:10:00|842.95|840.55|846.2|843.8|846.2|843.8|838.46|836.06|0
1651673700000|2022-05-04 14:15:00|847.7|845.3|846.45|844.05|850.69|848.29|844.45|842.05|0
1651674000000|2022-05-04 14:20:00|846.2|843.8|844.83|842.43|847.94|845.54|842.58|840.18|0
1651674300000|2022-05-04 14:25:00|845.2|842.8|842.83|840.43|846.2|843.8|838.96|836.56|0
1651674600000|2022-05-04 14:30:00|842.45|840.05|850.94|848.54|852.69|850.29|840.96|838.56|0
1651674900000|2022-05-04 14:35:00|850.44|848.04|843.47|841.07|850.94|848.54|843.1|840.7|0
1651675200000|2022-05-04 14:40:00|843.72|841.32|842.97|840.57|844.72|842.32|840.23|837.83|0
1651675500000|2022-05-04 14:45:00|842.47|840.07|842.97|840.57|843.97|841.57|838.98|836.58|0
1651675800000|2022-05-04 14:50:00|842.47|840.07|846.21|843.81|848.21|845.81|842.47|840.07|0
1651676100000|2022-05-04 14:55:00|845.96|843.56|845.69|843.29|847.46|845.06|842.72|840.32|0
1651676400000|2022-05-04 15:00:00|845.19|842.79|848.44|846.04|850.43|848.03|843.19|840.79|0
1651676700000|2022-05-04 15:05:00|848.19|845.79|844.69|842.29|849.43|847.03|844.19|841.79|0
1651677000000|2022-05-04 15:10:00|844.94|842.54|852.43|850.03|853.68|851.28|843.94|841.54|0
1651677300000|2022-05-04 15:15:00|852.68|850.28|849.68|847.28|854.18|851.78|849.68|847.28|0
1651677600000|2022-05-04 15:20:00|850.31|847.91|851.21|848.81|852.96|850.56|849.46|847.06|0
1651677900000|2022-05-04 15:25:00|850.96|848.56|851.96|849.56|855.08|852.68|849.09|846.69|0
1651678200000|2022-05-04 15:30:00|852.71|850.31|855.95|853.55|857.95|855.55|851.59|849.19|0
1651678500000|2022-05-04 15:35:00|856.45|854.05|852.21|849.81|858.45|856.05|852.21|849.81|0
1651678800000|2022-05-04 15:40:00|853.2|850.8|850.96|848.56|853.33|850.93|849.71|847.31|0
1651679100000|2022-05-04 15:45:00|851.34|848.94|842.97|840.57|852.21|849.81|842.97|840.57|0
1651679400000|2022-05-04 15:50:00|843.47|841.07|839.71|837.31|845.47|843.07|839.71|837.31|0
1651679700000|2022-05-04 15:55:00|838.96|836.56|842.96|840.56|844.95|842.55|838.71|836.31|0
1651680000000|2022-05-04 16:00:00|843.46|841.06|845.19|842.79|845.95|843.55|842.21|839.81|0
1651680300000|2022-05-04 16:05:00|845.44|843.04|840.7|838.3|845.44|843.04|839.95|837.55|0
1651680600000|2022-05-04 16:10:00|841.2|838.8|841.96|839.56|844.7|842.3|840.96|838.56|0
1651680900000|2022-05-04 16:15:00|841.59|839.19|835.97|833.57|844.2|841.8|835.47|833.07|0
1651681200000|2022-05-04 16:20:00|836.47|834.07|829.48|827.08|836.47|834.07|826.74|824.34|0
1651681500000|2022-05-04 16:25:00|829.23|826.83|824.97|822.57|829.98|827.58|824.22|821.82|0
1651681800000|2022-05-04 16:30:00|825.1|822.7|824.97|822.57|826.47|824.07|823.48|821.08|0
1651682100000|2022-05-04 16:35:00|825.22|822.82|819.12|816.72|825.47|823.07|819.12|816.72|0
1651682400000|2022-05-04 16:40:00|819.48|817.08|821.73|819.33|823.73|821.33|818.74|816.34|0
1651682700000|2022-05-04 16:45:00|821.23|818.83|823.73|821.33|826.47|824.07|821.23|818.83|0
1651683000000|2022-05-04 16:50:00|823.98|821.58|818.49|816.09|826.47|824.07|818.49|816.09|0
1651683300000|2022-05-04 16:55:00|817.99|815.59|815.24|812.84|821.98|819.58|814.99|812.59|0
1651683600000|2022-05-04 17:00:00|814.99|812.59|813.97|811.57|816.24|813.84|810.72|808.32|0
1651683900000|2022-05-04 17:05:00|813.72|811.32|819.23|816.83|820.95|818.55|813.47|811.07|0
1651684200000|2022-05-04 17:10:00|819.47|817.07|822.22|819.82|826.21|823.81|819.47|817.07|0
1651684500000|2022-05-04 17:15:00|821.97|819.57|820.22|817.82|821.97|819.57|818.48|816.08|0
1651684800000|2022-05-04 17:20:00|819.72|817.32|819.6|817.2|822.22|819.82|816.98|814.58|0
1651685100000|2022-05-04 17:25:00|819.47|817.07|822.22|819.82|822.72|820.32|818.23|815.83|0
1651685400000|2022-05-04 17:30:00|821.97|819.57|818.98|816.58|825.21|822.81|818.48|816.08|0
1651685700000|2022-05-04 17:35:00|818.48|816.08|821.47|819.07|825.59|823.19|816.36|813.96|0
1651686000000|2022-05-04 17:40:00|821.72|819.32|819|816.6|823.24|820.84|818.5|816.1|0
1651686300000|2022-05-04 17:45:00|818.75|816.35|821.62|819.22|821.62|819.22|818.5|816.1|0
1651686600000|2022-05-04 17:50:00|821.74|819.34|820.99|818.59|823.49|821.09|820.49|818.09|0
1651686900000|2022-05-04 17:55:00|821.49|819.09|814.37|811.97|822.37|819.97|806.5|804.1|0
1651687200000|2022-05-04 18:00:00|813.62|811.22|805.64|803.24|824.1|821.7|795.17|792.77|0
1651687500000|2022-05-04 18:05:00|803.77|801.37|818.98|816.58|830.96|828.56|796.91|794.51|0
1651687800000|2022-05-04 18:10:00|816.98|814.58|818.36|815.96|824.1|821.7|810|807.6|0
1651688100000|2022-05-04 18:15:00|817.98|815.58|827.46|825.06|831.21|828.81|816.98|814.58|0
1651688400000|2022-05-04 18:20:00|827.71|825.31|823.48|821.08|837.44|835.04|821|818.6|0
1651688700000|2022-05-04 18:25:00|823.98|821.58|807.24|804.84|826.72|824.32|802.03|799.63|0
1651689000000|2022-05-04 18:30:00|806.87|804.47|847.71|845.31|851.2|848.8|803.25|800.85|0
1651689300000|2022-05-04 18:35:00|847.96|845.56|825.51|823.11|853.2|850.8|823.02|820.62|0
1651689600000|2022-05-04 18:40:00|829|826.6|799.77|797.37|834.37|831.97|791.29|788.89|0
1651689900000|2022-05-04 18:45:00|800.4|798|777.61|775.21|800.4|798|767.12|764.72|0
1651690200000|2022-05-04 18:50:00|777.73|775.33|758.16|755.76|781.1|778.7|758.03|755.63|0
1651690500000|2022-05-04 18:55:00|757.78|755.38|758.77|756.37|764.02|761.62|753.05|750.65|0
1651690800000|2022-05-04 19:00:00|756.77|754.37|756|753.6|763.75|761.35|750.29|747.89|0
1651691100000|2022-05-04 19:05:00|755.88|753.48|749.02|746.62|758.62|756.22|746.53|744.13|0
1651691400000|2022-05-04 19:10:00|748.27|745.87|737.78|735.38|748.27|745.87|736.53|734.13|0
1651691700000|2022-05-04 19:15:00|737.66|735.26|743.01|740.61|745.5|743.1|729.55|727.15|0
1651692000000|2022-05-04 19:20:00|742.51|740.11|733.29|730.89|743.51|741.11|733.29|730.89|0
1651692300000|2022-05-04 19:25:00|734.04|731.64|725.29|722.89|734.04|731.64|724.54|722.14|0
1651692600000|2022-05-04 19:30:00|723.79|721.39|712.52|710.12|725.04|722.64|711.52|709.12|0
1651692900000|2022-05-04 19:35:00|712.02|709.62|711.77|709.37|718.25|715.85|710.28|707.88|0
1651693200000|2022-05-04 19:40:00|712.02|709.62|709.78|707.38|717.51|715.11|708.78|706.38|0
1651693500000|2022-05-04 19:45:00|710.77|708.37|704.54|702.14|715.76|713.36|704.54|702.14|0
1651693800000|2022-05-04 19:50:00|703.05|700.65|706.89|704.49|707.01|704.61|698.78|696.38|0
1651694100000|2022-05-04 19:55:00|708.75|706.35|707.76|705.36|712.25|709.85|704.52|702.12|0
1651694400000|2022-05-04 20:00:00|705.51|703.11|709.25|706.85|709.5|707.1|705.51|703.11|0
1651694700000|2022-05-04 20:05:00|709.75|707.35|709|706.6|709.75|707.35|706.76|704.36|0
1651695000000|2022-05-04 20:10:00|708.75|706.35|712.26|709.86|713.01|710.61|708.01|705.61|0
1651695300000|2022-05-04 20:15:00|713.46|710.66|713.71|710.91|714.21|711.41|712.21|709.41|0
1651695600000|2022-05-04 20:20:00|713.46|710.66|713.71|710.91|713.71|710.91|711.47|708.67|0
1651695900000|2022-05-04 20:25:00|713.46|710.66|714.21|711.41|714.21|711.41|711.96|709.16|0
1651696200000|2022-05-04 20:30:00|714.96|712.16|715.7|712.9|715.7|712.9|714.21|711.41|0
1651696500000|2022-05-04 20:35:00|715.46|712.66|714.96|712.16|716.45|713.65|714.71|711.91|0
1651696800000|2022-05-04 20:40:00|715.09|712.29|714.96|712.16|715.7|712.9|714.59|711.79|0
1651697100000|2022-05-04 20:45:00|715.21|712.41|716.2|713.4|716.45|713.65|714.71|711.91|0
1651697400000|2022-05-04 20:50:00|715.95|713.15|715.7|712.9|716.33|713.53|714.96|712.16|0
1651697700000|2022-05-04 20:55:00|715.95|713.15|716.08|713.28|716.45|713.65|715.45|712.65|0
1651698000000|2022-05-04 21:00:00|715.63|712.83|714.23|711.43|715.85|713.05|713.86|711.06|0
1651698300000|2022-05-04 21:05:00|713.9|711.1|713.86|711.06|714.19|711.39|713.1|710.3|0
1651698600000|2022-05-04 21:10:00|713.72|710.92|713.35|710.55|713.75|710.95|713.28|710.48|0
1651698900000|2022-05-04 21:15:00|713.31|710.51|712.73|709.93|713.35|710.55|712.66|709.86|0
1651699200000|2022-05-04 21:20:00|712.58|709.78|713.06|710.26|713.2|710.4|712.58|709.78|0
1651699500000|2022-05-04 21:25:00|713.1|710.3|712.58|709.78|713.39|710.59|712.58|709.78|0
1651699800000|2022-05-04 21:30:00|712.44|709.64|712.26|709.46|712.44|709.64|712.08|709.28|0
1651700100000|2022-05-04 21:35:00|712.34|709.54|712.34|709.54|712.4|709.6|712.34|709.54|0
1651700400000|2022-05-04 21:40:00|712.4|709.6|713.17|710.37|713.17|710.37|712.4|709.6|0
1651700700000|2022-05-04 21:45:00|713.13|710.33|712.8|710|713.13|710.33|712.58|709.78|0
1651701000000|2022-05-04 21:50:00|712.73|709.93|712.95|710.15|712.95|710.15|712.62|709.82|0
1651701300000|2022-05-04 21:55:00|712.99|710.19|713.06|710.26|713.35|710.55|712.88|710.08|0
1651701600000|2022-05-04 22:00:00|712.09|709.29|711.34|708.54|713.84|711.04|710.97|708.17|0
1651701900000|2022-05-04 22:05:00|711.46|708.66|711.46|708.66|712.34|709.54|710.97|708.17|0
1651702200000|2022-05-04 22:10:00|711.71|708.91|709.22|706.42|712.09|709.29|708.97|706.17|0
1651702500000|2022-05-04 22:15:00|709.47|706.67|707.48|704.68|709.6|706.8|707.48|704.68|0
1651702800000|2022-05-04 22:20:00|707.23|704.43|707.11|704.31|707.61|704.81|705.73|702.93|0
1651703100000|2022-05-04 22:25:00|707.36|704.56|707.97|705.17|708.35|705.55|706.98|704.18|0
1651703400000|2022-05-04 22:30:00|707.72|704.92|710.72|707.92|711.21|708.41|707.72|704.92|0
1651703700000|2022-05-04 22:35:00|710.97|708.17|713.21|710.41|713.96|711.16|710.97|708.17|0
1651704000000|2022-05-04 22:40:00|713.46|710.66|715.45|712.65|715.95|713.15|713.46|710.66|0
1651704300000|2022-05-04 22:45:00|715.2|712.4|715.2|712.4|715.45|712.65|714.46|711.66|0
1651704600000|2022-05-04 22:50:00|714.95|712.15|714.21|711.41|714.95|712.15|713.96|711.16|0
1651704900000|2022-05-04 22:55:00|714.09|711.29|714.7|711.9|714.95|712.15|713.46|710.66|0
1651705200000|2022-05-04 23:00:00|714.46|711.66|713.46|710.66|714.7|711.9|713.09|710.29|0
1651705500000|2022-05-04 23:05:00|713.21|710.41|712.96|710.16|713.71|710.91|712.46|709.66|0
1651705800000|2022-05-04 23:10:00|712.71|709.91|712.71|709.91|712.96|710.16|711.71|708.91|0
1651706100000|2022-05-04 23:15:00|712.96|710.16|713.21|710.41|713.46|710.66|712.46|709.66|0
1651706400000|2022-05-04 23:20:00|712.96|710.16|713.96|711.16|714.46|711.66|712.96|710.16|0
1651706700000|2022-05-04 23:25:00|714.21|711.41|714.21|711.41|714.46|711.66|713.71|710.91|0
1651707000000|2022-05-04 23:30:00|713.96|711.16|714.95|712.15|715.2|712.4|713.96|711.16|0
1651707300000|2022-05-04 23:35:00|714.7|711.9|715.95|713.15|716.2|713.4|713.71|710.91|0
1651707600000|2022-05-04 23:40:00|716.2|713.4|714.95|712.15|716.2|713.4|714.7|711.9|0
1651707900000|2022-05-04 23:45:00|715.08|712.28|715.2|712.4|715.45|712.65|714.7|711.9|0
1651708200000|2022-05-04 23:50:00|714.95|712.15|713.46|710.66|714.95|712.15|713.46|710.66|0
1651708500000|2022-05-04 23:55:00|713.71|710.91|713.96|711.16|714.21|711.41|713.21|710.41|0
1651708800000|2022-05-05 00:00:00|713.71|710.91|713.71|710.91|714.21|711.41|712.71|709.91|0
1651709100000|2022-05-05 00:05:00|713.46|710.66|714.21|711.41|715.2|712.4|713.34|710.54|0
1651709400000|2022-05-05 00:10:00|714.33|711.53|714.58|711.78|715.2|712.4|713.46|710.66|0
1651709700000|2022-05-05 00:15:00|714.7|711.9|713.71|710.91|714.95|712.15|713.71|710.91|0
1651710000000|2022-05-05 00:20:00|713.96|711.16|710.47|707.67|714.33|711.53|708.47|705.67|0
1651710300000|2022-05-05 00:25:00|710.22|707.42|712.21|709.41|712.21|709.41|709.47|706.67|0
1651710600000|2022-05-05 00:30:00|711.96|709.16|709.47|706.67|712.21|709.41|708.72|705.92|0
1651710900000|2022-05-05 00:35:00|709.35|706.55|709.47|706.67|710.22|707.42|708.72|705.92|0
1651711200000|2022-05-05 00:40:00|709.6|706.8|710.71|707.91|710.96|708.16|709.47|706.67|0
1651711500000|2022-05-05 00:45:00|710.46|707.66|709.22|706.42|710.71|707.91|708.47|705.67|0
1651711800000|2022-05-05 00:50:00|709.47|706.67|709.97|707.17|710.46|707.66|709.22|706.42|0
1651712100000|2022-05-05 00:55:00|710.1|707.3|709.1|706.3|710.71|707.91|708.72|705.92|0
1651712400000|2022-05-05 01:00:00|708.97|706.17|709.22|706.42|709.35|706.55|708.22|705.42|0
1651712700000|2022-05-05 01:05:00|708.97|706.17|709.47|706.67|709.47|706.67|708.22|705.42|0
1651713000000|2022-05-05 01:10:00|709.6|706.8|709.72|706.92|709.72|706.92|708.97|706.17|0
1651713300000|2022-05-05 01:15:00|709.47|706.67|709.97|707.17|711.46|708.66|709.47|706.67|0
1651713600000|2022-05-05 01:20:00|709.72|706.92|707.72|704.92|710.21|707.41|707.72|704.92|0
1651713900000|2022-05-05 01:25:00|707.47|704.67|706.25|703.45|707.72|704.92|705.98|703.18|0
1651714200000|2022-05-05 01:30:00|706.75|703.95|707.74|704.94|707.99|705.19|704.5|701.7|0
1651714500000|2022-05-05 01:35:00|707.87|705.07|707.74|704.94|708.62|705.82|707.37|704.57|0
1651714800000|2022-05-05 01:40:00|707.87|705.07|710.73|707.93|711.48|708.68|707.49|704.69|0
1651715100000|2022-05-05 01:45:00|710.48|707.68|712.48|709.68|712.98|710.18|709.99|707.19|0
1651715400000|2022-05-05 01:50:00|712.61|709.81|713.47|710.67|713.72|710.92|712.48|709.68|0
1651715700000|2022-05-05 01:55:00|713.23|710.43|711.98|709.18|713.23|710.43|711.48|708.68|0
1651716000000|2022-05-05 02:00:00|711.86|709.06|713.23|710.43|713.35|710.55|711.73|708.93|0
1651716300000|2022-05-05 02:05:00|713.35|710.55|712.23|709.43|713.6|710.8|711.98|709.18|0
1651716600000|2022-05-05 02:10:00|712.11|709.31|712.48|709.68|712.98|710.18|711.48|708.68|0
1651716900000|2022-05-05 02:15:00|712.61|709.81|712.23|709.43|712.73|709.93|711.98|709.18|0
1651717200000|2022-05-05 02:20:00|712.48|709.68|714.72|711.92|715.22|712.42|712.48|709.68|0
1651717500000|2022-05-05 02:25:00|714.85|712.05|713.47|710.67|715.22|712.42|713.47|710.67|0
1651717800000|2022-05-05 02:30:00|713.35|710.55|714.1|711.3|714.22|711.42|712.98|710.18|0
1651718100000|2022-05-05 02:35:00|714.22|711.42|713.72|710.92|714.97|712.17|713.72|710.92|0
1651718400000|2022-05-05 02:40:00|713.97|711.17|713.1|710.3|713.97|711.17|713.1|710.3|0
1651718700000|2022-05-05 02:45:00|713.22|710.42|712.98|710.18|713.97|711.17|712.98|710.18|0
1651719000000|2022-05-05 02:50:00|713.1|710.3|713.35|710.55|713.47|710.67|712.23|709.43|0
1651719300000|2022-05-05 02:55:00|713.47|710.67|714.22|711.42|714.22|711.42|712.73|709.93|0
1651719600000|2022-05-05 03:00:00|713.72|710.92|712.48|709.68|713.72|710.92|711.48|708.68|0
1651719900000|2022-05-05 03:05:00|712.23|709.43|710.48|707.68|713.22|710.42|710.48|707.68|0
1651720200000|2022-05-05 03:10:00|710.23|707.43|710.98|708.18|711.73|708.93|710.23|707.43|0
1651720500000|2022-05-05 03:15:00|710.73|707.93|709.24|706.44|710.98|708.18|709.24|706.44|0
1651720800000|2022-05-05 03:20:00|709.49|706.69|709.98|707.18|710.48|707.68|709.24|706.44|0
1651721100000|2022-05-05 03:25:00|709.73|706.93|708.49|705.69|709.98|707.18|708.49|705.69|0
1651721400000|2022-05-05 03:30:00|708.74|705.94|710.23|707.43|710.48|707.68|708.74|705.94|0
1651721700000|2022-05-05 03:35:00|710.36|707.56|710.48|707.68|710.48|707.68|709.24|706.44|0
1651722000000|2022-05-05 03:40:00|710.61|707.81|709.73|706.93|710.61|707.81|709.24|706.44|0
1651722300000|2022-05-05 03:45:00|709.86|707.06|709.61|706.81|710.23|707.43|709.48|706.68|0
1651722600000|2022-05-05 03:50:00|709.73|706.93|710.23|707.43|710.48|707.68|709.24|706.44|0
1651722900000|2022-05-05 03:55:00|710.11|707.31|709.73|706.93|710.48|707.68|709.61|706.81|0
1651723200000|2022-05-05 04:00:00|709.98|707.18|709.24|706.44|709.98|707.18|709.24|706.44|0
1651723500000|2022-05-05 04:05:00|709.73|706.93|709.73|706.93|709.98|707.18|709.48|706.68|0
1651723800000|2022-05-05 04:10:00|709.98|707.18|709.61|706.81|710.11|707.31|709.48|706.68|0
1651724100000|2022-05-05 04:15:00|709.48|706.68|709.86|707.06|710.23|707.43|709.48|706.68|0
1651724400000|2022-05-05 04:20:00|709.73|706.93|709.73|706.93|709.98|707.18|709.73|706.93|0
1651724700000|2022-05-05 04:25:00|709.23|706.43|709.73|706.93|709.86|707.06|708.99|706.19|0
1651725000000|2022-05-05 04:30:00|709.48|706.68|709.23|706.43|709.98|707.18|708.99|706.19|0
1651725300000|2022-05-05 04:35:00|709.36|706.56|707.49|704.69|709.36|706.56|707.24|704.44|0
1651725600000|2022-05-05 04:40:00|707.74|704.94|706.12|703.32|707.99|705.19|705.87|703.07|0
1651725900000|2022-05-05 04:45:00|706.24|703.44|705.75|702.95|706.37|703.57|705.75|702.95|0
1651726200000|2022-05-05 04:50:00|705.99|703.19|705.5|702.7|706.24|703.44|705.13|702.33|0
1651726500000|2022-05-05 04:55:00|705.75|702.95|704.5|701.7|705.75|702.95|704.5|701.7|0
1651726800000|2022-05-05 05:00:00|704.38|701.58|705|702.2|705|702.2|703.5|700.7|0
1651727100000|2022-05-05 05:05:00|705.5|702.7|706.99|704.19|707.49|704.69|705.25|702.45|0
1651727400000|2022-05-05 05:10:00|707.24|704.44|704.5|701.7|707.24|704.44|704.5|701.7|0
1651727700000|2022-05-05 05:15:00|704.25|701.45|704|701.2|704.5|701.7|703.75|700.95|0
1651728000000|2022-05-05 05:20:00|704.25|701.45|704|701.2|704.5|701.7|701.26|698.46|0
1651728300000|2022-05-05 05:25:00|703.88|701.08|705|702.2|705.5|702.7|703.75|700.95|0
1651728600000|2022-05-05 05:30:00|704.88|702.08|703.25|700.45|705|702.2|703.25|700.45|0
1651728900000|2022-05-05 05:35:00|703|700.2|703.38|700.58|703.75|700.95|701.01|698.21|0
1651729200000|2022-05-05 05:40:00|703.5|700.7|702.75|699.95|703.75|700.95|702.26|699.46|0
1651729500000|2022-05-05 05:45:00|703.5|700.7|705.87|703.07|707.49|704.69|703.25|700.45|0
1651729800000|2022-05-05 05:50:00|705.74|702.94|705|702.2|706.74|703.94|704.25|701.45|0
1651730100000|2022-05-05 05:55:00|704.75|701.95|703|700.2|705.25|702.45|703|700.2|0
1651730400000|2022-05-05 06:00:00|702.75|699.95|704.5|701.7|705.49|702.69|702.01|699.21|0
1651730700000|2022-05-05 06:05:00|704.88|702.08|706.74|703.94|706.99|704.19|704.88|702.08|0
1651731000000|2022-05-05 06:10:00|706.49|703.69|705|702.2|706.74|703.94|702.75|699.95|0
1651731300000|2022-05-05 06:15:00|705.49|702.69|703.75|700.95|705.74|702.94|702.75|699.95|0
1651731600000|2022-05-05 06:20:00|703.63|700.83|706.99|704.19|707.49|704.69|703.25|700.45|0
1651731900000|2022-05-05 06:25:00|707.24|704.44|713.47|710.67|714.72|711.92|706.49|703.69|0
1651732200000|2022-05-05 06:30:00|713.72|710.92|713.47|710.67|715.96|713.16|713.22|710.42|0
1651732500000|2022-05-05 06:35:00|713.22|710.42|715.46|712.66|715.71|712.91|713.22|710.42|0
1651732800000|2022-05-05 06:40:00|715.21|712.41|715.96|713.16|716.21|713.41|713.85|711.05|0
1651733100000|2022-05-05 06:45:00|715.71|712.91|715.71|712.91|716.46|713.66|714.72|711.92|0
1651733400000|2022-05-05 06:50:00|715.59|712.79|716.46|713.66|716.46|713.66|714.47|711.67|0
1651733700000|2022-05-05 06:55:00|716.21|713.41|719.08|716.28|719.45|716.65|714.72|711.92|0
1651734000000|2022-05-05 07:00:00|717.96|715.16|717.21|714.41|721.7|718.9|716.46|713.66|0
1651734300000|2022-05-05 07:05:00|716.76|714.36|718.39|715.99|721.38|718.98|716.51|714.11|0
1651734600000|2022-05-05 07:10:00|718.26|715.86|724.49|722.09|724.74|722.34|718.14|715.74|0
1651734900000|2022-05-05 07:15:00|724.99|722.59|727.23|724.83|727.48|725.08|723.99|721.59|0
1651735200000|2022-05-05 07:20:00|727.36|724.96|730|727.6|730.25|727.85|726.26|723.86|0
1651735500000|2022-05-05 07:25:00|730.25|727.85|730.75|728.35|731.25|728.85|727.26|724.86|0
1651735800000|2022-05-05 07:30:00|731|728.6|729.5|727.1|731|728.6|726.76|724.36|0
1651736100000|2022-05-05 07:35:00|729.25|726.85|732.74|730.34|732.74|730.34|726.64|724.24|0
1651736400000|2022-05-05 07:40:00|732.24|729.84|728.25|725.85|732.49|730.09|728|725.6|0
1651736700000|2022-05-05 07:45:00|728.38|725.98|727.26|724.86|729.5|727.1|725.76|723.36|0
1651737000000|2022-05-05 07:50:00|727.5|725.1|725.26|722.86|727.63|725.23|723.76|721.36|0
1651737300000|2022-05-05 07:55:00|725.01|722.61|724.89|722.49|728|725.6|724.26|721.86|0
1651737600000|2022-05-05 08:00:00|724.51|722.11|727.5|725.1|728.75|726.35|723.02|720.62|0
1651737900000|2022-05-05 08:05:00|727.25|724.85|729.63|727.23|730|727.6|726.01|723.61|0
1651738200000|2022-05-05 08:10:00|729.75|727.35|730.75|728.35|731.37|728.97|726.76|724.36|0
1651738500000|2022-05-05 08:15:00|730.5|728.1|728.75|726.35|730.75|728.35|726.14|723.74|0
1651738800000|2022-05-05 08:20:00|728.88|726.48|726.26|723.86|728.88|726.48|726.01|723.61|0
1651739100000|2022-05-05 08:25:00|726.76|724.36|731.49|729.09|731.99|729.59|726.76|724.36|0
1651739400000|2022-05-05 08:30:00|731.37|728.97|734.62|732.22|734.74|732.34|731.24|728.84|0
1651739700000|2022-05-05 08:35:00|734.74|732.34|734.74|732.34|734.98|732.58|733.49|731.09|0
1651740000000|2022-05-05 08:40:00|734.98|732.58|739.47|737.07|740.72|738.32|734.74|732.34|0
1651740300000|2022-05-05 08:45:00|739.35|736.95|737.98|735.58|740.97|738.57|737.48|735.08|0
1651740600000|2022-05-05 08:50:00|737.73|735.33|737.87|735.47|738.24|735.84|735.99|733.59|0
1651740900000|2022-05-05 08:55:00|737.74|735.34|736.49|734.09|740.48|738.08|736.49|734.09|0
1651741200000|2022-05-05 09:00:00|736.74|734.34|735.99|733.59|737.37|734.97|735.49|733.09|0
1651741500000|2022-05-05 09:05:00|735.87|733.47|735.74|733.34|737.24|734.84|735.49|733.09|0
1651741800000|2022-05-05 09:10:00|735.87|733.47|732.75|730.35|735.87|733.47|732.25|729.85|0
1651742100000|2022-05-05 09:15:00|732.88|730.48|732|729.6|733.25|730.85|731.5|729.1|0
1651742400000|2022-05-05 09:20:00|732.13|729.73|736.49|734.09|737.24|734.84|731.75|729.35|0
1651742700000|2022-05-05 09:25:00|736.74|734.34|736.74|734.34|736.74|734.34|733.5|731.1|0
1651743000000|2022-05-05 09:30:00|735.74|733.34|737.37|734.97|738.87|736.47|735|732.6|0
1651743300000|2022-05-05 09:35:00|737.49|735.09|738.24|735.84|738.76|736.36|735.74|733.34|0
1651743600000|2022-05-05 09:40:00|737.74|735.34|733.5|731.1|738.24|735.84|733.5|731.1|0
1651743900000|2022-05-05 09:45:00|733.75|731.35|735.24|732.84|736.12|733.72|733.75|731.35|0
1651744200000|2022-05-05 09:50:00|735.37|732.97|733.88|731.48|735.62|733.22|732.5|730.1|0
1651744500000|2022-05-05 09:55:00|734|731.6|733.25|730.85|734|731.6|730.76|728.36|0
1651744800000|2022-05-05 10:00:00|733|730.6|729.51|727.11|734|731.6|729.51|727.11|0
1651745100000|2022-05-05 10:05:00|729.26|726.86|728.87|726.47|732|729.6|728.49|726.09|0
1651745400000|2022-05-05 10:10:00|728.74|726.34|727.49|725.09|729.12|726.72|726.87|724.47|0
1651745700000|2022-05-05 10:15:00|727.74|725.34|730.86|728.46|730.98|728.58|727.49|725.09|0
1651746000000|2022-05-05 10:20:00|730.98|728.58|729.24|726.84|733.23|730.83|727.37|724.97|0
1651746300000|2022-05-05 10:25:00|728.99|726.59|727.99|725.59|730.23|727.83|727.24|724.84|0
1651746600000|2022-05-05 10:30:00|728.24|725.84|730.73|728.33|731.98|729.58|727.74|725.34|0
1651746900000|2022-05-05 10:35:00|730.98|728.58|729.98|727.58|731.48|729.08|729.62|727.22|0
1651747200000|2022-05-05 10:40:00|729.73|727.33|731.98|729.58|732.48|730.08|729.24|726.84|0
1651747500000|2022-05-05 10:45:00|731.73|729.33|729.98|727.58|732.23|729.83|729.49|727.09|0
1651747800000|2022-05-05 10:50:00|729.73|727.33|730.48|728.08|730.48|728.08|727.74|725.34|0
1651748100000|2022-05-05 10:55:00|730.73|728.33|737.22|734.82|737.22|734.82|730.73|728.33|0
1651748400000|2022-05-05 11:00:00|737.35|734.95|733.23|730.83|737.6|735.2|732.73|730.33|0
1651748700000|2022-05-05 11:05:00|733.48|731.08|728.99|726.59|733.73|731.33|728.49|726.09|0
1651749000000|2022-05-05 11:10:00|729.12|726.72|728.49|726.09|730.73|728.33|726.24|723.84|0
1651749300000|2022-05-05 11:15:00|728.99|726.59|731.84|729.44|732.21|729.81|727.22|724.82|0
1651749600000|2022-05-05 11:20:00|731.71|729.31|733.71|731.31|734.45|732.05|730.96|728.56|0
1651749900000|2022-05-05 11:25:00|733.95|731.55|736.7|734.3|736.95|734.55|732.71|730.31|0
1651750200000|2022-05-05 11:30:00|736.83|734.43|735.45|733.05|737.95|735.55|734.95|732.55|0
1651750500000|2022-05-05 11:35:00|735.33|732.93|734.7|732.3|736.45|734.05|731.71|729.31|0
1651750800000|2022-05-05 11:40:00|734.83|732.43|732.36|729.96|734.83|732.43|731.98|729.58|0
1651751100000|2022-05-05 11:45:00|732.23|729.83|731.86|729.46|733.23|730.83|730.48|728.08|0
1651751400000|2022-05-05 11:50:00|731.73|729.33|732.23|729.83|732.48|730.08|728.99|726.59|0
1651751700000|2022-05-05 11:55:00|731.98|729.58|733.7|731.3|734.45|732.05|729.98|727.58|0
1651752000000|2022-05-05 12:00:00|733.46|731.06|732.71|730.31|734.95|732.55|731.96|729.56|0
1651752300000|2022-05-05 12:05:00|732.96|730.56|729.96|727.56|733.46|731.06|729.46|727.06|0
1651752600000|2022-05-05 12:10:00|729.71|727.31|728.22|725.82|730.09|727.69|727.72|725.32|0
1651752900000|2022-05-05 12:15:00|727.97|725.57|729.96|727.56|730.96|728.56|727.97|725.57|0
1651753200000|2022-05-05 12:20:00|729.71|727.31|735.2|732.8|735.45|733.05|727.72|725.32|0
1651753500000|2022-05-05 12:25:00|735.33|732.93|732.84|730.44|736.45|734.05|731.46|729.06|0
1651753800000|2022-05-05 12:30:00|732.59|730.19|732.71|730.31|734.95|732.55|730.96|728.56|0
1651754100000|2022-05-05 12:35:00|732.46|730.06|731.59|729.19|732.96|730.56|730.84|728.44|0
1651754400000|2022-05-05 12:40:00|731.84|729.44|733.95|731.55|734.45|732.05|730.84|728.44|0
1651754700000|2022-05-05 12:45:00|734.33|731.93|734.95|732.55|734.95|732.55|732.59|730.19|0
1651755000000|2022-05-05 12:50:00|734.7|732.3|735.95|733.55|737.45|735.05|734.2|731.8|0
1651755300000|2022-05-05 12:55:00|736.2|733.8|737.45|735.05|737.7|735.3|734.08|731.68|0
1651755600000|2022-05-05 13:00:00|737.2|734.8|745.06|742.66|746.68|744.28|737.2|734.8|0
1651755900000|2022-05-05 13:05:00|745.43|743.03|744.34|741.94|746.2|743.8|743.44|741.04|0
1651756200000|2022-05-05 13:10:00|744.21|741.81|743.46|741.06|746.71|744.31|743.46|741.06|0
1651756500000|2022-05-05 13:15:00|743.21|740.81|747.08|744.68|747.83|745.43|741.22|738.82|0
1651756800000|2022-05-05 13:20:00|746.71|744.31|746.71|744.31|747.45|745.05|743.21|740.81|0
1651757100000|2022-05-05 13:25:00|746.96|744.56|750.7|748.3|750.7|748.3|746.96|744.56|0
1651757400000|2022-05-05 13:30:00|750.95|748.55|757.19|754.79|761.93|759.53|749.7|747.3|0
1651757700000|2022-05-05 13:35:00|756.94|754.54|756.45|754.05|760.18|757.78|753.07|750.67|0
1651758000000|2022-05-05 13:40:00|757.44|755.04|767.93|765.53|768.42|766.02|749.96|747.56|0
1651758300000|2022-05-05 13:45:00|767.43|765.03|774.94|772.54|775.44|773.04|766.43|764.03|0
1651758600000|2022-05-05 13:50:00|775.19|772.79|776.43|774.03|778.18|775.78|770.69|768.29|0
1651758900000|2022-05-05 13:55:00|776.19|773.79|780.18|777.78|784.42|782.02|773.69|771.29|0
1651759200000|2022-05-05 14:00:00|780.43|778.03|793.45|791.05|793.94|791.54|780.18|777.78|0
1651759500000|2022-05-05 14:05:00|793.69|791.29|800.98|798.58|805.85|803.45|793.24|790.84|0
1651759800000|2022-05-05 14:10:00|801.22|798.82|798.48|796.08|812.45|810.05|797.23|794.83|0
1651760100000|2022-05-05 14:15:00|796.73|794.33|799.97|797.57|806.7|804.3|796.24|793.84|0
1651760400000|2022-05-05 14:20:00|800.22|797.82|814.74|812.34|817.94|815.54|799.72|797.32|0
1651760700000|2022-05-05 14:25:00|814|811.6|814.74|812.34|815.49|813.09|808.01|805.61|0
1651761000000|2022-05-05 14:30:00|814.99|812.59|818.49|816.09|821.23|818.83|811.75|809.35|0
1651761300000|2022-05-05 14:35:00|817.74|815.34|826.97|824.57|827.47|825.07|813.5|811.1|0
1651761600000|2022-05-05 14:40:00|827.22|824.82|822.54|820.14|835.26|832.86|822.54|820.14|0
1651761900000|2022-05-05 14:45:00|824.04|821.64|838|835.6|839.25|836.85|820.55|818.15|0
1651762200000|2022-05-05 14:50:00|839|836.6|837.53|835.13|843.49|841.09|833.06|830.66|0
1651762500000|2022-05-05 14:55:00|836.78|834.38|828.55|826.15|838.02|835.62|828.55|826.15|0
1651762800000|2022-05-05 15:00:00|829.8|827.4|840.4|838|842.26|839.86|825.56|823.16|0
1651763100000|2022-05-05 15:05:00|840.27|837.87|851.31|848.91|856.23|853.83|836.53|834.13|0
1651763400000|2022-05-05 15:10:00|851.19|848.79|847.82|845.42|856.05|853.65|847.82|845.42|0
1651763700000|2022-05-05 15:15:00|849.81|847.41|850.81|848.41|857.04|854.64|843.58|841.18|0
1651764000000|2022-05-05 15:20:00|851.31|848.91|859.04|856.64|859.04|856.64|850.31|847.91|0
1651764300000|2022-05-05 15:25:00|858.54|856.14|849.32|846.92|859.79|857.39|849.32|846.92|0
1651764600000|2022-05-05 15:30:00|850.81|848.41|847.82|845.42|854.3|851.9|840.84|838.44|0
1651764900000|2022-05-05 15:35:00|847.32|844.92|836.3|833.9|847.82|845.42|831.87|829.47|0
1651765200000|2022-05-05 15:40:00|836.8|834.4|841.79|839.39|842.54|840.14|833.31|830.91|0
1651765500000|2022-05-05 15:45:00|842.54|840.14|850.27|847.87|853.26|850.86|842.54|840.14|0
1651765800000|2022-05-05 15:50:00|849.52|847.12|872.47|870.07|873.46|871.06|849.52|847.12|0
1651766100000|2022-05-05 15:55:00|871.72|869.32|872.08|869.68|872.97|870.57|867.84|865.44|0
1651766400000|2022-05-05 16:00:00|873.07|870.67|875.56|873.16|886.53|884.13|873.07|870.67|0
1651766700000|2022-05-05 16:05:00|875.2|872.8|862.11|859.71|875.32|872.92|861.11|858.71|0
1651767000000|2022-05-05 16:10:00|863.1|860.7|859.62|857.22|868.34|865.94|854.13|851.73|0
1651767300000|2022-05-05 16:15:00|859.86|857.46|856.38|853.98|865.84|863.44|855.38|852.98|0
1651767600000|2022-05-05 16:20:00|856.13|853.73|862.85|860.45|864.35|861.95|851.64|849.24|0
1651767900000|2022-05-05 16:25:00|860.61|858.21|856.26|853.86|861.61|859.21|847.41|845.01|0
1651768200000|2022-05-05 16:30:00|855.88|853.48|858.06|855.66|858.06|855.66|849.34|846.94|0
1651768500000|2022-05-05 16:35:00|857.32|854.92|863.55|861.15|869.53|867.13|857.32|854.92|0
1651768800000|2022-05-05 16:40:00|864.3|861.9|868.29|865.89|871.78|869.38|863.55|861.15|0
1651769100000|2022-05-05 16:45:00|868.04|865.64|872.03|869.63|875.27|872.87|865.54|863.14|0
1651769400000|2022-05-05 16:50:00|871.03|868.63|858.81|856.41|871.78|869.38|857.57|855.17|0
1651769700000|2022-05-05 16:55:00|856.57|854.17|851.83|849.43|858.56|856.16|851.58|849.18|0
1651770000000|2022-05-05 17:00:00|851.33|848.93|842.36|839.96|851.33|848.93|837.13|834.73|0
1651770300000|2022-05-05 17:05:00|841.62|839.22|836.76|834.36|843.11|840.71|832.9|830.5|0
1651770600000|2022-05-05 17:10:00|836.88|834.48|850.76|848.36|851.51|849.11|836.64|834.24|0
1651770900000|2022-05-05 17:15:00|850.64|848.24|849.27|846.87|857.75|855.35|846.02|843.62|0
1651771200000|2022-05-05 17:20:00|849.02|846.62|847.02|844.62|853.76|851.36|844.78|842.38|0
1651771500000|2022-05-05 17:25:00|847.77|845.37|847.52|845.12|855|852.6|846.27|843.87|0
1651771800000|2022-05-05 17:30:00|847.27|844.87|853.76|851.36|858|855.6|847.27|844.87|0
1651772100000|2022-05-05 17:35:00|853.39|850.99|848.77|846.37|853.39|850.99|836.8|834.4|0
1651772400000|2022-05-05 17:40:00|848.52|846.12|848.52|846.12|851.51|849.11|839.67|837.27|0
1651772700000|2022-05-05 17:45:00|849.02|846.62|855.75|853.35|855.75|853.35|843.78|841.38|0
1651773000000|2022-05-05 17:50:00|855|852.6|861.74|859.34|864.98|862.58|855|852.6|0
1651773300000|2022-05-05 17:55:00|861.24|858.84|861.99|859.59|867.97|865.57|860.24|857.84|0
1651773600000|2022-05-05 18:00:00|862.24|859.84|866.08|863.68|869.04|866.64|860.66|858.26|0
1651773900000|2022-05-05 18:05:00|865.83|863.43|860.84|858.44|867.82|865.42|857.85|855.45|0
1651774200000|2022-05-05 18:10:00|860.59|858.19|863.09|860.69|868.07|865.67|857.85|855.45|0
1651774500000|2022-05-05 18:15:00|862.84|860.44|847.58|845.18|863.59|861.19|846.83|844.43|0
1651774800000|2022-05-05 18:20:00|846.34|843.94|865.78|863.38|867.65|865.25|844.97|842.57|0
1651775100000|2022-05-05 18:25:00|866.53|864.13|876.44|874.04|876.44|874.04|864.28|861.88|0
1651775400000|2022-05-05 18:30:00|877.06|874.66|877.56|875.16|879.8|877.4|872.2|869.8|0
1651775700000|2022-05-05 18:35:00|878.05|875.65|872.07|869.67|880.3|877.9|872.07|869.67|0
1651776000000|2022-05-05 18:40:00|873.57|871.17|874.31|871.91|878.05|875.65|869.08|866.68|0
1651776300000|2022-05-05 18:45:00|872.82|870.42|869.08|866.68|874.07|871.67|865.34|862.94|0
1651776600000|2022-05-05 18:50:00|869.33|866.93|867.59|865.19|869.58|867.18|854.88|852.48|0
1651776900000|2022-05-05 18:55:00|868.58|866.18|868.83|866.43|872.57|870.17|867.59|865.19|0
1651777200000|2022-05-05 19:00:00|868.58|866.18|881.29|878.89|881.29|878.89|866.09|863.69|0
1651777500000|2022-05-05 19:05:00|880.8|878.4|882.29|879.89|887.53|885.13|878.05|875.65|0
1651777800000|2022-05-05 19:10:00|882.04|879.64|894.26|891.86|894.39|891.99|880.55|878.15|0
1651778100000|2022-05-05 19:15:00|894.01|891.61|889.27|886.87|894.76|892.36|888.53|886.13|0
1651778400000|2022-05-05 19:20:00|889.02|886.62|893.01|890.61|896.26|893.86|888.53|886.13|0
1651778700000|2022-05-05 19:25:00|893.26|890.86|896.06|893.66|899.06|896.66|882.79|880.39|0
1651779000000|2022-05-05 19:30:00|898.06|895.66|887.15|884.75|902.05|899.65|884.66|882.26|0
1651779300000|2022-05-05 19:35:00|886.15|883.75|881.07|878.67|888.55|886.15|874.84|872.44|0
1651779600000|2022-05-05 19:40:00|878.08|875.68|880.36|877.96|882.36|879.96|871.85|869.45|0
1651779900000|2022-05-05 19:45:00|879.37|876.97|894.64|892.24|897.01|894.61|873.64|871.24|0
1651780200000|2022-05-05 19:50:00|893.14|890.74|874.81|872.41|893.14|890.74|853.57|851.17|0
1651780500000|2022-05-05 19:55:00|871.57|869.17|854.38|851.98|872.32|869.92|854.38|851.98|0
1651780800000|2022-05-05 20:00:00|857.37|854.97|855.13|852.73|860.61|858.21|851.64|849.24|0
1651781100000|2022-05-05 20:05:00|854.38|851.98|854.88|852.48|860.36|857.96|852.88|850.48|0
1651781400000|2022-05-05 20:10:00|855.13|852.73|850.21|847.81|855.13|852.73|848.09|845.69|0
1651781700000|2022-05-05 20:15:00|851.03|848.23|853.27|850.47|853.4|850.6|849.79|846.99|0
1651782000000|2022-05-05 20:20:00|853.4|850.6|854.77|851.97|854.77|851.97|850.66|847.86|0
1651782300000|2022-05-05 20:25:00|855.02|852.22|854.02|851.22|856.02|853.22|853.4|850.6|0
1651782600000|2022-05-05 20:30:00|853.9|851.1|855.02|852.22|856.02|853.22|853.27|850.47|0
1651782900000|2022-05-05 20:35:00|855.77|852.97|852.78|849.98|856.02|853.22|852.53|849.73|0
1651783200000|2022-05-05 20:40:00|852.28|849.48|847.54|844.74|853.27|850.47|847.54|844.74|0
1651783500000|2022-05-05 20:45:00|847.29|844.49|848.79|845.99|848.79|845.99|844.8|842|0
1651783800000|2022-05-05 20:50:00|849.04|846.24|849.29|846.49|849.79|846.99|847.29|844.49|0
1651784100000|2022-05-05 20:55:00|849.04|846.24|850.84|848.04|853.77|850.97|848.04|845.24|0
1651784400000|2022-05-05 21:00:00|850.33|847.53|851.92|849.12|852.07|849.27|849.82|847.02|0
1651784700000|2022-05-05 21:05:00|851.96|849.16|852.28|849.48|852.54|849.74|851.88|849.08|0
1651785000000|2022-05-05 21:10:00|852.21|849.41|853.33|850.53|853.33|850.53|851.99|849.19|0
1651785300000|2022-05-05 21:15:00|852.87|850.07|853|850.2|853.11|850.31|852.72|849.92|0
1651785600000|2022-05-05 21:20:00|853.48|850.68|854.39|851.59|854.5|851.7|853.22|850.42|0
1651785900000|2022-05-05 21:25:00|854.35|851.55|854.79|851.99|854.83|852.03|854.32|851.52|0
1651786200000|2022-05-05 21:30:00|854.76|851.96|854.35|851.55|854.76|851.96|854.21|851.41|0
1651786500000|2022-05-05 21:35:00|854.55|851.75|853.52|850.72|854.76|851.96|853.49|850.69|0
1651786800000|2022-05-05 21:40:00|853.59|850.79|854.11|851.31|854.33|851.53|853.56|850.76|0
1651787100000|2022-05-05 21:45:00|854.07|851.27|853.56|850.76|854.11|851.31|853.52|850.72|0
1651787400000|2022-05-05 21:50:00|853.59|850.79|853.41|850.61|853.67|850.87|853.41|850.61|0
1651787700000|2022-05-05 21:55:00|853.49|850.69|853.67|850.87|854|851.2|853.45|850.65|0
1651788000000|2022-05-05 22:00:00|855.15|852.35|858.26|855.46|858.89|856.09|855.15|852.35|0
1651788300000|2022-05-05 22:05:00|858.39|855.59|858.76|855.96|859.01|856.21|857.14|854.34|0
1651788600000|2022-05-05 22:10:00|858.26|855.46|855.76|852.96|858.51|855.71|855.76|852.96|0
1651788900000|2022-05-05 22:15:00|856.01|853.21|862.13|859.33|862.13|859.33|856.01|853.21|0
1651789200000|2022-05-05 22:20:00|862.38|859.58|862.99|860.19|864.37|861.57|860.63|857.83|0
1651789500000|2022-05-05 22:25:00|863.24|860.44|862.61|859.81|864.48|861.68|861.99|859.19|0
1651789800000|2022-05-05 22:30:00|861.99|859.19|857.88|855.08|861.99|859.19|856.63|853.83|0
1651790100000|2022-05-05 22:35:00|858|855.2|856.99|854.19|858|855.2|855.99|853.19|0
1651790400000|2022-05-05 22:40:00|856.87|854.07|856.49|853.69|857.49|854.69|855.99|853.19|0
1651790700000|2022-05-05 22:45:00|856.24|853.44|856.24|853.44|856.87|854.07|854.74|851.94|0
1651791000000|2022-05-05 22:50:00|856.37|853.57|859.98|857.18|859.98|857.18|856.24|853.44|0
1651791300000|2022-05-05 22:55:00|859.86|857.06|857.12|854.32|859.86|857.06|856.49|853.69|0
1651791600000|2022-05-05 23:00:00|857.98|855.18|856.87|854.07|859.23|856.43|856.74|853.94|0
1651791900000|2022-05-05 23:05:00|856.74|853.94|857.12|854.32|857.62|854.82|856.24|853.44|0
1651792200000|2022-05-05 23:10:00|856.99|854.19|858.23|855.43|858.98|856.18|856.49|853.69|0
1651792500000|2022-05-05 23:15:00|857.98|855.18|859.98|857.18|859.98|857.18|857.73|854.93|0
1651792800000|2022-05-05 23:20:00|859.86|857.06|859.23|856.43|860.23|857.43|858.48|855.68|0
1651793100000|2022-05-05 23:25:00|858.98|856.18|856.99|854.19|859.98|857.18|856.99|854.19|0
1651793400000|2022-05-05 23:30:00|856.87|854.07|854.49|851.69|856.87|854.07|854.24|851.44|0
1651793700000|2022-05-05 23:35:00|854.24|851.44|855.24|852.44|856.49|853.69|854.24|851.44|0
1651794000000|2022-05-05 23:40:00|855.49|852.69|855.49|852.69|855.99|853.19|854.37|851.57|0
1651794300000|2022-05-05 23:45:00|855.74|852.94|856.87|854.07|858.23|855.43|854.99|852.19|0
1651794600000|2022-05-05 23:50:00|856.99|854.19|854.24|851.44|857.12|854.32|854.24|851.44|0
1651794900000|2022-05-05 23:55:00|854.37|851.57|853.99|851.19|854.99|852.19|853|850.2|0
1651795200000|2022-05-06 00:00:00|853.25|850.45|857.86|855.06|858.98|856.18|852.25|849.45|0
1651795500000|2022-05-06 00:05:00|858.23|855.43|863.35|860.55|865.59|862.79|858.23|855.43|0
1651795800000|2022-05-06 00:10:00|863.47|860.67|868.21|865.41|868.96|866.16|862.97|860.17|0
1651796100000|2022-05-06 00:15:00|868.46|865.66|860.73|857.93|868.46|865.66|859.98|857.18|0
1651796400000|2022-05-06 00:20:00|860.48|857.68|860.73|857.93|861.1|858.3|858.73|855.93|0
1651796700000|2022-05-06 00:25:00|860.98|858.18|860.75|857.95|861.25|858.45|860|857.2|0
1651797000000|2022-05-06 00:30:00|861|858.2|863.74|860.94|865.24|862.44|861|858.2|0
1651797300000|2022-05-06 00:35:00|863.99|861.19|866.23|863.43|866.98|864.18|863.49|860.69|0
1651797600000|2022-05-06 00:40:00|866.11|863.31|865.49|862.69|866.36|863.56|864.99|862.19|0
1651797900000|2022-05-06 00:45:00|865.98|863.18|865.86|863.06|868.48|865.68|864.24|861.44|0
1651798200000|2022-05-06 00:50:00|866.23|863.43|867.48|864.68|868.98|866.18|863.99|861.19|0
1651798500000|2022-05-06 00:55:00|867.23|864.43|870.47|867.67|872.47|869.67|867.11|864.31|0
1651798800000|2022-05-06 01:00:00|870.72|867.92|871.1|868.3|871.47|868.67|868.23|865.43|0
1651799100000|2022-05-06 01:05:00|871.35|868.55|868.98|866.18|871.47|868.67|867.98|865.18|0
1651799400000|2022-05-06 01:10:00|868.86|866.06|872.48|869.68|872.48|869.68|868.73|865.93|0
1651799700000|2022-05-06 01:15:00|872.11|869.31|874.22|871.42|874.22|871.42|871.23|868.43|0
1651800000000|2022-05-06 01:20:00|874.47|871.67|873.23|870.43|876.97|874.17|873.23|870.43|0
1651800300000|2022-05-06 01:25:00|873.48|870.68|869.48|866.68|873.73|870.93|868.74|865.94|0
1651800600000|2022-05-06 01:30:00|869.24|866.44|871.98|869.18|871.98|869.18|869.24|866.44|0
1651800900000|2022-05-06 01:35:00|871.73|868.93|870.23|867.43|871.98|869.18|868.49|865.69|0
1651801200000|2022-05-06 01:40:00|869.98|867.18|871.36|868.56|871.98|869.18|867.49|864.69|0
1651801500000|2022-05-06 01:45:00|871.61|868.81|871.98|869.18|871.98|869.18|869.61|866.81|0
1651801800000|2022-05-06 01:50:00|871.73|868.93|872.73|869.93|873.72|870.92|870.73|867.93|0
1651802100000|2022-05-06 01:55:00|872.48|869.68|871.23|868.43|872.73|869.93|870.73|867.93|0
1651802400000|2022-05-06 02:00:00|870.98|868.18|871.23|868.43|871.86|869.06|868.74|865.94|0
1651802700000|2022-05-06 02:05:00|871.48|868.68|873.22|870.42|873.72|870.92|871.11|868.31|0
1651803000000|2022-05-06 02:10:00|873.72|870.92|873.72|870.92|874.47|871.67|872.73|869.93|0
1651803300000|2022-05-06 02:15:00|873.47|870.67|871.23|868.43|873.97|871.17|869.98|867.18|0
1651803600000|2022-05-06 02:20:00|871.48|868.68|871.73|868.93|872.48|869.68|870.98|868.18|0
1651803900000|2022-05-06 02:25:00|871.61|868.81|867.49|864.69|872.23|869.43|866.74|863.94|0
1651804200000|2022-05-06 02:30:00|867.24|864.44|866.99|864.19|867.24|864.44|865|862.2|0
1651804500000|2022-05-06 02:35:00|866.74|863.94|868.62|865.82|868.74|865.94|866.74|863.94|0
1651804800000|2022-05-06 02:40:00|868.98|866.18|868.98|866.18|869.73|866.93|868.49|865.69|0
1651805100000|2022-05-06 02:45:00|869.23|866.43|866.74|863.94|869.98|867.18|866.74|863.94|0
1651805400000|2022-05-06 02:50:00|867.24|864.44|865.99|863.19|867.49|864.69|865.74|862.94|0
1651805700000|2022-05-06 02:55:00|865.87|863.07|865.87|863.07|866.49|863.69|864.5|861.7|0
1651806000000|2022-05-06 03:00:00|865|862.2|865.12|862.32|865.37|862.57|862.75|859.95|0
1651806300000|2022-05-06 03:05:00|865.24|862.44|866.49|863.69|867.49|864.69|865.24|862.44|0
1651806600000|2022-05-06 03:10:00|866.62|863.82|867.49|864.69|867.49|864.69|866.24|863.44|0
1651806900000|2022-05-06 03:15:00|867.24|864.44|867.24|864.44|867.74|864.94|866.74|863.94|0
1651807200000|2022-05-06 03:20:00|866.99|864.19|865.49|862.69|867.49|864.69|865.24|862.44|0
1651807500000|2022-05-06 03:25:00|865.74|862.94|865.62|862.82|866.49|863.69|864.99|862.19|0
1651807800000|2022-05-06 03:30:00|865.49|862.69|861.5|858.7|865.99|863.19|861.01|858.21|0
1651808100000|2022-05-06 03:35:00|861.26|858.46|860.26|857.46|862|859.2|859.01|856.21|0
1651808400000|2022-05-06 03:40:00|860.39|857.59|859.26|856.46|862|859.2|859.26|856.46|0
1651808700000|2022-05-06 03:45:00|859.01|856.21|859.76|856.96|860.01|857.21|858.76|855.96|0
1651809000000|2022-05-06 03:50:00|860.01|857.21|856.02|853.22|860.01|857.21|855.52|852.72|0
1651809300000|2022-05-06 03:55:00|856.15|853.35|856.02|853.22|856.77|853.97|854.77|851.97|0
1651809600000|2022-05-06 04:00:00|856.15|853.35|856.27|853.47|856.77|853.97|855.77|852.97|0
1651809900000|2022-05-06 04:05:00|856.02|853.22|856.02|853.22|856.27|853.47|855.02|852.22|0
1651810200000|2022-05-06 04:10:00|855.77|852.97|857.02|854.22|857.27|854.47|855.52|852.72|0
1651810500000|2022-05-06 04:15:00|856.9|854.1|860.51|857.71|860.76|857.96|856.77|853.97|0
1651810800000|2022-05-06 04:20:00|860.64|857.84|859.76|856.96|862.38|859.58|859.26|856.46|0
1651811100000|2022-05-06 04:25:00|859.64|856.84|861.5|858.7|862.38|859.58|859.26|856.46|0
1651811400000|2022-05-06 04:30:00|861|858.2|861.25|858.45|863|860.2|860.76|857.96|0
1651811700000|2022-05-06 04:35:00|861.38|858.58|861.5|858.7|862|859.2|860.76|857.96|0
1651812000000|2022-05-06 04:40:00|861.63|858.83|862.25|859.45|862.75|859.95|861.63|858.83|0
1651812300000|2022-05-06 04:45:00|862.5|859.7|864|861.2|864.74|861.94|862.5|859.7|0
1651812600000|2022-05-06 04:50:00|863.88|861.08|862.5|859.7|863.88|861.08|862.25|859.45|0
1651812900000|2022-05-06 04:55:00|862.38|859.58|861.25|858.45|862.75|859.95|861|858.2|0
1651813200000|2022-05-06 05:00:00|862|859.2|864|861.2|866.99|864.19|862|859.2|0
1651813500000|2022-05-06 05:05:00|863.25|860.45|865.99|863.19|866.37|863.57|861.75|858.95|0
1651813800000|2022-05-06 05:10:00|865.74|862.94|865.99|863.19|866.99|864.19|864.74|861.94|0
1651814100000|2022-05-06 05:15:00|865.74|862.94|862.25|859.45|866.99|864.19|862.13|859.33|0
1651814400000|2022-05-06 05:20:00|862|859.2|863|860.2|863.5|860.7|861.75|858.95|0
1651814700000|2022-05-06 05:25:00|862.88|860.08|861.5|858.7|864.49|861.69|860.75|857.95|0
1651815000000|2022-05-06 05:30:00|861.38|858.58|862|859.2|863.38|860.58|860.75|857.95|0
1651815300000|2022-05-06 05:35:00|862.25|859.45|860.5|857.7|863.75|860.95|860.5|857.7|0
1651815600000|2022-05-06 05:40:00|860.75|857.95|863|860.2|864.24|861.44|860.63|857.83|0
1651815900000|2022-05-06 05:45:00|862.88|860.08|864.24|861.44|864.74|861.94|862.13|859.33|0
1651816200000|2022-05-06 05:50:00|863.75|860.95|861.25|858.45|863.99|861.19|861|858.2|0
1651816500000|2022-05-06 05:55:00|861.75|858.95|861.25|858.45|864.74|861.94|861.25|858.45|0
1651816800000|2022-05-06 06:00:00|861.75|858.95|856.77|853.97|863|860.2|856.77|853.97|0
1651817100000|2022-05-06 06:05:00|857.26|854.46|855.9|853.1|858.26|855.46|855.27|852.47|0
1651817400000|2022-05-06 06:10:00|855.77|852.97|855.02|852.22|856.27|853.47|854.77|851.97|0
1651817700000|2022-05-06 06:15:00|854.77|851.97|857.64|854.84|859.51|856.71|854.77|851.97|0
1651818000000|2022-05-06 06:20:00|857.51|854.71|856.52|853.72|857.89|855.09|855.15|852.35|0
1651818300000|2022-05-06 06:25:00|856.76|853.96|864.49|861.69|864.49|861.69|856.76|853.96|0
1651818600000|2022-05-06 06:30:00|864.24|861.44|858.26|855.46|864.49|861.69|858.26|855.46|0
1651818900000|2022-05-06 06:35:00|858.01|855.21|855.27|852.47|860.25|857.45|854.77|851.97|0
1651819200000|2022-05-06 06:40:00|855.02|852.22|855.27|852.47|857.51|854.71|854.77|851.97|0
1651819500000|2022-05-06 06:45:00|855.15|852.35|858.76|855.96|858.76|855.96|854.77|851.97|0
1651819800000|2022-05-06 06:50:00|859.01|856.21|861.5|858.7|861.5|858.7|857.89|855.09|0
1651820100000|2022-05-06 06:55:00|862|859.2|865.62|862.82|865.99|863.19|859.76|856.96|0
1651820400000|2022-05-06 07:00:00|866.49|863.69|868.48|865.68|872.97|870.17|866.49|863.69|0
1651820700000|2022-05-06 07:05:00|868.03|865.63|872.27|869.87|872.65|870.25|867.78|865.38|0
1651821000000|2022-05-06 07:10:00|872.77|870.37|869.66|867.26|875.51|873.11|869.66|867.26|0
1651821300000|2022-05-06 07:15:00|869.28|866.88|867.78|865.38|872.02|869.62|867.78|865.38|0
1651821600000|2022-05-06 07:20:00|868.16|865.76|874.27|871.87|875.64|873.24|868.16|865.76|0
1651821900000|2022-05-06 07:25:00|875.26|872.86|875.76|873.36|877.26|874.86|871.52|869.12|0
1651822200000|2022-05-06 07:30:00|875.81|873.41|883.8|881.4|883.8|881.4|875.81|873.41|0
1651822500000|2022-05-06 07:35:00|883.55|881.15|885.43|883.03|886.05|883.65|882.06|879.66|0
1651822800000|2022-05-06 07:40:00|885.3|882.9|883.58|881.18|888.31|885.91|882.83|880.43|0
1651823100000|2022-05-06 07:45:00|883.83|881.43|881.58|879.18|885.07|882.67|879.84|877.44|0
1651823400000|2022-05-06 07:50:00|881.46|879.06|874.49|872.09|883.46|881.06|872.86|870.46|0
1651823700000|2022-05-06 07:55:00|874.11|871.71|871.53|869.13|875.11|872.71|871.28|868.88|0
1651824000000|2022-05-06 08:00:00|871.28|868.88|872.55|870.15|877.53|875.13|871.28|868.88|0
1651824300000|2022-05-06 08:05:00|872.3|869.9|869.69|867.29|874.04|871.64|865.82|863.42|0
1651824600000|2022-05-06 08:10:00|869.81|867.41|871.55|869.15|872.3|869.9|867.81|865.41|0
1651824900000|2022-05-06 08:15:00|871.8|869.4|864.82|862.42|874.79|872.39|863.32|860.92|0
1651825200000|2022-05-06 08:20:00|864.32|861.92|866.69|864.29|867.94|865.54|864.07|861.67|0
1651825500000|2022-05-06 08:25:00|866.81|864.41|864.32|861.92|868.56|866.16|863.57|861.17|0
1651825800000|2022-05-06 08:30:00|863.82|861.42|859.52|857.12|864.2|861.8|856.78|854.38|0
1651826100000|2022-05-06 08:35:00|859.4|857|860.77|858.37|863.01|860.61|859.4|857|0
1651826400000|2022-05-06 08:40:00|861.51|859.11|865.51|863.11|865.75|863.35|860.9|858.5|0
1651826700000|2022-05-06 08:45:00|865.39|862.99|864.76|862.36|866.25|863.85|862.01|859.61|0
1651827000000|2022-05-06 08:50:00|864.51|862.11|874.86|872.46|875.73|873.33|864.26|861.86|0
1651827300000|2022-05-06 08:55:00|875.48|873.08|873.62|871.22|875.48|873.08|869.75|867.35|0
1651827600000|2022-05-06 09:00:00|874.24|871.84|870.75|868.35|874.99|872.59|870.5|868.1|0
1651827900000|2022-05-06 09:05:00|870.5|868.1|874.49|872.09|875.49|873.09|870|867.6|0
1651828200000|2022-05-06 09:10:00|874.74|872.34|873.25|870.85|874.74|872.34|870.5|868.1|0
1651828500000|2022-05-06 09:15:00|873.38|870.98|877.24|874.84|879.23|876.83|872.25|869.85|0
1651828800000|2022-05-06 09:20:00|877.49|875.09|881.23|878.83|882.73|880.33|874|871.6|0
1651829100000|2022-05-06 09:25:00|880.23|877.83|881.48|879.08|882.61|880.21|879.61|877.21|0
1651829400000|2022-05-06 09:30:00|881.98|879.58|874.74|872.34|881.98|879.58|874.24|871.84|0
1651829700000|2022-05-06 09:35:00|874.62|872.22|872.25|869.85|877.24|874.84|872|869.6|0
1651830000000|2022-05-06 09:40:00|871.75|869.35|871.38|868.98|873.88|871.48|871.25|868.85|0
1651830300000|2022-05-06 09:45:00|871.25|868.85|870.25|867.85|871.5|869.1|867.01|864.61|0
1651830600000|2022-05-06 09:50:00|870.38|867.98|866.76|864.36|871.13|868.73|866.51|864.11|0
1651830900000|2022-05-06 09:55:00|867.26|864.86|866.14|863.74|869.14|866.74|865.15|862.75|0
1651831200000|2022-05-06 10:00:00|866.01|863.61|869.01|866.61|870.25|867.85|866.01|863.61|0
1651831500000|2022-05-06 10:05:00|869.26|866.86|871.38|868.98|871.63|869.23|865.26|862.86|0
1651831800000|2022-05-06 10:10:00|871.25|868.85|872.5|870.1|875.49|873.09|868.26|865.86|0
1651832100000|2022-05-06 10:15:00|872.63|870.23|872.75|870.35|875.74|873.34|872|869.6|0
1651832400000|2022-05-06 10:20:00|872.63|870.23|870.13|867.73|873.5|871.1|868.51|866.11|0
1651832700000|2022-05-06 10:25:00|870|867.6|867.26|864.86|870|867.6|867.01|864.61|0
1651833000000|2022-05-06 10:30:00|867.39|864.99|869.01|866.61|869.01|866.61|863.52|861.12|0
1651833300000|2022-05-06 10:35:00|869.14|866.74|867.64|865.24|870.75|868.35|867.26|864.86|0
1651833600000|2022-05-06 10:40:00|867.39|864.99|869.5|867.1|871.25|868.85|867.39|864.99|0
1651833900000|2022-05-06 10:45:00|869.63|867.23|868.76|866.36|871.38|868.98|868.26|865.86|0
1651834200000|2022-05-06 10:50:00|868.89|866.49|872.75|870.35|873.75|871.35|868.01|865.61|0
1651834500000|2022-05-06 10:55:00|873.25|870.85|872.5|870.1|876.74|874.34|871.88|869.48|0
1651834800000|2022-05-06 11:00:00|872.25|869.85|877.87|875.47|877.99|875.59|872.13|869.73|0
1651835100000|2022-05-06 11:05:00|877.74|875.34|879.37|876.97|880.61|878.21|876.24|873.84|0
1651835400000|2022-05-06 11:10:00|879.24|876.84|883.98|881.58|884.73|882.33|879.24|876.84|0
1651835700000|2022-05-06 11:15:00|883.73|881.33|885.76|883.36|886.22|883.82|883.48|881.08|0
1651836000000|2022-05-06 11:20:00|885.51|883.11|882.27|879.87|885.51|883.11|881.27|878.87|0
1651836300000|2022-05-06 11:25:00|882.15|879.75|884.64|882.24|885.76|883.36|882.15|879.75|0
1651836600000|2022-05-06 11:30:00|885.01|882.61|883.77|881.37|888.75|886.35|883.77|881.37|0
1651836900000|2022-05-06 11:35:00|883.52|881.12|880.52|878.12|886.14|883.74|880.52|878.12|0
1651837200000|2022-05-06 11:40:00|880.77|878.37|878.91|876.51|882.02|879.62|878.91|876.51|0
1651837500000|2022-05-06 11:45:00|878.78|876.38|880.77|878.37|880.77|878.37|878.78|876.38|0
1651837800000|2022-05-06 11:50:00|880.4|878|880.65|878.25|881.65|879.25|879.41|877.01|0
1651838100000|2022-05-06 11:55:00|880.52|878.12|878.28|875.88|881.65|879.25|876.53|874.13|0
1651838400000|2022-05-06 12:00:00|879.03|876.63|875.04|872.64|879.28|876.88|874.42|872.02|0
1651838700000|2022-05-06 12:05:00|875.17|872.77|872.54|870.14|877.03|874.63|871.55|869.15|0
1651839000000|2022-05-06 12:10:00|871.8|869.4|873.28|870.88|874.02|871.62|871.03|868.63|0
1651839300000|2022-05-06 12:15:00|873.52|871.12|872.28|869.88|874.52|872.12|871.78|869.38|0
1651839600000|2022-05-06 12:20:00|872.03|869.63|875.27|872.87|876.27|873.87|872.03|869.63|0
1651839900000|2022-05-06 12:25:00|875.02|872.62|872.28|869.88|878.51|876.11|869.17|866.77|0
1651840200000|2022-05-06 12:30:00|871.91|869.51|861.5|859.1|871.91|869.51|850.59|848.19|0
1651840500000|2022-05-06 12:35:00|860|857.6|852.74|850.34|862.24|859.84|849.49|847.09|0
1651840800000|2022-05-06 12:40:00|853.48|851.08|864.71|862.31|864.96|862.56|852.74|850.34|0
1651841100000|2022-05-06 12:45:00|864.21|861.81|879.19|876.79|879.19|876.79|863.71|861.31|0
1651841400000|2022-05-06 12:50:00|878.44|876.04|882.18|879.78|882.93|880.53|874.94|872.54|0
1651841700000|2022-05-06 12:55:00|882.06|879.66|887.74|885.34|888.73|886.33|881.68|879.28|0
1651842000000|2022-05-06 13:00:00|888.24|885.84|891.73|889.33|891.73|889.33|883.99|881.59|0
1651842300000|2022-05-06 13:05:00|890.73|888.33|890.73|888.33|891.73|889.33|886.49|884.09|0
1651842600000|2022-05-06 13:10:00|891.23|888.83|882.25|879.85|891.23|888.83|881|878.6|0
1651842900000|2022-05-06 13:15:00|882.5|880.1|881.25|878.85|887.49|885.09|881|878.6|0
1651843200000|2022-05-06 13:20:00|881|878.6|881.5|879.1|884.74|882.34|878.26|875.86|0
1651843500000|2022-05-06 13:25:00|881|878.6|885.24|882.84|885.24|882.84|879.25|876.85|0
1651843800000|2022-05-06 13:30:00|883.99|881.59|896.02|893.62|896.02|893.62|879.13|876.73|0
1651844100000|2022-05-06 13:35:00|895.52|893.12|916.26|913.86|917.01|914.61|895.52|893.12|0
1651844400000|2022-05-06 13:40:00|915.76|913.36|919.25|916.85|919.38|916.98|905.04|902.64|0
1651844700000|2022-05-06 13:45:00|919|916.6|923.09|920.69|934.72|932.32|916.51|914.11|0
1651845000000|2022-05-06 13:50:00|924.09|921.69|932.1|929.7|934.35|931.95|920.1|917.7|0
1651845300000|2022-05-06 13:55:00|931.86|929.46|931.36|928.96|939.08|936.68|928.12|925.72|0
1651845600000|2022-05-06 14:00:00|932.6|930.2|928.54|926.14|938.52|936.12|925.38|922.98|0
1651845900000|2022-05-06 14:05:00|927.79|925.39|924.22|921.82|927.79|925.39|909.5|907.1|0
1651846200000|2022-05-06 14:10:00|926.47|924.07|917.28|914.88|931.71|929.31|910.29|907.89|0
1651846500000|2022-05-06 14:15:00|915.78|913.38|889.75|887.35|915.78|913.38|880.78|878.38|0
1651846800000|2022-05-06 14:20:00|891.5|889.1|891|888.6|898.23|895.83|884.76|882.36|0
1651847100000|2022-05-06 14:25:00|887.01|884.61|899.98|897.58|899.98|897.58|882.52|880.12|0
1651847400000|2022-05-06 14:30:00|901.97|899.57|905.99|903.59|907.24|904.84|890.53|888.13|0
1651847700000|2022-05-06 14:35:00|906.99|904.59|911.78|909.38|919.26|916.86|904.99|902.59|0
1651848000000|2022-05-06 14:40:00|909.78|907.38|904.05|901.65|914.77|912.37|899.06|896.66|0
1651848300000|2022-05-06 14:45:00|907.04|904.64|879.74|877.34|907.04|904.64|876.39|873.99|0
1651848600000|2022-05-06 14:50:00|877.38|874.98|872.01|869.61|886.73|884.33|872.01|869.61|0
1651848900000|2022-05-06 14:55:00|871.01|868.61|868.85|866.45|876.5|874.1|862.48|860.08|0
1651849200000|2022-05-06 15:00:00|869.97|867.57|877.2|874.8|879.7|877.3|866.47|864.07|0
1651849500000|2022-05-06 15:05:00|876.45|874.05|875.47|873.07|881.7|879.3|872.73|870.33|0
1651849800000|2022-05-06 15:10:00|875.72|873.32|868.49|866.09|885.09|882.69|868.49|866.09|0
1651850100000|2022-05-06 15:15:00|867.24|864.84|863.74|861.34|869.73|867.33|858.5|856.1|0
1651850400000|2022-05-06 15:20:00|862.5|860.1|852.23|849.83|866.74|864.34|848.99|846.59|0
1651850700000|2022-05-06 15:25:00|851.98|849.58|859.85|857.45|861.59|859.19|851.73|849.33|0
1651851000000|2022-05-06 15:30:00|858.73|856.33|877.69|875.29|878.57|876.17|858.73|856.33|0
1651851300000|2022-05-06 15:35:00|876.69|874.29|893.22|890.82|893.84|891.44|876.69|874.29|0
1651851600000|2022-05-06 15:40:00|892.72|890.32|888.72|886.32|893.46|891.06|884.73|882.33|0
1651851900000|2022-05-06 15:45:00|889.47|887.07|887.49|885.09|893.98|891.58|886.75|884.35|0
1651852200000|2022-05-06 15:50:00|888.74|886.34|895.11|892.71|895.48|893.08|879.01|876.61|0
1651852500000|2022-05-06 15:55:00|894.73|892.33|897.72|895.32|901.1|898.7|890.49|888.09|0
1651852800000|2022-05-06 16:00:00|897.97|895.57|881.76|879.36|901.1|898.7|881.26|878.86|0
1651853100000|2022-05-06 16:05:00|881.51|879.11|879.26|876.86|882.01|879.61|866.3|863.9|0
1651853400000|2022-05-06 16:10:00|878.51|876.11|894.48|892.08|897.1|894.7|878.51|876.11|0
1651853700000|2022-05-06 16:15:00|895.48|893.08|899.1|896.7|899.1|896.7|886.5|884.1|0
1651854000000|2022-05-06 16:20:00|898.47|896.07|881.76|879.36|898.85|896.45|874.9|872.5|0
1651854300000|2022-05-06 16:25:00|880.76|878.36|877.77|875.37|884.5|882.1|874.77|872.37|0
1651854600000|2022-05-06 16:30:00|878.51|876.11|872.91|870.51|884.5|882.1|871.53|869.13|0
1651854900000|2022-05-06 16:35:00|871.78|869.38|878.02|875.62|887.74|885.34|868.79|866.39|0
1651855200000|2022-05-06 16:40:00|877.77|875.37|873.78|871.38|881.76|879.36|873.53|871.13|0
1651855500000|2022-05-06 16:45:00|874.27|871.87|876.02|873.62|876.02|873.62|870.04|867.64|0
1651855800000|2022-05-06 16:50:00|874.77|872.37|869.42|867.02|884.5|882.1|865.8|863.4|0
1651856100000|2022-05-06 16:55:00|871.03|868.63|859.56|857.16|871.28|868.88|857.07|854.67|0
1651856400000|2022-05-06 17:00:00|857.45|855.05|854.33|851.93|864.55|862.15|854.08|851.68|0
1651856700000|2022-05-06 17:05:00|854.83|852.43|863.18|860.78|869.29|866.89|854.83|852.43|0
1651857000000|2022-05-06 17:10:00|864.3|861.9|870.41|868.01|870.53|868.13|861.69|859.29|0
1651857300000|2022-05-06 17:15:00|870.28|867.88|883.47|881.07|884.71|882.31|867.54|865.14|0
1651857600000|2022-05-06 17:20:00|884.46|882.06|876.73|874.33|885.71|883.31|870.99|868.59|0
1651857900000|2022-05-06 17:25:00|878.23|875.83|875.84|873.44|883.7|881.3|870.85|868.45|0
1651858200000|2022-05-06 17:30:00|875.71|873.31|872.47|870.07|877.46|875.06|869.23|866.83|0
1651858500000|2022-05-06 17:35:00|871.47|869.07|883.45|881.05|888.19|885.79|867.23|864.83|0
1651858800000|2022-05-06 17:40:00|882.83|880.43|879.96|877.56|888.44|886.04|874.96|872.56|0
1651859100000|2022-05-06 17:45:00|879.21|876.81|883.71|881.31|888.32|885.92|875.21|872.81|0
1651859400000|2022-05-06 17:50:00|883.22|880.82|894.94|892.54|897.57|895.17|881.72|879.32|0
1651859700000|2022-05-06 17:55:00|895.94|893.54|895.44|893.04|898.44|896.04|893.95|891.55|0
1651860000000|2022-05-06 18:00:00|896.19|893.79|898.19|895.79|899.19|896.79|889.83|887.43|0
1651860300000|2022-05-06 18:05:00|899.19|896.79|910.42|908.02|910.42|908.02|899.19|896.79|0
1651860600000|2022-05-06 18:10:00|910.3|907.9|901.68|899.28|910.67|908.27|898.69|896.29|0
1651860900000|2022-05-06 18:15:00|901.93|899.53|902.93|900.53|903.43|901.03|894.69|892.29|0
1651861200000|2022-05-06 18:20:00|905.18|902.78|904.31|901.91|907.18|904.78|899.82|897.42|0
1651861500000|2022-05-06 18:25:00|905.93|903.53|908.92|906.52|913.17|910.77|904.18|901.78|0
1651861800000|2022-05-06 18:30:00|908.42|906.02|913.37|910.97|916.66|914.26|904.68|902.28|0
1651862100000|2022-05-06 18:35:00|912.99|910.59|914.24|911.84|916.98|914.58|909.75|907.35|0
1651862400000|2022-05-06 18:40:00|913.99|911.59|915.86|913.46|916.23|913.83|908|905.6|0
1651862700000|2022-05-06 18:45:00|916.48|914.08|902.26|899.86|917.23|914.83|902.26|899.86|0
1651863000000|2022-05-06 18:50:00|903.76|901.36|895.16|892.76|904.26|901.86|894.03|891.63|0
1651863300000|2022-05-06 18:55:00|893.78|891.38|907.75|905.35|907.75|905.35|891.29|888.89|0
1651863600000|2022-05-06 19:00:00|907.25|904.85|904.76|902.36|912.24|909.84|904.76|902.36|0
1651863900000|2022-05-06 19:05:00|906.5|904.1|915.23|912.83|917.98|915.58|903.26|900.86|0
1651864200000|2022-05-06 19:10:00|914.24|911.84|915.23|912.83|915.98|913.58|908.25|905.85|0
1651864500000|2022-05-06 19:15:00|914.98|912.58|911.37|908.97|919.72|917.32|910.49|908.09|0
1651864800000|2022-05-06 19:20:00|912.74|910.34|920.47|918.07|921.22|918.82|912.24|909.84|0
1651865100000|2022-05-06 19:25:00|919.72|917.32|910.74|908.34|922.72|920.32|908|905.6|0
1651865400000|2022-05-06 19:30:00|910.37|907.97|901.01|898.61|910.99|908.59|898.77|896.37|0
1651865700000|2022-05-06 19:35:00|900.52|898.12|878.08|875.68|900.52|898.12|877.33|874.93|0
1651866000000|2022-05-06 19:40:00|877.46|875.06|886.05|883.65|887.93|885.53|875.83|873.43|0
1651866300000|2022-05-06 19:45:00|884.81|882.41|876.33|873.93|889.54|887.14|870.85|868.45|0
1651866600000|2022-05-06 19:50:00|872.84|870.44|880.82|878.42|881.56|879.16|866.74|864.34|0
1651866900000|2022-05-06 19:55:00|882.44|880.04|882.06|879.66|887.3|884.9|879.07|876.67|0
1651867200000|2022-05-06 20:00:00|884.31|881.91|893.41|891.01|893.41|891.01|884.06|881.66|0
1651867500000|2022-05-06 20:05:00|893.66|891.26|891.43|889.03|895.03|892.63|889.43|887.03|0
1651867800000|2022-05-06 20:10:00|891.18|888.78|896.17|893.77|896.67|894.27|891.18|888.78|0
1652079900000|2022-05-09 07:05:00|914.69|912.29|913.82|911.42|917.93|915.53|912.94|910.54|0
1652080200000|2022-05-09 07:10:00|913.57|911.17|909.19|906.79|913.69|911.29|908.58|906.18|0
1652080500000|2022-05-09 07:15:00|909.32|906.92|917.06|914.66|917.06|914.66|908.2|905.8|0
1652080800000|2022-05-09 07:20:00|916.81|914.41|923.8|921.4|925.3|922.9|916.06|913.66|0
1652081100000|2022-05-09 07:25:00|924.55|922.15|922.18|919.78|926.17|923.77|920.93|918.53|0
1652081400000|2022-05-09 07:30:00|921.68|919.28|914.69|912.29|923.67|921.27|914.69|912.29|0
1652081700000|2022-05-09 07:35:00|914.19|911.79|915.43|913.03|917.31|914.91|913.07|910.67|0
1652082000000|2022-05-09 07:40:00|915.18|912.78|921.06|918.66|921.06|918.66|915.18|912.78|0
1652082300000|2022-05-09 07:45:00|920.93|918.53|919.81|917.41|922.17|919.77|918.93|916.53|0
1652082600000|2022-05-09 07:50:00|920.06|917.66|925.92|923.52|928.17|925.77|919.18|916.78|0
1652082900000|2022-05-09 07:55:00|925.67|923.27|930.44|928.04|932.19|929.79|925.67|923.27|0
1652083200000|2022-05-09 08:00:00|930.69|928.29|934.69|932.29|937.18|934.78|930.44|928.04|0
1652083500000|2022-05-09 08:05:00|934.82|932.42|930.44|928.04|936.44|934.04|930.19|927.79|0
1652083800000|2022-05-09 08:10:00|930.57|928.17|931.44|929.04|932.44|930.04|928.95|926.55|0
1652084100000|2022-05-09 08:15:00|931.82|929.42|934.69|932.29|935.32|932.92|928.95|926.55|0
1652084400000|2022-05-09 08:20:00|934.44|932.04|937.18|934.78|937.43|935.03|932.19|929.79|0
1652084700000|2022-05-09 08:25:00|936.93|934.53|937.43|935.03|939.18|936.78|934.57|932.17|0
1652085000000|2022-05-09 08:30:00|937.31|934.91|947.69|945.29|947.94|945.54|936.19|933.79|0
1652085300000|2022-05-09 08:35:00|947.82|945.42|944.07|941.67|949.56|947.16|944.07|941.67|0
1652085600000|2022-05-09 08:40:00|943.57|941.17|943.44|941.04|944.69|942.29|940.95|938.55|0
1652085900000|2022-05-09 08:45:00|943.32|940.92|937.45|935.05|943.32|940.92|936.95|934.55|0
1652086200000|2022-05-09 08:50:00|937.33|934.93|936.46|934.06|937.95|935.55|934.71|932.31|0
1652086500000|2022-05-09 08:55:00|936.21|933.81|937.7|935.3|940.08|937.68|934.84|932.44|0
1652086800000|2022-05-09 09:00:00|938.08|935.68|938.45|936.05|938.95|936.55|936.95|934.55|0
1652087100000|2022-05-09 09:05:00|937.95|935.55|939.45|937.05|940.45|938.05|937.33|934.93|0
1652087400000|2022-05-09 09:10:00|939.58|937.18|934.21|931.81|939.7|937.3|933.96|931.56|0
1652087700000|2022-05-09 09:15:00|933.96|931.56|937.08|934.68|938.95|936.55|933.46|931.06|0
1652088000000|2022-05-09 09:20:00|937.2|934.8|937.2|934.8|938.33|935.93|932.59|930.19|0
1652088300000|2022-05-09 09:25:00|937.45|935.05|943.44|941.04|944.44|942.04|935.96|933.56|0
1652088600000|2022-05-09 09:30:00|943.19|940.79|945.69|943.29|945.69|943.29|941.7|939.3|0
1652088900000|2022-05-09 09:35:00|945.82|943.42|948.69|946.29|949.93|947.53|945.19|942.79|0
1652089200000|2022-05-09 09:40:00|948.44|946.04|944.94|942.54|950.18|947.78|943.82|941.42|0
1652089500000|2022-05-09 09:45:00|945.19|942.79|947.86|945.46|949.73|947.33|944.19|941.79|0
1652089800000|2022-05-09 09:50:00|947.61|945.21|946.73|944.33|948.23|945.83|943.87|941.47|0
1652090100000|2022-05-09 09:55:00|946.86|944.46|945.23|942.83|951.22|948.82|944.62|942.22|0
1652090400000|2022-05-09 10:00:00|945.48|943.08|946.73|944.33|947.23|944.83|943.74|941.34|0
1652090700000|2022-05-09 10:05:00|946.48|944.08|947.73|945.33|949.36|946.96|944.24|941.84|0
1652091000000|2022-05-09 10:10:00|947.98|945.58|950.23|947.83|950.72|948.32|947.73|945.33|0
1652091300000|2022-05-09 10:15:00|950.72|948.32|948.98|946.58|950.85|948.45|947.23|944.83|0
1652091600000|2022-05-09 10:20:00|948.73|946.33|950.6|948.2|950.72|948.32|947.36|944.96|0
1652091900000|2022-05-09 10:25:00|950.22|947.82|950.97|948.57|953.97|951.57|949.11|946.71|0
1652092200000|2022-05-09 10:30:00|950.72|948.32|955.96|953.56|956.96|954.56|950.47|948.07|0
1652092500000|2022-05-09 10:35:00|956.46|954.06|960.46|958.06|960.46|958.06|955.71|953.31|0
1652092800000|2022-05-09 10:40:00|960.21|957.81|962.95|960.55|963.2|960.8|959.46|957.06|0
1652093100000|2022-05-09 10:45:00|962.83|960.43|960.96|958.56|967.45|965.05|960.96|958.56|0
1652093400000|2022-05-09 10:50:00|961.21|958.81|963.98|961.58|967.22|964.82|960.46|958.06|0
1652093700000|2022-05-09 10:55:00|964.11|961.71|962.73|960.33|965.47|963.07|960.98|958.58|0
1652094000000|2022-05-09 11:00:00|961.73|959.33|958.74|956.34|962.98|960.58|957.12|954.72|0
1652094300000|2022-05-09 11:05:00|959.12|956.72|959.98|957.58|960.73|958.33|955.49|953.09|0
1652094600000|2022-05-09 11:10:00|960.23|957.83|961.23|958.83|963.73|961.33|958.49|956.09|0
1652094900000|2022-05-09 11:15:00|961.98|959.58|963.73|961.33|964.97|962.57|960.23|957.83|0
1652095200000|2022-05-09 11:20:00|964.23|961.83|966.48|964.08|969.73|967.33|964.23|961.83|0
1652095500000|2022-05-09 11:25:00|966.73|964.33|967.48|965.08|968.23|965.83|965.98|963.58|0
1652095800000|2022-05-09 11:30:00|967.73|965.33|962.74|960.34|969.73|967.33|962.74|960.34|0
1652096100000|2022-05-09 11:35:00|962.49|960.09|964.24|961.84|964.74|962.34|959|956.6|0
1652096400000|2022-05-09 11:40:00|963.74|961.34|964|961.6|967.12|964.72|960.98|958.58|0
1652096700000|2022-05-09 11:45:00|963.87|961.47|957.13|954.73|965.37|962.97|956.88|954.48|0
1652097000000|2022-05-09 11:50:00|957.63|955.23|952.13|949.73|959.01|956.61|951.63|949.23|0
1652097300000|2022-05-09 11:55:00|951.88|949.48|951.13|948.73|954.38|951.98|948.38|945.98|0
1652097600000|2022-05-09 12:00:00|950.88|948.48|948.12|945.72|955.76|953.36|948.12|945.72|0
1652097900000|2022-05-09 12:05:00|947.87|945.47|946.62|944.22|950.37|947.97|941.37|938.97|0
1652098200000|2022-05-09 12:10:00|946.87|944.47|949.37|946.97|951.12|948.72|946.12|943.72|0
1652098500000|2022-05-09 12:15:00|949.62|947.22|954.37|951.97|955.24|952.84|948.87|946.47|0
1652098800000|2022-05-09 12:20:00|954.86|952.46|950.87|948.47|955.36|952.96|950.12|947.72|0
1652099100000|2022-05-09 12:25:00|951.12|948.72|955.61|953.21|955.61|953.21|950.87|948.47|0
1652099400000|2022-05-09 12:30:00|955.49|953.09|952.62|950.22|958.36|955.96|951.37|948.97|0
1652099700000|2022-05-09 12:35:00|953|950.6|945.37|942.97|954.12|951.72|945.37|942.97|0
1652100000000|2022-05-09 12:40:00|945.12|942.72|943.12|940.72|945.87|943.47|939.88|937.48|0
1652100300000|2022-05-09 12:45:00|942.37|939.97|943.11|940.71|946.87|944.47|940.62|938.22|0
1652100600000|2022-05-09 12:50:00|942.86|940.46|939.99|937.59|943.86|941.46|939.61|937.21|0
1652100900000|2022-05-09 12:55:00|940.11|937.71|945.86|943.46|946.11|943.71|939.86|937.46|0
1652101200000|2022-05-09 13:00:00|945.61|943.21|944.61|942.21|948.61|946.21|944.36|941.96|0
1652101500000|2022-05-09 13:05:00|944.36|941.96|944.36|941.96|947.11|944.71|943.36|940.96|0
1652101800000|2022-05-09 13:10:00|944.86|942.46|935.86|933.46|946.36|943.96|935.86|933.46|0
1652102100000|2022-05-09 13:15:00|934.87|932.47|941.86|939.46|942.11|939.71|934.37|931.97|0
1652102400000|2022-05-09 13:20:00|941.74|939.34|940.36|937.96|944.61|942.21|940.36|937.96|0
1652102700000|2022-05-09 13:25:00|940.61|938.21|945.24|942.84|945.24|942.84|939.11|936.71|0
1652103000000|2022-05-09 13:30:00|943.99|941.59|946.61|944.21|955.6|953.2|939.36|936.96|0
1652103300000|2022-05-09 13:35:00|944.86|942.46|940.36|937.96|951.1|948.7|932.37|929.97|0
1652103600000|2022-05-09 13:40:00|938.86|936.46|942.37|939.97|951.61|949.21|937.74|935.34|0
1652103900000|2022-05-09 13:45:00|941.5|939.1|957.11|954.71|963.73|961.33|941.5|939.1|0
1652104200000|2022-05-09 13:50:00|956.36|953.96|938.12|935.72|960.36|957.96|936.5|934.1|0
1652104500000|2022-05-09 13:55:00|938.62|936.22|946.61|944.21|952.1|949.7|938.37|935.97|0
1652104800000|2022-05-09 14:00:00|947.86|945.46|952.1|949.7|957.6|955.2|942.86|940.46|0
1652105100000|2022-05-09 14:05:00|952.35|949.95|966.49|964.09|966.61|964.21|948.86|946.46|0
1652105400000|2022-05-09 14:10:00|966.86|964.46|952.63|950.23|966.86|964.46|948.13|945.73|0
1652105700000|2022-05-09 14:15:00|953.63|951.23|960|957.6|962.25|959.85|948.13|945.73|0
1652106000000|2022-05-09 14:20:00|960.62|958.22|969.62|967.22|969.62|967.22|957.38|954.98|0
1652106300000|2022-05-09 14:25:00|970.87|968.47|971.62|969.22|973.61|971.21|964.37|961.97|0
1652106600000|2022-05-09 14:30:00|973.49|971.09|969.87|967.47|977.61|975.21|969.12|966.72|0
1652106900000|2022-05-09 14:35:00|970.75|968.35|983.86|981.46|984.61|982.21|969.5|967.1|0
1652107200000|2022-05-09 14:40:00|983.61|981.21|972.86|970.46|983.61|981.21|971.12|968.72|0
1652107500000|2022-05-09 14:45:00|971.37|968.97|970.5|968.1|974.61|972.21|965.87|963.47|0
1652107800000|2022-05-09 14:50:00|971.12|968.72|983.61|981.21|983.61|981.21|966.87|964.47|0
1652108100000|2022-05-09 14:55:00|983.36|980.96|986.87|984.47|986.87|984.47|977.61|975.21|0
1652108400000|2022-05-09 15:00:00|987.12|984.72|983.87|981.47|989.11|986.71|980.62|978.22|0
1652108700000|2022-05-09 15:05:00|984.12|981.72|984.87|982.47|990.74|988.34|984.12|981.72|0
1652109000000|2022-05-09 15:10:00|985.87|983.47|987.12|984.72|990.49|988.09|980|977.6|0
1652109300000|2022-05-09 15:15:00|987.62|985.22|985.12|982.72|988.12|985.72|979.37|976.97|0
1652109600000|2022-05-09 15:20:00|985.37|982.97|990.86|988.46|992.86|990.46|985.37|982.97|0
1652109900000|2022-05-09 15:25:00|991.36|988.96|995.11|992.71|996.36|993.96|990.61|988.21|0
1652110200000|2022-05-09 15:30:00|995.36|992.96|993.38|990.98|1003.12|1000.72|992.38|989.98|0
1652110500000|2022-05-09 15:35:00|993.13|990.73|982.39|979.99|995.13|992.73|981.64|979.24|0
1652110800000|2022-05-09 15:40:00|981.64|979.24|981.14|978.74|986.13|983.73|975.39|972.99|0
1652111100000|2022-05-09 15:45:00|981.89|979.49|982.88|980.48|984.38|981.98|977.14|974.74|0
1652111400000|2022-05-09 15:50:00|982.63|980.23|975.39|972.99|982.63|980.23|973.89|971.49|0
1652111700000|2022-05-09 15:55:00|974.64|972.24|977.89|975.49|980.63|978.23|971.89|969.49|0
1652112000000|2022-05-09 16:00:00|977.64|975.24|987.86|985.46|989.36|986.96|977.64|975.24|0
1652112300000|2022-05-09 16:05:00|987.5|985.1|972.01|969.61|988.61|986.21|965.51|963.11|0
1652112600000|2022-05-09 16:10:00|971.63|969.23|962.63|960.23|971.63|969.23|961.38|958.98|0
1652112900000|2022-05-09 16:15:00|963.38|960.98|960.6|957.72|963.38|960.98|956.36|953.72|0
1652113200000|2022-05-09 16:20:00|961.6|958.72|959.98|957.1|967.34|964.46|957.1|954.22|0
1652113500000|2022-05-09 16:25:00|960.1|957.22|964.85|961.97|970.09|967.21|957.6|954.72|0
1652113800000|2022-05-09 16:30:00|966.23|963.35|963.36|960.96|971.23|968.35|957.61|955.21|0
1652114100000|2022-05-09 16:35:00|962.86|960.46|978.85|975.97|978.85|975.97|962.86|960.46|0
1652114400000|2022-05-09 16:40:00|977.85|974.97|980.97|978.09|981.84|978.96|975.85|972.97|0
1652114700000|2022-05-09 16:45:00|981.59|978.71|983.09|980.21|985.34|982.46|980.59|977.71|0
1652115000000|2022-05-09 16:50:00|983.59|980.71|987.59|984.71|988.97|986.09|983.09|980.21|0
1652115300000|2022-05-09 16:55:00|988.09|985.21|989.34|986.46|989.84|986.96|984.35|981.47|0
1652115600000|2022-05-09 17:00:00|989.59|986.71|991.6|988.72|992.59|989.71|986.1|983.22|0
1652115900000|2022-05-09 17:05:00|992.1|989.22|990.11|987.71|992.35|989.47|987.86|985.22|0
1652116200000|2022-05-09 17:10:00|989.99|987.59|994.61|992.21|995.61|993.21|989.99|987.59|0
1652116500000|2022-05-09 17:15:00|994.74|992.34|986.86|984.46|995.11|992.71|985.36|982.96|0
1652116800000|2022-05-09 17:20:00|987.74|985.34|990.86|988.46|993.61|991.21|987.74|985.34|0
1652117100000|2022-05-09 17:25:00|990.61|988.21|980.61|978.21|990.86|988.46|979.49|977.09|0
1652117400000|2022-05-09 17:30:00|981.11|978.71|993.48|991.08|993.48|991.08|977.24|974.84|0
1652117700000|2022-05-09 17:35:00|993.6|991.2|994.1|991.7|998.1|995.7|992.98|990.58|0
1652118000000|2022-05-09 17:40:00|994.85|992.45|982.11|979.71|995.48|993.08|980.61|978.21|0
1652118300000|2022-05-09 17:45:00|981.86|979.46|987.6|985.2|988.48|986.08|979.36|976.96|0
1652118600000|2022-05-09 17:50:00|986.85|984.45|998.85|996.45|1002.48|1000.08|986.11|983.71|0
1652118900000|2022-05-09 17:55:00|999.35|996.95|991.36|988.96|999.85|997.45|988.11|985.71|0
1652119200000|2022-05-09 18:00:00|991.11|988.71|988.84|985.96|991.61|989.21|983.61|981.21|0
1652119500000|2022-05-09 18:05:00|989.09|986.21|992.59|989.71|996.34|993.46|985.84|982.96|0
1652119800000|2022-05-09 18:10:00|994.59|991.71|992.34|989.46|995.59|992.71|985.84|982.96|0
1652120100000|2022-05-09 18:15:00|992.59|989.71|983.48|980.6|992.59|989.71|981.85|978.97|0
1652120400000|2022-05-09 18:20:00|982.85|979.97|994.97|992.09|996.34|993.46|982.85|979.97|0
1652120700000|2022-05-09 18:25:00|994.84|991.96|996.34|993.46|1000.59|997.71|994.59|991.71|0
1652121000000|2022-05-09 18:30:00|996.09|993.21|996.72|993.84|1005.59|1002.71|995.09|992.21|0
1652121300000|2022-05-09 18:35:00|999.09|996.21|997.09|994.21|1000.34|997.46|990.6|987.72|0
1652121600000|2022-05-09 18:40:00|998.09|995.21|996.47|993.59|999.47|996.59|993.6|990.72|0
1652121900000|2022-05-09 18:45:00|997.34|994.46|996.34|993.46|997.84|994.96|985.85|982.97|0
1652122200000|2022-05-09 18:50:00|996.59|993.71|990.85|987.97|1002.59|999.71|987.73|984.85|0
1652122500000|2022-05-09 18:55:00|989.85|986.97|984.85|981.97|990.1|987.22|980.6|977.72|0
1652122800000|2022-05-09 19:00:00|981.35|978.47|985.85|982.97|987.85|984.97|974.61|971.73|0
1652123100000|2022-05-09 19:05:00|986.35|983.47|985.6|982.72|987.85|984.97|973.11|970.23|0
1652123400000|2022-05-09 19:10:00|986.6|983.72|974.36|971.48|986.6|983.72|972.36|969.48|0
1652123700000|2022-05-09 19:15:00|973.36|970.48|982.72|979.84|985.34|982.46|971.36|968.48|0
1652124000000|2022-05-09 19:20:00|982.84|979.96|996.09|993.21|997.83|994.95|982.84|979.96|0
1652124300000|2022-05-09 19:25:00|997.08|994.2|1000.34|997.46|1004.08|1001.2|995.34|992.46|0
1652124600000|2022-05-09 19:30:00|1000.09|997.21|1004.6|1001.72|1009.84|1006.96|1000.09|997.21|0
1652124900000|2022-05-09 19:35:00|1003.85|1000.97|1002.35|999.47|1008.84|1005.96|1000.85|997.97|0
1652125200000|2022-05-09 19:40:00|1002.85|999.97|1011.35|1008.95|1013.1|1010.7|1002.85|999.97|0
1652125500000|2022-05-09 19:45:00|1010.85|1008.45|1022.84|1019.96|1022.84|1019.96|1008.85|1006.45|0
1652125800000|2022-05-09 19:50:00|1020.09|1017.21|1023.84|1020.96|1031.08|1028.2|1020.09|1017.21|0
1652126100000|2022-05-09 19:55:00|1022.34|1019.46|1012.1|1009.22|1022.34|1019.46|1007.09|1004.21|0
1652126400000|2022-05-09 20:00:00|1011.6|1008.72|1007.11|1004.23|1015.1|1012.22|1005.61|1002.73|0
1652126700000|2022-05-09 20:05:00|1007.36|1004.48|1006.86|1003.98|1009.74|1006.86|1001.36|998.48|0
1652127000000|2022-05-09 20:10:00|1006.61|1003.73|1002.11|999.23|1007.61|1004.73|1000.86|997.98|0
1652127300000|2022-05-09 20:15:00|1002.86|999.98|1007.85|1004.49|1008.1|1004.74|1002.73|999.37|0
1652127600000|2022-05-09 20:20:00|1007.73|1004.37|1007.85|1004.49|1008.1|1004.74|1007.35|1003.99|0
1652127900000|2022-05-09 20:25:00|1007.6|1004.24|1010.1|1006.74|1011.34|1007.98|1006.85|1003.49|0
1652128200000|2022-05-09 20:30:00|1009.85|1006.49|1012.09|1008.73|1012.84|1009.48|1007.85|1004.49|0
1652128500000|2022-05-09 20:35:00|1011.84|1008.48|1012.59|1009.23|1013.59|1010.23|1011.09|1007.73|0
1652128800000|2022-05-09 20:40:00|1012.34|1008.98|1012.72|1009.36|1014.09|1010.73|1012.34|1008.98|0
1652129100000|2022-05-09 20:45:00|1012.59|1009.23|1011.84|1008.48|1013.34|1009.98|1011.09|1007.73|0
1652129400000|2022-05-09 20:50:00|1011.97|1008.61|1011.97|1008.61|1013.34|1009.98|1011.47|1008.11|0
1652129700000|2022-05-09 20:55:00|1011.84|1008.48|1012.2|1009.4|1013.34|1009.98|1011.59|1008.23|0
1652130000000|2022-05-09 21:00:00|1012.22|1009.42|1011.63|1008.83|1012.58|1009.78|1011.49|1008.69|0
1652130300000|2022-05-09 21:05:00|1011.71|1008.91|1011.6|1008.8|1011.78|1008.98|1011.45|1008.65|0
1652130600000|2022-05-09 21:10:00|1011.52|1008.72|1011.52|1008.72|1011.63|1008.83|1011.49|1008.69|0
1652130900000|2022-05-09 21:15:00|1011.63|1008.83|1011.67|1008.87|1011.93|1009.13|1011.34|1008.54|0
1652131200000|2022-05-09 21:20:00|1011.71|1008.91|1011.93|1009.13|1012.29|1009.49|1011.41|1008.61|0
1652131500000|2022-05-09 21:25:00|1011.63|1008.83|1012.57|1009.77|1012.6|1009.8|1011.63|1008.83|0
1652131800000|2022-05-09 21:30:00|1012.6|1009.8|1012.87|1010.07|1013.16|1010.36|1012.35|1009.55|0
1652132100000|2022-05-09 21:35:00|1013.01|1010.21|1013.01|1010.21|1013.23|1010.43|1013.01|1010.21|0
1652132400000|2022-05-09 21:40:00|1013.05|1010.25|1013.01|1010.21|1013.38|1010.58|1012.65|1009.85|0
1652132700000|2022-05-09 21:45:00|1013.05|1010.25|1012.94|1010.14|1013.05|1010.25|1012.73|1009.93|0
1652133000000|2022-05-09 21:50:00|1012.87|1010.07|1012.08|1009.28|1012.87|1010.07|1012.08|1009.28|0
1652133300000|2022-05-09 21:55:00|1012.04|1009.24|1010.26|1007.46|1012.04|1009.24|1009.78|1006.98|0
1652133600000|2022-05-09 22:00:00|1008.7|1005.9|1006.95|1004.15|1008.7|1005.9|1002.32|999.52|0
1652133900000|2022-05-09 22:05:00|1007.07|1004.27|1007.32|1004.52|1007.32|1004.52|1004.95|1002.15|0
1652134200000|2022-05-09 22:10:00|1007.07|1004.27|1004.82|1002.02|1008.82|1006.02|1004.82|1002.02|0
1652134500000|2022-05-09 22:15:00|1004.32|1001.52|1003.57|1000.77|1005.07|1002.27|1002.82|1000.02|0
1652134800000|2022-05-09 22:20:00|1003.45|1000.65|1003.2|1000.4|1004.07|1001.27|1002.32|999.52|0
1652135100000|2022-05-09 22:25:00|1002.95|1000.15|1003.07|1000.27|1003.32|1000.52|1002.57|999.77|0
1652135400000|2022-05-09 22:30:00|1002.82|1000.02|1000.32|997.52|1003.2|1000.4|999.82|997.02|0
1652135700000|2022-05-09 22:35:00|1000.07|997.27|1000.07|997.27|1000.32|997.52|999.57|996.77|0
1652136000000|2022-05-09 22:40:00|1000.32|997.52|1001.32|998.52|1001.82|999.02|1000.07|997.27|0
1652136300000|2022-05-09 22:45:00|1001.2|998.4|999.82|997.02|1002.32|999.52|999.82|997.02|0
1652136600000|2022-05-09 22:50:00|1000.32|997.52|1000.82|998.02|1001.32|998.52|1000.32|997.52|0
1652136900000|2022-05-09 22:55:00|1000.95|998.15|1001.07|998.27|1002.32|999.52|1000.57|997.77|0
1652137200000|2022-05-09 23:00:00|1000.82|998.02|1001.32|998.52|1001.82|999.02|1000.57|997.77|0
1652137500000|2022-05-09 23:05:00|1001.2|998.4|1002.07|999.27|1002.07|999.27|1000.7|997.9|0
1652137800000|2022-05-09 23:10:00|1001.95|999.15|1005.7|1002.9|1005.7|1002.9|1001.82|999.02|0
1652138100000|2022-05-09 23:15:00|1005.57|1002.77|1005.7|1002.9|1007.82|1005.02|1005.07|1002.27|0
1652138400000|2022-05-09 23:20:00|1005.57|1002.77|1007.32|1004.52|1008.07|1005.27|1004.07|1001.27|0
1652138700000|2022-05-09 23:25:00|1007.07|1004.27|1007.57|1004.77|1009.82|1007.02|1007.07|1004.27|0
1652139000000|2022-05-09 23:30:00|1007.82|1005.02|1006.07|1003.27|1008.32|1005.52|1006.07|1003.27|0
1652139300000|2022-05-09 23:35:00|1005.95|1003.15|1005.95|1003.15|1007.82|1005.02|1005.45|1002.65|0
1652139600000|2022-05-09 23:40:00|1005.7|1002.9|1004.32|1001.52|1006.32|1003.52|1002.82|1000.02|0
1652139900000|2022-05-09 23:45:00|1004.07|1001.27|1006.07|1003.27|1006.07|1003.27|1002.57|999.77|0
1652140200000|2022-05-09 23:50:00|1006.32|1003.52|1004.07|1001.27|1006.32|1003.52|1003.2|1000.4|0
1652140500000|2022-05-09 23:55:00|1004.32|1001.52|1002.07|999.27|1004.32|1001.52|1000.82|998.02|0
1652140800000|2022-05-10 00:00:00|1001.95|999.15|1008.32|1005.52|1008.57|1005.77|1001.32|998.52|0
1652141100000|2022-05-10 00:05:00|1008.2|1005.4|1010.82|1008.02|1010.82|1008.02|1007.95|1005.15|0
1652141400000|2022-05-10 00:10:00|1010.32|1007.52|1021.97|1018.61|1021.97|1018.61|1010.32|1007.52|0
1652141700000|2022-05-10 00:15:00|1022.09|1018.73|1035.59|1032.23|1039.83|1036.47|1022.09|1018.73|0
1652142000000|2022-05-10 00:20:00|1034.97|1031.61|1033.98|1030.34|1038.59|1035.23|1032.6|1029.24|0
1652142300000|2022-05-10 00:25:00|1034.23|1030.59|1033.49|1029.85|1035.48|1031.84|1030.99|1027.35|0
1652142600000|2022-05-10 00:30:00|1032.62|1028.98|1028.87|1025.23|1033.49|1029.85|1028.37|1024.73|0
1652142900000|2022-05-10 00:35:00|1028.49|1024.85|1031.49|1027.85|1031.74|1028.1|1026.49|1022.85|0
1652143200000|2022-05-10 00:40:00|1031.24|1027.6|1027.37|1023.73|1034.73|1031.09|1027.12|1023.48|0
1652143500000|2022-05-10 00:45:00|1027.49|1023.85|1032.49|1028.85|1032.49|1028.85|1026.74|1023.1|0
1652143800000|2022-05-10 00:50:00|1032.24|1028.6|1030.49|1026.85|1033.98|1030.34|1029.74|1026.1|0
1652144100000|2022-05-10 00:55:00|1030.74|1027.1|1029.24|1025.6|1031.24|1027.6|1027.99|1024.35|0
1652144400000|2022-05-10 01:00:00|1028.37|1024.73|1030.87|1027.23|1032.99|1029.35|1027.87|1024.23|0
1652144700000|2022-05-10 01:05:00|1030.49|1026.85|1019.12|1015.48|1030.87|1027.23|1018.87|1015.23|0
1652145000000|2022-05-10 01:10:00|1019.24|1015.6|1020.24|1016.6|1024.24|1020.6|1017|1013.36|0
1652145300000|2022-05-10 01:15:00|1020.12|1016.48|1019.49|1015.85|1020.62|1016.98|1015.63|1011.99|0
1652145600000|2022-05-10 01:20:00|1019.24|1015.6|1022.49|1018.85|1023.12|1019.48|1018|1014.36|0
1652145900000|2022-05-10 01:25:00|1022.24|1018.6|1021.49|1017.85|1024.24|1020.6|1019.24|1015.6|0
1652146200000|2022-05-10 01:30:00|1022.12|1018.48|1021.12|1017.48|1024.49|1020.85|1019.99|1016.35|0
1652146500000|2022-05-10 01:35:00|1020.87|1017.23|1021.99|1018.35|1025.99|1022.35|1020.74|1017.1|0
1652146800000|2022-05-10 01:40:00|1022.12|1018.48|1023.74|1020.1|1023.74|1020.1|1017.88|1014.24|0
1652147100000|2022-05-10 01:45:00|1023.49|1019.85|1021.87|1018.23|1025.24|1021.6|1021.12|1017.48|0
1652147400000|2022-05-10 01:50:00|1021.37|1017.73|1010|1006.36|1021.62|1017.98|1010|1006.36|0
1652147700000|2022-05-10 01:55:00|1009.75|1006.11|1007.38|1003.74|1010|1006.36|1004.26|1000.62|0
1652148000000|2022-05-10 02:00:00|1006.75|1003.11|1006.37|1002.73|1008.38|1004.74|1004.51|1000.87|0
1652148300000|2022-05-10 02:05:00|1006.49|1002.85|1003.99|1000.35|1010.24|1006.6|1003.99|1000.35|0
1652148600000|2022-05-10 02:10:00|1003.24|999.6|1000.99|997.35|1003.49|999.85|1000.37|996.73|0
1652148900000|2022-05-10 02:15:00|1000.74|997.1|1001.49|997.85|1004.49|1000.85|1000.62|996.98|0
1652149200000|2022-05-10 02:20:00|1001.12|997.48|1001.99|998.35|1002.49|998.85|1000|996.36|0
1652149500000|2022-05-10 02:25:00|1001.74|998.1|993.5|989.86|1001.99|998.35|993.25|989.61|0
1652149800000|2022-05-10 02:30:00|994|990.36|997.12|993.48|997.74|994.1|993|989.36|0
1652150100000|2022-05-10 02:35:00|996.99|993.35|992.99|989.35|997.99|994.35|992.99|989.35|0
1652150400000|2022-05-10 02:40:00|992.87|989.23|996.49|992.85|997.49|993.85|992.87|989.23|0
1652150700000|2022-05-10 02:45:00|996.74|993.1|996.62|992.98|997.49|993.85|994.87|991.23|0
1652151000000|2022-05-10 02:50:00|996.49|992.85|996.74|993.1|997.49|993.85|994.74|991.1|0
1652151300000|2022-05-10 02:55:00|996.49|992.85|997.24|993.6|998.49|994.85|995.49|991.85|0
1652151600000|2022-05-10 03:00:00|996.99|993.35|994.24|990.6|997.37|993.73|994.24|990.6|0
1652151900000|2022-05-10 03:05:00|994.62|990.98|994.24|990.6|996.99|993.35|992.24|988.6|0
1652152200000|2022-05-10 03:10:00|994.74|991.1|996.62|992.98|997.24|993.6|993.87|990.23|0
1652152500000|2022-05-10 03:15:00|996.74|993.1|997.12|993.48|998.37|994.73|995.37|991.73|0
1652152800000|2022-05-10 03:20:00|997.24|993.6|1000.99|997.35|1002.49|998.85|996.74|993.1|0
1652153100000|2022-05-10 03:25:00|1000.87|997.23|999.24|995.6|1001.99|998.35|998.74|995.1|0
1652153400000|2022-05-10 03:30:00|999.12|995.48|999.87|996.23|1001.24|997.6|999.12|995.48|0
1652153700000|2022-05-10 03:35:00|999.74|996.1|997.74|994.1|1000.37|996.73|997.24|993.6|0
1652154000000|2022-05-10 03:40:00|997.62|993.98|996.74|993.1|997.99|994.35|994.87|991.23|0
1652154300000|2022-05-10 03:45:00|996.99|993.35|993.62|989.98|996.99|993.35|993.49|989.85|0
1652154600000|2022-05-10 03:50:00|992.99|989.35|992.49|988.85|993.62|989.98|991.99|988.35|0
1652154900000|2022-05-10 03:55:00|992.24|988.6|991.99|988.35|993.24|989.6|991.99|988.35|0
1652155200000|2022-05-10 04:00:00|992.24|988.6|992.24|988.6|993.24|989.6|991.99|988.35|0
1652155500000|2022-05-10 04:05:00|992.12|988.48|992.49|988.85|993.49|989.85|991.99|988.35|0
1652155800000|2022-05-10 04:10:00|992.74|989.1|992.99|989.35|993.49|989.85|991.99|988.35|0
1652156100000|2022-05-10 04:15:00|993.24|989.6|993.24|989.6|994.24|990.6|992.49|988.85|0
1652156400000|2022-05-10 04:20:00|992.99|989.35|993.49|989.85|993.99|990.35|992.49|988.85|0
1652156700000|2022-05-10 04:25:00|993.62|989.98|992.99|989.35|993.74|990.1|992.24|988.6|0
1652157000000|2022-05-10 04:30:00|992.74|989.1|993.49|989.85|993.49|989.85|991.99|988.35|0
1652157300000|2022-05-10 04:35:00|993.24|989.6|992.74|989.1|994.49|990.85|991.99|988.35|0
1652157600000|2022-05-10 04:40:00|992.87|989.23|992.49|988.85|992.99|989.35|992.24|988.6|0
1652157900000|2022-05-10 04:45:00|992.87|989.23|992.49|988.85|992.99|989.35|991.99|988.35|0
1652158200000|2022-05-10 04:50:00|992.74|989.1|993.49|989.85|993.49|989.85|992.24|988.6|0
1652158500000|2022-05-10 04:55:00|993.99|990.35|993.24|989.6|994.49|990.85|991.99|988.35|0
1652158800000|2022-05-10 05:00:00|993.37|989.73|994.49|990.85|995.24|991.6|991.99|988.35|0
1652159100000|2022-05-10 05:05:00|994.24|990.6|988.5|984.86|994.37|990.73|987.5|983.86|0
1652159400000|2022-05-10 05:10:00|988|984.36|987.5|983.86|988.25|984.61|987.5|983.86|0
1652159700000|2022-05-10 05:15:00|987.75|984.11|987.75|984.11|989.62|985.98|987.5|983.86|0
1652160000000|2022-05-10 05:20:00|987.88|984.24|990.24|986.6|991.49|987.85|987.88|984.24|0
1652160300000|2022-05-10 05:25:00|990.12|986.48|986.88|983.24|990.49|986.85|986|982.36|0
1652160600000|2022-05-10 05:30:00|986.75|983.11|984.75|981.11|987.25|983.61|984.25|980.61|0
1652160900000|2022-05-10 05:35:00|984.5|980.86|984.25|980.61|985.13|981.49|984.25|980.61|0
1652161200000|2022-05-10 05:40:00|984.5|980.86|985.5|981.86|986.25|982.61|984.38|980.74|0
1652161500000|2022-05-10 05:45:00|985.38|981.74|984.24|980.6|985.5|981.86|984.24|980.6|0
1652161800000|2022-05-10 05:50:00|984.49|980.85|988.12|984.48|988.74|985.1|981.12|977.48|0
1652162100000|2022-05-10 05:55:00|987.99|984.35|989.37|985.73|989.37|985.73|986.49|982.85|0
1652162400000|2022-05-10 06:00:00|989.24|985.6|982.99|979.35|991.36|987.72|982.49|978.85|0
1652162700000|2022-05-10 06:05:00|982.74|979.1|983.87|980.23|984.49|980.85|979.74|976.1|0
1652163000000|2022-05-10 06:10:00|983.99|980.35|978.99|975.35|984.24|980.6|978.74|975.1|0
1652163300000|2022-05-10 06:15:00|979.24|975.6|981.24|977.6|981.49|977.85|979.24|975.6|0
1652163600000|2022-05-10 06:20:00|980.87|977.23|978.74|975.1|980.87|977.23|978.74|975.1|0
1652163900000|2022-05-10 06:25:00|978.99|975.35|981.74|978.1|982.12|978.48|978.74|975.1|0
1652164200000|2022-05-10 06:30:00|981.49|977.85|979.49|975.85|981.49|977.85|978.74|975.1|0
1652164500000|2022-05-10 06:35:00|979.74|976.1|976.74|973.1|979.87|976.23|975.99|972.35|0
1652164800000|2022-05-10 06:40:00|976.24|972.6|972|968.36|977.12|973.48|971.5|967.86|0
1652165100000|2022-05-10 06:45:00|971.75|968.11|974.23|970.59|975.48|971.84|971|967.36|0
1652165400000|2022-05-10 06:50:00|974.11|970.47|971.98|968.34|975.98|972.34|970.11|966.47|0
1652165700000|2022-05-10 06:55:00|971.86|968.22|971.86|968.22|972.11|968.47|969.98|966.34|0
1652166000000|2022-05-10 07:00:00|971.61|967.97|976.73|973.09|976.73|973.09|971.48|967.84|0
1652166300000|2022-05-10 07:05:00|976.22|973.1|976.85|973.73|976.85|973.73|970.85|967.73|0
1652166600000|2022-05-10 07:10:00|977.22|974.1|977.22|974.1|981.72|978.6|976.6|973.48|0
1652166900000|2022-05-10 07:15:00|978.1|974.98|976.72|973.6|980.47|977.35|972.72|969.6|0
1652167200000|2022-05-10 07:20:00|976.97|973.85|970.72|967.6|976.97|973.85|970.72|967.6|0
1652167500000|2022-05-10 07:25:00|971.22|968.1|973.6|970.48|973.97|970.85|969.97|966.85|0
1652167800000|2022-05-10 07:30:00|973.47|970.35|982.6|979.48|984.22|981.1|973.47|970.35|0
1652168100000|2022-05-10 07:35:00|982.47|979.35|975.97|972.85|982.85|979.73|974.97|971.85|0
1652168400000|2022-05-10 07:40:00|976.1|972.98|982.85|979.73|982.85|979.73|973.72|970.6|0
1652168700000|2022-05-10 07:45:00|982.22|979.1|985.22|982.1|987.09|983.97|980.97|977.85|0
1652169000000|2022-05-10 07:50:00|984.47|981.35|987.59|984.47|988.21|985.09|980.97|977.85|0
1652169300000|2022-05-10 07:55:00|987.46|984.34|986.46|983.34|988.84|985.72|982.85|979.73|0
1652169600000|2022-05-10 08:00:00|986.22|983.1|985.47|982.35|988.46|985.34|983.72|980.6|0
1652169900000|2022-05-10 08:05:00|986.59|983.47|979.1|975.98|987.34|984.22|979.1|975.98|0
1652170200000|2022-05-10 08:10:00|979.6|976.48|982.97|979.85|982.97|979.85|978.1|974.98|0
1652170500000|2022-05-10 08:15:00|982.6|979.48|976.72|973.6|982.6|979.48|976.72|973.6|0
1652170800000|2022-05-10 08:20:00|976.85|973.73|973.22|970.1|977.47|974.35|972.85|969.73|0
1652171100000|2022-05-10 08:25:00|973.47|970.35|971.85|968.73|975.97|972.85|970.47|967.35|0
1652171400000|2022-05-10 08:30:00|971.97|968.85|969.36|966.96|971.97|968.85|969.36|966.6|0
1652171700000|2022-05-10 08:35:00|969.61|967.21|969.86|967.46|971.49|969.09|969.36|966.96|0
1652172000000|2022-05-10 08:40:00|970.11|967.71|972.11|969.71|973.61|971.21|970.11|967.71|0
1652172300000|2022-05-10 08:45:00|971.61|969.21|970.61|968.21|972.86|970.46|969.36|966.96|0
1652172600000|2022-05-10 08:50:00|970.74|968.34|973.36|970.96|973.36|970.96|969.49|967.09|0
1652172900000|2022-05-10 08:55:00|973.49|971.09|970.86|968.46|973.61|971.21|970.11|967.71|0
1652173200000|2022-05-10 09:00:00|970.74|968.34|970.99|968.59|972.61|970.21|969.49|967.09|0
1652173500000|2022-05-10 09:05:00|971.11|968.71|969.36|966.96|971.24|968.84|969.36|966.96|0
1652173800000|2022-05-10 09:10:00|967.11|964.71|966.74|964.34|968.86|966.46|966.61|964.21|0
1652174100000|2022-05-10 09:15:00|966.86|964.46|970.36|967.96|971.11|968.71|966.36|963.96|0
1652174400000|2022-05-10 09:20:00|970.61|968.21|971.49|969.09|972.61|970.21|968.61|966.21|0
1652174700000|2022-05-10 09:25:00|971.61|969.21|972.74|970.34|973.36|970.96|970.86|968.46|0
1652175000000|2022-05-10 09:30:00|972.61|970.21|970.24|967.84|972.61|970.21|969.74|967.34|0
1652175300000|2022-05-10 09:35:00|970.11|967.71|967.11|964.71|971.86|969.46|967.11|964.71|0
1652175600000|2022-05-10 09:40:00|966.99|964.59|971.11|968.71|971.36|968.96|966.86|964.46|0
1652175900000|2022-05-10 09:45:00|971.36|968.96|973.74|971.34|974.36|971.96|970.61|968.21|0
1652176200000|2022-05-10 09:50:00|973.49|971.09|979.1|976.7|979.1|976.7|971.86|969.46|0
1652176500000|2022-05-10 09:55:00|979.23|976.83|982.46|979.34|983.1|980.7|978.1|975.7|0
1652176800000|2022-05-10 10:00:00|982.21|979.09|982.46|979.34|984.46|981.34|980.21|977.09|0
1652177100000|2022-05-10 10:05:00|982.21|979.09|981.71|978.59|982.71|979.59|977.59|974.47|0
1652177400000|2022-05-10 10:10:00|981.46|978.34|981.71|978.59|982.46|979.34|979.21|976.09|0
1652177700000|2022-05-10 10:15:00|981.46|978.34|979.46|976.34|984.71|981.59|979.46|976.34|0
1652178000000|2022-05-10 10:20:00|979.34|976.22|976.34|973.22|980.46|977.34|975.97|972.85|0
1652178300000|2022-05-10 10:25:00|975.98|973.58|977.35|974.95|978.35|975.95|975.6|973.2|0
1652178600000|2022-05-10 10:30:00|977.85|975.45|972.86|970.46|977.85|975.45|972.86|970.46|0
1652178900000|2022-05-10 10:35:00|973.11|970.71|974.11|971.71|974.61|972.21|972.61|970.21|0
1652179200000|2022-05-10 10:40:00|973.86|971.46|974.36|971.96|975.11|972.71|972.61|970.21|0
1652179500000|2022-05-10 10:45:00|974.49|972.09|978.85|976.45|980.1|977.7|972.61|970.21|0
1652179800000|2022-05-10 10:50:00|979.1|976.7|982.6|980.2|982.98|980.58|977.6|975.2|0
1652180100000|2022-05-10 10:55:00|982.73|980.33|983.74|981.34|983.99|981.59|980.6|978.2|0
1652180400000|2022-05-10 11:00:00|983.86|981.46|988.11|985.71|988.11|985.71|981.36|978.96|0
1652180700000|2022-05-10 11:05:00|987.24|984.84|985.36|982.96|989.36|986.96|984.86|982.46|0
1652181000000|2022-05-10 11:10:00|985.11|982.71|986.61|984.21|987.86|985.46|985.11|982.71|0
1652181300000|2022-05-10 11:15:00|986.36|983.96|991.36|988.96|991.86|989.46|986.36|983.96|0
1652181600000|2022-05-10 11:20:00|991.86|989.46|991.61|989.21|994.74|992.34|990.36|987.96|0
1652181900000|2022-05-10 11:25:00|991.49|989.09|989.11|986.71|994.11|991.71|988.61|986.21|0
1652182200000|2022-05-10 11:30:00|989.61|987.21|985.11|982.71|991.86|989.46|984.99|982.59|0
1652182500000|2022-05-10 11:35:00|985.36|982.96|985.11|982.71|986.61|984.21|984.61|982.21|0
1652182800000|2022-05-10 11:40:00|984.99|982.59|990.36|987.96|990.36|987.96|984.86|982.46|0
1652183100000|2022-05-10 11:45:00|990.61|988.21|984.86|982.46|990.86|988.46|984.11|981.71|0
1652183400000|2022-05-10 11:50:00|984.36|981.96|990.86|988.46|990.86|988.46|984.24|981.84|0
1652183700000|2022-05-10 11:55:00|991.11|988.71|984.86|982.46|991.11|988.71|984.36|981.96|0
1652184000000|2022-05-10 12:00:00|985.11|982.71|981.61|979.21|985.36|982.96|981.36|978.96|0
1652184300000|2022-05-10 12:05:00|981.36|978.96|979.36|976.96|982.11|979.71|976.86|974.46|0
1652184600000|2022-05-10 12:10:00|979.11|976.71|976.36|973.96|979.11|976.71|975.61|973.21|0
1652184900000|2022-05-10 12:15:00|976.11|973.71|974.61|972.21|978.74|976.34|974.11|971.71|0
1652185200000|2022-05-10 12:20:00|974.24|971.84|977.1|974.7|977.1|974.7|974.11|971.71|0
1652185500000|2022-05-10 12:25:00|976.85|974.45|974.6|972.2|977.85|975.45|974.1|971.7|0
1652185800000|2022-05-10 12:30:00|974.85|972.45|974.1|971.7|976.6|974.2|971.35|968.95|0
1652186100000|2022-05-10 12:35:00|973.85|971.45|965.61|963.21|974.23|971.83|965.61|963.21|0
1652186400000|2022-05-10 12:40:00|965.36|962.96|968.36|965.96|968.86|966.46|964.36|961.96|0
1652186700000|2022-05-10 12:45:00|968.49|966.09|969.35|966.95|970.35|967.95|966.61|964.21|0
1652187000000|2022-05-10 12:50:00|969.1|966.7|960.99|958.59|969.6|967.2|960.61|958.21|0
1652187300000|2022-05-10 12:55:00|961.11|958.71|957.99|955.59|962.61|960.21|956.11|953.71|0
1652187600000|2022-05-10 13:00:00|957.61|955.21|951.6|949.2|957.86|955.46|951.35|948.95|0
1652187900000|2022-05-10 13:05:00|951.85|949.45|954.48|952.08|955.1|952.7|951.35|948.95|0
1652188200000|2022-05-10 13:10:00|954.6|952.2|954.35|951.95|955.35|952.95|951.35|948.95|0
1652188500000|2022-05-10 13:15:00|954.85|952.45|956.35|953.95|956.6|954.2|952.1|949.7|0
1652188800000|2022-05-10 13:20:00|956.6|954.2|953.35|950.95|956.6|954.2|952.35|949.95|0
1652189100000|2022-05-10 13:25:00|953.6|951.2|951.35|948.95|955.23|952.83|951.35|948.95|0
1652189400000|2022-05-10 13:30:00|948.36|945.96|948.86|946.46|949.61|947.21|936.74|934.34|0
1652189700000|2022-05-10 13:35:00|948.99|946.59|952.73|950.33|961.73|959.33|948.99|946.59|0
1652190000000|2022-05-10 13:40:00|952.85|950.45|961.86|959.46|963.1|960.7|952.85|950.45|0
1652190300000|2022-05-10 13:45:00|963.1|960.7|975.1|972.7|977.1|974.7|962.85|960.45|0
1652190600000|2022-05-10 13:50:00|976.35|973.95|967.85|965.45|977.6|975.2|964.6|962.2|0
1652190900000|2022-05-10 13:55:00|967.6|965.2|956.11|953.71|969.1|966.7|956.11|953.71|0
1652191200000|2022-05-10 14:00:00|955.36|952.96|952.36|949.96|964.1|961.7|951.36|948.96|0
1652191500000|2022-05-10 14:05:00|952.11|949.71|955.36|952.96|956.74|954.34|946.36|943.96|0
1652191800000|2022-05-10 14:10:00|953.86|951.46|961.6|959.2|966.1|963.7|949.86|947.46|0
1652192100000|2022-05-10 14:15:00|962.6|960.2|960.6|958.2|963.85|961.45|953.86|951.46|0
1652192400000|2022-05-10 14:20:00|960.23|957.83|966.59|964.19|971.59|969.19|955.35|952.95|0
1652192700000|2022-05-10 14:25:00|966.84|964.44|971.59|969.19|977.59|975.19|965.34|962.94|0
1652193000000|2022-05-10 14:30:00|971.84|969.44|977.84|975.44|980.59|978.19|968.84|966.44|0
1652193300000|2022-05-10 14:35:00|976.34|973.94|988.34|985.94|988.34|985.94|976.34|973.94|0
1652193600000|2022-05-10 14:40:00|987.59|985.19|989.35|986.95|996.84|994.44|987.59|985.19|0
1652193900000|2022-05-10 14:45:00|989.85|987.45|1004.35|1001.95|1007.59|1005.19|989.1|986.7|0
1652194200000|2022-05-10 14:50:00|1006.09|1003.69|998.6|996.2|1012.84|1010.44|996.85|994.45|0
1652194500000|2022-05-10 14:55:00|999.1|996.7|1006.84|1004.44|1007.59|1005.19|999.1|996.7|0
1652194800000|2022-05-10 15:00:00|1008.09|1005.69|1013.34|1010.94|1017.09|1014.69|998.35|995.95|0
1652195100000|2022-05-10 15:05:00|1012.84|1010.44|1025.59|1023.19|1026.22|1023.82|1012.84|1010.44|0
1652195400000|2022-05-10 15:10:00|1026.59|1024.19|1031.34|1028.94|1031.34|1028.94|1019.85|1017.45|0
1652195700000|2022-05-10 15:15:00|1031.59|1029.19|1015.1|1012.7|1034.84|1032.44|1014.98|1012.58|0
1652196000000|2022-05-10 15:20:00|1014.85|1012.45|1028.59|1026.19|1029.47|1027.07|1014.85|1012.45|0
1652196300000|2022-05-10 15:25:00|1028.97|1026.57|1024.6|1022.2|1036.35|1033.95|1023.23|1020.83|0
1652196600000|2022-05-10 15:30:00|1023.6|1021.2|1028.59|1026.19|1036.84|1034.44|1019.85|1017.45|0
1652196900000|2022-05-10 15:35:00|1028.09|1025.69|1010.35|1007.95|1028.84|1026.44|1008.85|1006.45|0
1652197200000|2022-05-10 15:40:00|1011.1|1008.7|1017.1|1014.7|1021.09|1018.69|1007.1|1004.7|0
1652197500000|2022-05-10 15:45:00|1016.35|1013.95|1026.34|1023.94|1028.09|1025.69|1016.1|1013.7|0
1652197800000|2022-05-10 15:50:00|1026.84|1024.44|1025.84|1023.44|1035.84|1033.44|1024.84|1022.44|0
1652198100000|2022-05-10 15:55:00|1025.97|1023.57|1022.84|1020.44|1038.09|1035.69|1018.1|1015.7|0
1652198400000|2022-05-10 16:00:00|1021.84|1019.44|1012.6|1010.2|1025.97|1023.57|1012.1|1009.7|0
1652198700000|2022-05-10 16:05:00|1012.1|1009.7|1031.09|1028.69|1031.84|1029.44|1012.1|1009.7|0
1652199000000|2022-05-10 16:10:00|1031.84|1029.44|1026.84|1024.44|1034.84|1032.44|1021.09|1018.69|0
1652199300000|2022-05-10 16:15:00|1027.34|1024.94|1032.09|1029.69|1032.47|1030.07|1019.84|1017.44|0
1652199600000|2022-05-10 16:20:00|1033.34|1030.94|1033.84|1031.44|1035.84|1033.44|1027.34|1024.94|0
1652199900000|2022-05-10 16:25:00|1034.09|1031.69|1033.09|1030.69|1035.84|1033.44|1028.59|1026.19|0
1652200200000|2022-05-10 16:30:00|1033.84|1031.44|1043.09|1040.69|1047.59|1045.19|1028.84|1026.44|0
1652200500000|2022-05-10 16:35:00|1043.84|1041.44|1041.09|1038.69|1044.09|1041.69|1035.59|1033.19|0
1652200800000|2022-05-10 16:40:00|1042.59|1040.19|1032.59|1030.19|1043.84|1041.44|1032.34|1029.94|0
1652201100000|2022-05-10 16:45:00|1033.09|1030.69|1026.09|1023.69|1034.84|1032.44|1020.34|1017.94|0
1652201400000|2022-05-10 16:50:00|1026.59|1024.19|1038.09|1035.69|1039.84|1037.44|1026.59|1024.19|0
1652201700000|2022-05-10 16:55:00|1038.97|1036.57|1036.84|1034.44|1040.34|1037.94|1033.34|1030.94|0
1652202000000|2022-05-10 17:00:00|1038.59|1036.19|1024.84|1022.44|1039.72|1037.32|1021.47|1019.07|0
1652202300000|2022-05-10 17:05:00|1024.59|1022.19|1017.09|1014.69|1024.59|1022.19|1016.34|1013.94|0
1652202600000|2022-05-10 17:10:00|1020.09|1017.69|1024.34|1021.94|1030.09|1027.69|1019.59|1017.19|0
1652202900000|2022-05-10 17:15:00|1024.84|1022.44|1030.09|1027.69|1033.34|1030.94|1022.09|1019.69|0
1652203200000|2022-05-10 17:20:00|1026.09|1023.69|1029.09|1026.69|1035.22|1032.82|1025.34|1022.94|0
1652203500000|2022-05-10 17:25:00|1028.34|1025.94|1011.59|1009.19|1028.34|1025.94|1011.34|1008.94|0
1652203800000|2022-05-10 17:30:00|1008.72|1006.32|1002.09|999.69|1010.09|1007.69|1001.84|999.44|0
1652204100000|2022-05-10 17:35:00|1001.84|999.44|990.84|988.44|1001.84|999.44|989.34|986.94|0
1652204400000|2022-05-10 17:40:00|990.47|988.07|983.59|981.19|990.47|988.07|978.73|976.33|0
1652204700000|2022-05-10 17:45:00|982.84|980.44|972.09|969.69|983.59|981.19|971.72|969.32|0
1652205000000|2022-05-10 17:50:00|972.34|969.94|973.34|970.94|979.09|976.69|970.59|968.19|0
1652205300000|2022-05-10 17:55:00|971.84|969.44|966.6|964.2|975.59|973.19|965.6|963.2|0
1652205600000|2022-05-10 18:00:00|965.85|963.45|966.85|964.45|973.09|970.69|964.1|961.7|0
1652205900000|2022-05-10 18:05:00|965.85|963.45|976.6|974.2|977.6|975.2|965.6|963.2|0
1652206200000|2022-05-10 18:10:00|977.1|974.7|967.6|965.2|979.34|976.94|965.6|963.2|0
1652206500000|2022-05-10 18:15:00|968.35|965.95|977.6|975.2|990.34|987.94|967.35|964.95|0
1652206800000|2022-05-10 18:20:00|977.1|974.7|986.09|983.69|987.59|985.19|974.1|971.7|0
1652207100000|2022-05-10 18:25:00|985.84|983.44|989.84|987.44|997.59|995.19|985.09|982.69|0
1652207400000|2022-05-10 18:30:00|989.34|986.94|991.34|988.94|993.84|991.44|986.34|983.94|0
1652207700000|2022-05-10 18:35:00|990.59|988.19|989.59|987.19|991.09|988.69|981.97|979.57|0
1652208000000|2022-05-10 18:40:00|991.84|989.44|974.35|971.95|996.09|993.69|973.6|971.2|0
1652208300000|2022-05-10 18:45:00|975.85|973.45|984.34|981.94|993.84|991.44|974.85|972.45|0
1652208600000|2022-05-10 18:50:00|985.84|983.44|980.84|978.44|988.59|986.19|978.84|976.44|0
1652208900000|2022-05-10 18:55:00|980.34|977.94|984.59|982.19|993.59|991.19|979.34|976.94|0
1652209200000|2022-05-10 19:00:00|983.84|981.44|980.72|978.32|986.84|984.44|977.09|974.69|0
1652209500000|2022-05-10 19:05:00|980.84|978.44|981.84|979.44|982.34|979.94|969.09|966.69|0
1652209800000|2022-05-10 19:10:00|982.84|980.44|980.09|977.69|983.84|981.44|974.6|972.2|0
1652210100000|2022-05-10 19:15:00|979.59|977.19|979.59|977.19|986.59|984.19|973.85|971.45|0
1652210400000|2022-05-10 19:20:00|979.09|976.69|993.84|991.44|995.59|993.19|978.59|976.19|0
1652210700000|2022-05-10 19:25:00|993.59|991.19|993.59|991.19|993.84|991.44|992.59|990.19|0
1652211000000|2022-05-10 19:30:00|1000.34|997.94|1003.09|1000.69|1008.09|1005.69|1000.34|997.94|0
1652211300000|2022-05-10 19:35:00|1004.09|1001.69|1010.08|1007.68|1014.08|1011.68|1000.34|997.94|0
1652211600000|2022-05-10 19:40:00|1010.83|1008.43|1013.33|1010.93|1014.33|1011.93|1008.33|1005.93|0
1652211900000|2022-05-10 19:45:00|1011.96|1009.56|1004.59|1002.19|1015.08|1012.68|1000.34|997.94|0
1652212200000|2022-05-10 19:50:00|1009.34|1006.94|1001.84|999.44|1012.84|1010.44|1000.59|998.19|0
1652212500000|2022-05-10 19:55:00|1002.09|999.69|1005.34|1002.94|1009.84|1007.44|1001.34|998.94|0
1652212800000|2022-05-10 20:00:00|1005.59|1003.19|1011.84|1009.44|1014.22|1011.82|1005.59|1003.19|0
1652213100000|2022-05-10 20:05:00|1011.59|1009.19|1006.84|1004.44|1011.59|1009.19|1002.09|999.69|0
1652213400000|2022-05-10 20:10:00|1006.34|1003.94|1007.59|1005.19|1008.59|1006.19|1004.59|1002.19|0
1652213700000|2022-05-10 20:15:00|1009.29|1006.49|1006.79|1003.99|1009.29|1006.49|1006.04|1003.24|0
1652214000000|2022-05-10 20:20:00|1007.04|1004.24|1006.04|1003.24|1008.29|1005.49|1004.54|1001.74|0
1652214300000|2022-05-10 20:25:00|1005.92|1003.12|1005.04|1002.24|1007.42|1004.62|1004.54|1001.74|0
1652214600000|2022-05-10 20:30:00|1005.29|1002.49|1007.54|1004.74|1008.04|1005.24|1004.54|1001.74|0
1652214900000|2022-05-10 20:35:00|1007.29|1004.49|1007.29|1004.49|1008.79|1005.99|1006.29|1003.49|0
1652215200000|2022-05-10 20:40:00|1007.54|1004.74|1009.04|1006.24|1009.29|1006.49|1006.79|1003.99|0
1652215500000|2022-05-10 20:45:00|1008.92|1006.12|1010.67|1007.87|1012.54|1009.74|1008.92|1006.12|0
1652215800000|2022-05-10 20:50:00|1010.54|1007.74|1009.79|1006.99|1011.29|1008.49|1008.17|1005.37|0
1652216100000|2022-05-10 20:55:00|1009.67|1006.87|1009.67|1006.87|1010.54|1007.74|1007.54|1004.74|0
1652216400000|2022-05-10 21:00:00|1010|1007.2|1009.63|1006.83|1010.44|1007.64|1009.46|1006.66|0
1652216700000|2022-05-10 21:05:00|1009.92|1007.12|1009.89|1007.09|1010.4|1007.6|1009.16|1006.36|0
1652217000000|2022-05-10 21:10:00|1009.78|1006.98|1010.14|1007.34|1010.14|1007.34|1009.78|1006.98|0
1652217300000|2022-05-10 21:15:00|1010.29|1007.49|1009.6|1006.8|1010.29|1007.49|1009.46|1006.66|0
1652217600000|2022-05-10 21:20:00|1009.67|1006.87|1009.81|1007.01|1009.81|1007.01|1009.49|1006.69|0
1652217900000|2022-05-10 21:25:00|1009.85|1007.05|1010.03|1007.23|1010.91|1008.11|1009.56|1006.76|0
1652218200000|2022-05-10 21:30:00|1010.11|1007.31|1010.29|1007.49|1010.4|1007.6|1009.81|1007.01|0
1652218500000|2022-05-10 21:35:00|1010.25|1007.45|1010.44|1007.64|1010.76|1007.96|1010.14|1007.34|0
1652218800000|2022-05-10 21:40:00|1010.4|1007.6|1010|1007.2|1010.44|1007.64|1010|1007.2|0
1652219100000|2022-05-10 21:45:00|1010.07|1007.27|1010.36|1007.56|1010.76|1007.96|1010.07|1007.27|0
1652219400000|2022-05-10 21:50:00|1010.22|1007.42|1010|1007.2|1010.25|1007.45|1010|1007.2|0
1652219700000|2022-05-10 21:55:00|1009.96|1007.16|1010.11|1007.31|1010.29|1007.49|1009.67|1006.87|0
1652220000000|2022-05-10 22:00:00|1010.67|1007.87|1011.29|1008.49|1011.92|1009.12|1009.29|1006.49|0
1652220300000|2022-05-10 22:05:00|1010.92|1008.12|1011.42|1008.62|1012.79|1009.99|1010.04|1007.24|0
1652220600000|2022-05-10 22:10:00|1011.04|1008.24|1011.54|1008.74|1012.29|1009.49|1010.04|1007.24|0
1652220900000|2022-05-10 22:15:00|1011.42|1008.62|1011.54|1008.74|1012.29|1009.49|1010.54|1007.74|0
1652221200000|2022-05-10 22:20:00|1011.42|1008.62|1009.79|1006.99|1011.42|1008.62|1008.79|1005.99|0
1652221500000|2022-05-10 22:25:00|1009.67|1006.87|1009.79|1006.99|1011.92|1009.12|1009.29|1006.49|0
1652221800000|2022-05-10 22:30:00|1009.54|1006.74|1008.04|1005.24|1009.54|1006.74|1008.04|1005.24|0
1652222100000|2022-05-10 22:35:00|1008.29|1005.49|1008.29|1005.49|1008.67|1005.87|1007.79|1004.99|0
1652222400000|2022-05-10 22:40:00|1007.79|1004.99|1007.04|1004.24|1008.29|1005.49|1006.79|1003.99|0
1652222700000|2022-05-10 22:45:00|1006.79|1003.99|1005.42|1002.62|1006.79|1003.99|1004.54|1001.74|0
1652223000000|2022-05-10 22:50:00|1005.29|1002.49|1004.79|1001.99|1005.42|1002.62|1004.29|1001.49|0
1652223300000|2022-05-10 22:55:00|1004.67|1001.87|1005.29|1002.49|1005.54|1002.74|1004.04|1001.24|0
1652223600000|2022-05-10 23:00:00|1005.17|1002.37|1005.67|1002.87|1006.29|1003.49|1004.92|1002.12|0
1652223900000|2022-05-10 23:05:00|1005.92|1003.12|1004.04|1001.24|1006.29|1003.49|1003.67|1000.87|0
1652224200000|2022-05-10 23:10:00|1004.17|1001.37|1004.29|1001.49|1004.79|1001.99|1003.04|1000.24|0
1652224500000|2022-05-10 23:15:00|1004.54|1001.74|1005.92|1003.12|1006.17|1003.37|1004.54|1001.74|0
1652224800000|2022-05-10 23:20:00|1006.04|1003.24|1006.04|1003.24|1006.29|1003.49|1006.04|1003.24|0
1652225100000|2022-05-10 23:25:00|1005.92|1003.12|1005.54|1002.74|1005.92|1003.12|1005.17|1002.37|0
1652225400000|2022-05-10 23:30:00|1005.29|1002.49|1009.29|1006.49|1010.29|1007.49|1004.79|1001.99|0
1652225700000|2022-05-10 23:35:00|1009.54|1006.74|1010.54|1007.74|1011.54|1008.74|1007.42|1004.62|0
1652226000000|2022-05-10 23:40:00|1010.29|1007.49|1009.29|1006.49|1012.04|1009.24|1009.04|1006.24|0
1652226300000|2022-05-10 23:45:00|1010.17|1007.37|1011.92|1009.12|1012.04|1009.24|1009.79|1006.99|0
1652226600000|2022-05-10 23:50:00|1011.79|1008.99|1012.29|1009.49|1012.29|1009.49|1011.17|1008.37|0
1652226900000|2022-05-10 23:55:00|1012.04|1009.24|1009.54|1006.74|1014.92|1012.12|1009.54|1006.74|0
1652227200000|2022-05-11 00:00:00|1009.79|1006.99|1010.29|1007.49|1013.54|1010.74|1009.79|1006.99|0
1652227500000|2022-05-11 00:05:00|1010.04|1007.24|1002.54|999.74|1010.54|1007.74|1002.54|999.74|0
1652227800000|2022-05-11 00:10:00|1002.79|999.99|1001.79|998.99|1003.04|1000.24|1001.54|998.74|0
1652228100000|2022-05-11 00:15:00|1001.54|998.74|998.79|995.99|1002.54|999.74|998.29|995.49|0
1652228400000|2022-05-11 00:20:00|998.54|995.74|997.29|994.49|999.92|997.12|996.79|993.99|0
1652228700000|2022-05-11 00:25:00|997.54|994.74|999.04|996.24|999.29|996.49|996.54|993.74|0
1652229000000|2022-05-11 00:30:00|999.29|996.49|998.29|995.49|1000.29|997.49|997.79|994.99|0
1652229300000|2022-05-11 00:35:00|998.42|995.62|1000.54|997.74|1000.79|997.99|998.42|995.62|0
1652229600000|2022-05-11 00:40:00|1000.79|997.99|1002.79|999.99|1003.04|1000.24|1000.54|997.74|0
1652229900000|2022-05-11 00:45:00|1003.04|1000.24|1006.54|1003.74|1007.54|1004.74|1002.92|1000.12|0
1652230200000|2022-05-11 00:50:00|1006.79|1003.99|1006.29|1003.49|1008.29|1005.49|1006.04|1003.24|0
1652230500000|2022-05-11 00:55:00|1006.42|1003.62|1005.04|1002.24|1006.42|1003.62|1001.79|998.99|0
1652230800000|2022-05-11 01:00:00|1005.17|1002.37|1005.67|1002.87|1009.04|1006.24|1004.79|1001.99|0
1652231100000|2022-05-11 01:05:00|1005.54|1002.74|1007.54|1004.74|1007.54|1004.74|1004.92|1002.12|0
1652231400000|2022-05-11 01:10:00|1007.17|1004.37|1008.42|1005.62|1009.29|1006.49|1007.17|1004.37|0
1652231700000|2022-05-11 01:15:00|1008.54|1005.74|1004.29|1001.49|1008.54|1005.74|1003.54|1000.74|0
1652232000000|2022-05-11 01:20:00|1003.79|1000.99|999.29|996.49|1004.29|1001.49|998.54|995.74|0
1652232300000|2022-05-11 01:25:00|999.17|996.37|998.17|995.37|1000.29|997.49|997.79|994.99|0
1652232600000|2022-05-11 01:30:00|997.54|994.74|999.29|996.49|1000.29|997.49|996.54|993.74|0
1652232900000|2022-05-11 01:35:00|999.04|996.24|999.04|996.24|1002.17|999.37|998.29|995.49|0
1652233200000|2022-05-11 01:40:00|998.54|995.74|996.79|993.99|998.54|995.74|996.54|993.74|0
1652233500000|2022-05-11 01:45:00|996.54|993.74|999.04|996.24|999.04|996.24|996.54|993.74|0
1652233800000|2022-05-11 01:50:00|998.92|996.12|995.04|992.24|1000.54|997.74|994.29|991.49|0
1652234100000|2022-05-11 01:55:00|995.29|992.49|994.29|991.49|995.29|992.49|993.67|990.87|0
1652234400000|2022-05-11 02:00:00|994.54|991.74|994.04|991.24|996.04|993.24|993.79|990.99|0
1652234700000|2022-05-11 02:05:00|993.92|991.12|990.29|987.49|994.04|991.24|990.29|987.49|0
1652235000000|2022-05-11 02:10:00|990.79|987.99|991.04|988.24|991.29|988.49|990.29|987.49|0
1652235300000|2022-05-11 02:15:00|990.79|987.99|990.29|987.49|992.42|989.62|990.29|987.49|0
1652235600000|2022-05-11 02:20:00|990.54|987.74|988.04|985.24|990.54|987.74|986.79|983.99|0
1652235900000|2022-05-11 02:25:00|987.92|985.12|987.54|984.74|988.42|985.62|987.17|984.37|0
1652236200000|2022-05-11 02:30:00|987.79|984.99|987.04|984.24|987.79|984.99|986.79|983.99|0
1652236500000|2022-05-11 02:35:00|987.29|984.49|988.04|985.24|989.54|986.74|987.29|984.49|0
1652236800000|2022-05-11 02:40:00|987.92|985.12|989.79|986.99|990.17|987.37|987.29|984.49|0
1652237100000|2022-05-11 02:45:00|989.54|986.74|989.29|986.49|990.17|987.37|988.79|985.99|0
1652237400000|2022-05-11 02:50:00|989.54|986.74|989.42|986.62|990.04|987.24|988.79|985.99|0
1652237700000|2022-05-11 02:55:00|989.29|986.49|990.29|987.49|991.29|988.49|989.17|986.37|0
1652238000000|2022-05-11 03:00:00|990.42|987.62|989.92|987.12|991.54|988.74|989.79|986.99|0
1652238300000|2022-05-11 03:05:00|990.04|987.24|989.79|986.99|990.29|987.49|989.04|986.24|0
1652238600000|2022-05-11 03:10:00|989.92|987.12|990.79|987.99|991.54|988.74|989.92|987.12|0
1652238900000|2022-05-11 03:15:00|990.92|988.12|989.79|986.99|991.79|988.99|989.04|986.24|0
1652239200000|2022-05-11 03:20:00|989.92|987.12|988.54|985.74|990.04|987.24|988.17|985.37|0
1652239500000|2022-05-11 03:25:00|988.67|985.87|989.04|986.24|989.54|986.74|988.17|985.37|0
1652239800000|2022-05-11 03:30:00|988.67|985.87|989.92|987.12|990.04|987.24|988.54|985.74|0
1652240100000|2022-05-11 03:35:00|989.79|986.99|990.04|987.24|990.04|987.24|989.04|986.24|0
1652240400000|2022-05-11 03:40:00|989.92|987.12|991.04|988.24|992.54|989.74|989.79|986.99|0
1652240700000|2022-05-11 03:45:00|990.79|987.99|988.29|985.49|990.79|987.99|987.79|984.99|0
1652241000000|2022-05-11 03:50:00|988.04|985.24|991.04|988.24|991.54|988.74|987.92|985.12|0
1652241300000|2022-05-11 03:55:00|990.67|987.87|989.79|986.99|991.04|988.24|989.29|986.49|0
1652241600000|2022-05-11 04:00:00|990.04|987.24|988.79|985.99|990.54|987.74|988.67|985.87|0
1652241900000|2022-05-11 04:05:00|988.92|986.12|989.04|986.24|989.54|986.74|988.54|985.74|0
1652242200000|2022-05-11 04:10:00|988.79|985.99|989.67|986.87|989.79|986.99|988.67|985.87|0
1652242500000|2022-05-11 04:15:00|989.54|986.74|989.79|986.99|990.54|987.74|989.17|986.37|0
1652242800000|2022-05-11 04:20:00|990.04|987.24|991.04|988.24|991.54|988.74|989.79|986.99|0
1652243100000|2022-05-11 04:25:00|990.79|987.99|991.54|988.74|992.04|989.24|990.79|987.99|0
1652243400000|2022-05-11 04:30:00|991.04|988.24|990.67|987.87|991.54|988.74|990.29|987.49|0
1652243700000|2022-05-11 04:35:00|990.54|987.74|990.79|987.99|991.29|988.49|989.79|986.99|0
1652244000000|2022-05-11 04:40:00|990.54|987.74|990.92|988.12|991.04|988.24|990.04|987.24|0
1652244300000|2022-05-11 04:45:00|990.79|987.99|990.79|987.99|991.17|988.37|990.29|987.49|0
1652244600000|2022-05-11 04:50:00|990.67|987.87|989.42|986.62|990.79|987.99|989.04|986.24|0
1652244900000|2022-05-11 04:55:00|989.29|986.49|988.17|985.37|990.04|987.24|988.04|985.24|0
1652245200000|2022-05-11 05:00:00|988.04|985.24|988.54|985.74|988.79|985.99|987.54|984.74|0
1652245500000|2022-05-11 05:05:00|988.67|985.87|989.04|986.24|989.29|986.49|987.29|984.49|0
1652245800000|2022-05-11 05:10:00|988.79|985.99|988.79|985.99|990.54|987.74|988.42|985.62|0
1652246100000|2022-05-11 05:15:00|988.67|985.87|991.17|988.37|991.17|988.37|986.79|983.99|0
1652246400000|2022-05-11 05:20:00|991.04|988.24|991.04|988.24|991.79|988.99|989.79|986.99|0
1652246700000|2022-05-11 05:25:00|990.79|987.99|986.79|983.99|990.79|987.99|986.79|983.99|0
1652247000000|2022-05-11 05:30:00|987.04|984.24|987.67|984.87|988.42|985.62|986.79|983.99|0
1652247300000|2022-05-11 05:35:00|987.54|984.74|988.79|985.99|989.54|986.74|987.29|984.49|0
1652247600000|2022-05-11 05:40:00|988.67|985.87|990.04|987.24|990.54|987.74|988.17|985.37|0
1652247900000|2022-05-11 05:45:00|990.17|987.37|988.04|985.24|990.54|987.74|987.29|984.49|0
1652248200000|2022-05-11 05:50:00|987.92|985.12|990.54|987.74|990.79|987.99|987.29|984.49|0
1652248500000|2022-05-11 05:55:00|990.42|987.62|990.17|987.37|992.29|989.49|990.17|987.37|0
1652248800000|2022-05-11 06:00:00|990.79|987.99|993.29|990.49|995.29|992.49|990.79|987.99|0
1652249100000|2022-05-11 06:05:00|993.04|990.24|990.92|988.12|995.29|992.49|990.54|987.74|0
1652249400000|2022-05-11 06:10:00|991.04|988.24|990.54|987.74|992.04|989.24|990.29|987.49|0
1652249700000|2022-05-11 06:15:00|990.04|987.24|985.54|982.74|990.04|987.24|985.54|982.74|0
1652250000000|2022-05-11 06:20:00|985.42|982.62|984.8|982|987.29|984.49|984.55|981.75|0
1652250300000|2022-05-11 06:25:00|984.92|982.12|985.79|982.99|987.42|984.62|984.68|981.88|0
1652250600000|2022-05-11 06:30:00|985.54|982.74|986.67|983.87|986.67|983.87|984.55|981.75|0
1652250900000|2022-05-11 06:35:00|986.92|984.12|990.42|987.62|991.04|988.24|986.92|984.12|0
1652251200000|2022-05-11 06:40:00|990.54|987.74|987.79|984.99|990.54|987.74|987.29|984.49|0
1652251500000|2022-05-11 06:45:00|987.92|985.12|991.54|988.74|992.29|989.49|987.67|984.87|0
1652251800000|2022-05-11 06:50:00|991.79|988.99|991.67|988.87|993.29|990.49|990.92|988.12|0
1652252100000|2022-05-11 06:55:00|991.79|988.99|992.17|989.37|993.29|990.49|991.04|988.24|0
1652252400000|2022-05-11 07:00:00|992.04|989.24|992.67|989.87|994.67|991.87|990.04|987.24|0
1652252700000|2022-05-11 07:05:00|993.09|990.69|988.72|986.32|994.22|991.82|987.97|985.57|0
1652253000000|2022-05-11 07:10:00|989.72|987.32|994.09|991.69|994.34|991.94|988.34|985.94|0
1652253300000|2022-05-11 07:15:00|994.34|991.94|995.47|993.07|998.84|996.44|994.34|991.94|0
1652253600000|2022-05-11 07:20:00|994.84|992.44|995.09|992.69|995.72|993.32|989.97|987.57|0
1652253900000|2022-05-11 07:25:00|994.72|992.32|996.84|994.44|999.22|996.82|994.72|992.32|0
1652254200000|2022-05-11 07:30:00|996.47|994.07|998.97|996.57|1000.34|997.94|995.34|992.94|0
1652254500000|2022-05-11 07:35:00|999.09|996.69|997.09|994.69|999.09|996.69|995.22|992.82|0
1652254800000|2022-05-11 07:40:00|996.84|994.44|995.09|992.69|997.84|995.44|992.84|990.44|0
1652255100000|2022-05-11 07:45:00|994.22|991.82|993.34|990.94|995.47|993.07|992.59|990.19|0
1652255400000|2022-05-11 07:50:00|993.47|991.07|993.47|991.07|994.59|992.19|991.34|988.94|0
1652255700000|2022-05-11 07:55:00|993.59|991.19|992.22|989.82|995.34|992.94|990.59|988.19|0
1652256000000|2022-05-11 08:00:00|991.84|989.44|990.09|987.69|992.84|990.44|987.84|985.44|0
1652256300000|2022-05-11 08:05:00|989.84|987.44|987.59|985.19|991.72|989.32|986.84|984.44|0
1652256600000|2022-05-11 08:10:00|987.22|984.82|983.09|980.69|987.34|984.94|982.84|980.44|0
1652256900000|2022-05-11 08:15:00|982.84|980.44|982.09|979.69|984.09|981.69|980.85|978.45|0
1652257200000|2022-05-11 08:20:00|982.47|980.07|977.6|975.2|982.59|980.19|977.35|974.95|0
1652257500000|2022-05-11 08:25:00|977.85|975.45|975.1|972.7|979.1|976.7|975.1|972.7|0
1652257800000|2022-05-11 08:30:00|974.6|972.2|972.85|970.45|975.35|972.95|972.6|970.2|0
1652258100000|2022-05-11 08:35:00|973.23|970.83|971.1|968.7|973.35|970.95|970.6|968.2|0
1652258400000|2022-05-11 08:40:00|971.35|968.95|966.85|964.45|971.6|969.2|965.85|963.45|0
1652258700000|2022-05-11 08:45:00|966.73|964.33|965.6|963.2|967.1|964.7|965.6|963.2|0
1652259000000|2022-05-11 08:50:00|965.35|962.95|961.85|959.45|966.35|963.95|961.85|959.45|0
1652259300000|2022-05-11 08:55:00|961.1|958.7|962.1|959.7|962.35|959.95|960.1|957.7|0
1652259600000|2022-05-11 09:00:00|961.98|959.58|958.35|955.95|961.98|959.58|957.85|955.45|0
1652259900000|2022-05-11 09:05:00|957.98|955.58|958.23|955.83|960.73|958.33|957.6|955.2|0
1652260200000|2022-05-11 09:10:00|958.35|955.95|959.1|956.7|959.35|956.95|957.6|955.2|0
1652260500000|2022-05-11 09:15:00|958.73|956.33|960.6|958.2|962.23|959.83|958.73|956.33|0
1652260800000|2022-05-11 09:20:00|960.35|957.95|963.72|961.32|963.72|961.32|959.85|957.45|0
1652261100000|2022-05-11 09:25:00|963.84|961.44|961.6|959.2|964.34|961.94|961.6|959.2|0
1652261400000|2022-05-11 09:30:00|961.35|958.95|962.84|960.44|962.84|960.44|961.1|958.7|0
1652261700000|2022-05-11 09:35:00|962.35|959.95|962.23|959.83|963.34|960.94|961.1|958.7|0
1652262000000|2022-05-11 09:40:00|962.1|959.7|961.6|959.2|962.84|960.44|960.1|957.7|0
1652262300000|2022-05-11 09:45:00|961.48|959.08|961.48|959.08|962.35|959.95|960.6|958.2|0
1652262600000|2022-05-11 09:50:00|961.85|959.45|961.1|958.7|962.34|959.94|960.35|957.95|0
1652262900000|2022-05-11 09:55:00|961.35|958.95|961.35|958.95|961.98|959.58|960.6|958.2|0
1652263200000|2022-05-11 10:00:00|961.23|958.83|964.09|961.69|964.09|961.69|959.73|957.33|0
1652263500000|2022-05-11 10:05:00|963.84|961.44|967.84|965.44|968.34|965.94|963.34|960.94|0
1652263800000|2022-05-11 10:10:00|967.34|964.94|968.09|965.69|969.59|967.19|965.72|963.32|0
1652264100000|2022-05-11 10:15:00|967.97|965.57|968.22|965.82|968.47|966.07|966.09|963.69|0
1652264400000|2022-05-11 10:20:00|968.34|965.94|966.72|964.32|968.72|966.32|965.84|963.44|0
1652264700000|2022-05-11 10:25:00|966.84|964.44|963.59|961.19|966.97|964.57|962.97|960.57|0
1652265000000|2022-05-11 10:30:00|963.72|961.32|959.6|957.2|963.72|961.32|958.6|956.2|0
1652265300000|2022-05-11 10:35:00|959.48|957.08|958.35|955.95|960.35|957.95|957.6|955.2|0
1652265600000|2022-05-11 10:40:00|958.23|955.83|957.6|955.2|959.1|956.7|957.6|955.2|0
1652265900000|2022-05-11 10:45:00|957.73|955.33|958.85|956.45|958.98|956.58|957.6|955.2|0
1652266200000|2022-05-11 10:50:00|958.6|956.2|959.85|957.45|960.85|958.45|958.35|955.95|0
1652266500000|2022-05-11 10:55:00|959.6|957.2|960.85|958.45|960.85|958.45|958.6|956.2|0
1652266800000|2022-05-11 11:00:00|961.23|958.83|960.23|957.83|961.85|959.45|959.35|956.95|0
1652267100000|2022-05-11 11:05:00|960.35|957.95|959.98|957.58|962.1|959.7|959.6|957.2|0
1652267400000|2022-05-11 11:10:00|959.85|957.45|959.6|957.2|960.48|958.08|958.6|956.2|0
1652267700000|2022-05-11 11:15:00|959.35|956.95|959.1|956.7|959.85|957.45|958.48|956.08|0
1652268000000|2022-05-11 11:20:00|958.85|956.45|957.85|955.45|959.1|956.7|957.6|955.2|0
1652268300000|2022-05-11 11:25:00|958.1|955.7|957.73|955.33|958.73|956.33|956.6|954.2|0
1652268600000|2022-05-11 11:30:00|957.35|954.95|958.85|956.45|959.85|957.45|956.98|954.58|0
1652268900000|2022-05-11 11:35:00|958.73|956.33|954.6|952.2|958.85|956.45|950.85|948.45|0
1652269200000|2022-05-11 11:40:00|954.35|951.95|954.6|952.2|955.1|952.7|951.6|949.2|0
1652269500000|2022-05-11 11:45:00|954.48|952.08|956.85|954.45|957.48|955.08|954.35|951.95|0
1652269800000|2022-05-11 11:50:00|957.1|954.7|957.48|955.08|957.6|955.2|954.35|951.95|0
1652270100000|2022-05-11 11:55:00|957.35|954.95|957.6|955.2|959.6|957.2|957.35|954.95|0
1652270400000|2022-05-11 12:00:00|957.35|954.95|957.98|955.58|959.1|956.7|956.35|953.95|0
1652270700000|2022-05-11 12:05:00|958.1|955.7|959.1|956.7|959.6|957.2|957.1|954.7|0
1652271000000|2022-05-11 12:10:00|959.35|956.95|961.6|959.2|961.6|959.2|958.6|956.2|0
1652271300000|2022-05-11 12:15:00|961.85|959.45|962.1|959.7|963.48|961.08|961.35|958.95|0
1652271600000|2022-05-11 12:20:00|962.6|960.2|960.36|957.96|964.35|961.95|960.36|957.96|0
1652271900000|2022-05-11 12:25:00|960.61|958.21|965.85|963.45|965.85|963.45|957.11|954.71|0
1652272200000|2022-05-11 12:30:00|974.73|972.33|1007.2|1004.08|1020.32|1017.2|974.73|972.33|0
1652272500000|2022-05-11 12:35:00|1008.2|1005.08|1037.94|1034.82|1037.94|1034.82|1006.45|1003.33|0
1652272800000|2022-05-11 12:40:00|1037.69|1034.57|1029.46|1026.34|1038.69|1035.57|1024.22|1021.1|0
1652273100000|2022-05-11 12:45:00|1026.71|1023.59|1033.09|1029.97|1034.71|1031.59|1024.96|1021.84|0
1652273400000|2022-05-11 12:50:00|1033.21|1030.09|1048.7|1045.58|1049.7|1046.58|1032.71|1029.59|0
1652273700000|2022-05-11 12:55:00|1048.33|1045.21|1046.95|1043.83|1053.33|1050.21|1043.58|1040.46|0
1652274000000|2022-05-11 13:00:00|1046.83|1043.71|1040.83|1037.71|1049.08|1045.96|1040.2|1037.08|0
1652274300000|2022-05-11 13:05:00|1041.45|1038.33|1031.46|1028.34|1042.2|1039.08|1028.59|1025.47|0
1652274600000|2022-05-11 13:10:00|1030.71|1027.59|1030.08|1026.96|1034.08|1030.96|1027.71|1024.59|0
1652274900000|2022-05-11 13:15:00|1029.33|1026.21|1017.45|1014.33|1033.2|1030.08|1017.45|1014.33|0
1652275200000|2022-05-11 13:20:00|1016.95|1013.83|1015.7|1012.58|1021.7|1018.58|1014.2|1011.08|0
1652275500000|2022-05-11 13:25:00|1015.45|1012.33|1016.45|1013.33|1021.95|1018.83|1014.33|1011.21|0
1652275800000|2022-05-11 13:30:00|1013.95|1010.83|1024.7|1021.58|1028.83|1025.71|1000.46|997.34|0
1652276100000|2022-05-11 13:35:00|1030.2|1027.08|1024.95|1021.83|1034.45|1031.33|1019.95|1016.83|0
1652276400000|2022-05-11 13:40:00|1028.45|1025.33|992.71|989.59|1030.7|1027.58|991.71|988.59|0
1652276700000|2022-05-11 13:45:00|991.59|988.47|973.2|970.08|998.2|995.08|969.45|966.33|0
1652277000000|2022-05-11 13:50:00|973.45|970.33|973.7|970.58|979.95|976.83|966.46|963.34|0
1652277300000|2022-05-11 13:55:00|974.2|971.08|975.47|973.07|989.95|986.83|973.95|970.83|0
1652277600000|2022-05-11 14:00:00|976.59|974.19|974.34|971.94|987.59|985.19|972.59|970.19|0
1652277900000|2022-05-11 14:05:00|974.59|972.19|996.59|994.19|996.97|994.57|974.59|972.19|0
1652278200000|2022-05-11 14:10:00|996.34|993.94|987.34|984.94|1000.34|997.94|982.34|979.94|0
1652278500000|2022-05-11 14:15:00|986.47|984.07|980.34|977.94|993.34|990.94|979.09|976.69|0
1652278800000|2022-05-11 14:20:00|977.59|975.19|967.59|965.19|985.84|983.44|963.72|961.32|0
1652279100000|2022-05-11 14:25:00|966.97|964.57|970.34|967.94|976.34|973.94|964.47|962.07|0
1652279400000|2022-05-11 14:30:00|971.84|969.44|977.09|974.69|982.34|979.94|966.34|963.94|0
1652279700000|2022-05-11 14:35:00|976.84|974.44|965.59|963.19|984.59|982.19|961.84|959.44|0
1652280000000|2022-05-11 14:40:00|965.34|962.94|958.84|956.44|967.59|965.19|957.84|955.44|0
1652280300000|2022-05-11 14:45:00|959.59|957.19|968.47|966.07|971.47|969.07|957.34|954.94|0
1652280600000|2022-05-11 14:50:00|971.72|969.32|981.34|978.94|986.96|984.56|969.34|966.94|0
1652280900000|2022-05-11 14:55:00|982.34|979.94|981.21|978.81|987.83|985.43|978.84|976.44|0
1652281200000|2022-05-11 15:00:00|981.33|978.93|985.58|983.18|992.96|990.56|980.33|977.93|0
1652281500000|2022-05-11 15:05:00|985.83|983.43|988.71|986.31|992.83|990.43|983.83|981.43|0
1652281800000|2022-05-11 15:10:00|989.96|987.56|980.71|978.31|991.83|989.43|979.83|977.43|0
1652282100000|2022-05-11 15:15:00|981.58|979.18|996.58|994.18|1000.96|998.56|979.71|977.31|0
1652282400000|2022-05-11 15:20:00|996.96|994.56|985.83|983.43|997.58|995.18|984.96|982.56|0
1652282700000|2022-05-11 15:25:00|987.33|984.93|978.33|975.93|989.58|987.18|977.08|974.68|0
1652283000000|2022-05-11 15:30:00|978.21|975.81|977.58|975.18|982.33|979.93|973.21|970.81|0
1652283300000|2022-05-11 15:35:00|976.08|973.68|964.84|962.44|981.58|979.18|959.34|956.94|0
1652283600000|2022-05-11 15:40:00|965.34|962.94|968.08|965.68|968.83|966.43|961.33|958.93|0
1652283900000|2022-05-11 15:45:00|967.08|964.68|974.83|972.43|976.08|973.68|966.33|963.93|0
1652284200000|2022-05-11 15:50:00|973.46|971.06|981.83|979.43|983.83|981.43|973.46|971.06|0
1652284500000|2022-05-11 15:55:00|981.08|978.68|983.33|980.93|988.33|985.93|981.08|978.68|0
1652284800000|2022-05-11 16:00:00|984.83|982.43|988.58|986.18|991.33|988.93|983.58|981.18|0
1652285100000|2022-05-11 16:05:00|988.83|986.43|990.33|987.93|990.96|988.56|982.83|980.43|0
1652285400000|2022-05-11 16:10:00|990.58|988.18|991.83|989.43|997.08|994.68|988.33|985.93|0
1652285700000|2022-05-11 16:15:00|992.08|989.68|997.58|995.18|998.33|995.93|989.08|986.68|0
1652286000000|2022-05-11 16:20:00|998.33|995.93|982.46|980.06|999.21|996.81|980.58|978.18|0
1652286300000|2022-05-11 16:25:00|982.83|980.43|1008.08|1005.68|1009.71|1007.31|981.46|979.06|0
1652286600000|2022-05-11 16:30:00|1009.96|1007.56|1009.33|1006.93|1013.33|1010.93|1006.33|1003.93|0
1652286900000|2022-05-11 16:35:00|1009.58|1007.18|1006.83|1004.43|1009.83|1007.43|1002.33|999.93|0
1652287200000|2022-05-11 16:40:00|1008.08|1005.68|1012.33|1009.93|1014.58|1012.18|1000.58|998.18|0
1652287500000|2022-05-11 16:45:00|1013.83|1011.43|1009.08|1006.68|1016.58|1014.18|1008.21|1005.81|0
1652287800000|2022-05-11 16:50:00|1008.83|1006.43|1021.08|1018.68|1021.08|1018.68|1008.83|1006.43|0
1652288100000|2022-05-11 16:55:00|1021.33|1018.93|1026.57|1024.17|1028.33|1025.93|1019.58|1017.18|0
1652288400000|2022-05-11 17:00:00|1027.33|1024.93|1032.71|1030.31|1033.58|1031.18|1026.83|1024.43|0
1652288700000|2022-05-11 17:05:00|1032.83|1030.43|1037.08|1034.68|1040.33|1037.93|1032.83|1030.43|0
1652289000000|2022-05-11 17:10:00|1036.83|1034.43|1034.46|1032.06|1037.33|1034.93|1030.08|1027.68|0
1652289300000|2022-05-11 17:15:00|1034.33|1031.93|1034.71|1032.31|1034.96|1032.56|1028.96|1026.56|0
1652289600000|2022-05-11 17:20:00|1034.58|1032.18|1029.83|1027.43|1041.83|1039.43|1027.58|1025.18|0
1652289900000|2022-05-11 17:25:00|1030.08|1027.68|1040.96|1038.56|1042.08|1039.68|1028.08|1025.68|0
1652290200000|2022-05-11 17:30:00|1041.58|1039.18|1036.58|1034.18|1044.08|1041.68|1034.33|1031.93|0
1652290500000|2022-05-11 17:35:00|1036.83|1034.43|1047.58|1045.18|1047.71|1045.31|1033.96|1031.56|0
1652290800000|2022-05-11 17:40:00|1047.83|1045.43|1050.08|1047.68|1051.08|1048.68|1047.08|1044.68|0
1652291100000|2022-05-11 17:45:00|1051.21|1048.81|1051.71|1049.31|1059.08|1056.68|1050.58|1048.18|0
1652291400000|2022-05-11 17:50:00|1052.33|1049.93|1054.33|1051.93|1057.33|1054.93|1048.09|1045.69|0
1652291700000|2022-05-11 17:55:00|1052.46|1050.06|1062.33|1059.93|1064.58|1062.18|1051.08|1048.68|0
1652292000000|2022-05-11 18:00:00|1062.08|1059.68|1044.84|1042.44|1062.08|1059.68|1044.84|1042.44|0
1652292300000|2022-05-11 18:05:00|1044.09|1041.69|1053.96|1051.56|1053.96|1051.56|1043.84|1041.44|0
1652292600000|2022-05-11 18:10:00|1054.83|1052.43|1046.83|1044.43|1056.83|1054.43|1046.83|1044.43|0
1652292900000|2022-05-11 18:15:00|1046.71|1044.31|1041.33|1038.93|1051.08|1048.68|1038.34|1035.94|0
1652293200000|2022-05-11 18:20:00|1042.83|1040.43|1034.34|1031.94|1050.96|1048.56|1032.84|1030.44|0
1652293500000|2022-05-11 18:25:00|1033.84|1031.44|1037.58|1035.18|1039.46|1037.06|1025.09|1022.69|0
1652293800000|2022-05-11 18:30:00|1036.33|1033.93|1026.83|1024.43|1042.33|1039.93|1026.83|1024.43|0
1652294100000|2022-05-11 18:35:00|1027.58|1025.18|1026.58|1024.18|1032.33|1029.93|1023.33|1020.93|0
1652294400000|2022-05-11 18:40:00|1027.08|1024.68|1018.21|1015.81|1035.33|1032.93|1018.08|1015.68|0
1652294700000|2022-05-11 18:45:00|1017.83|1015.43|1031.58|1029.18|1032.33|1029.93|1015.83|1013.43|0
1652295000000|2022-05-11 18:50:00|1031.33|1028.93|1040.83|1038.43|1043.58|1041.18|1029.08|1026.68|0
1652295300000|2022-05-11 18:55:00|1041.21|1038.81|1043.58|1041.18|1045.08|1042.68|1037.33|1034.93|0
1652295600000|2022-05-11 19:00:00|1044.33|1041.93|1051.08|1048.68|1051.08|1048.68|1042.83|1040.43|0
1652295900000|2022-05-11 19:05:00|1050.33|1047.93|1045.33|1042.93|1054.83|1052.43|1044.58|1042.18|0
1652296200000|2022-05-11 19:10:00|1045.58|1043.18|1049.58|1047.18|1051.08|1048.68|1040.34|1037.94|0
1652296500000|2022-05-11 19:15:00|1049.21|1046.81|1047.58|1045.18|1057.58|1055.18|1042.34|1039.94|0
1652296800000|2022-05-11 19:20:00|1048.08|1045.68|1052.96|1050.56|1053.83|1051.43|1045.58|1043.18|0
1652297100000|2022-05-11 19:25:00|1052.33|1049.93|1051.08|1048.68|1053.83|1051.43|1042.83|1040.43|0
1652297400000|2022-05-11 19:30:00|1050.58|1048.18|1052.83|1050.43|1053.83|1051.43|1045.33|1042.93|0
1652297700000|2022-05-11 19:35:00|1053.08|1050.68|1063.58|1061.18|1064.58|1062.18|1052.58|1050.18|0
1652298000000|2022-05-11 19:40:00|1064.08|1061.68|1063.58|1061.18|1065.58|1063.18|1059.46|1057.06|0
1652298300000|2022-05-11 19:45:00|1063.33|1060.93|1072.58|1070.18|1072.71|1070.31|1063.33|1060.93|0
1652298600000|2022-05-11 19:50:00|1072.46|1070.06|1072.33|1069.93|1077.08|1074.68|1068.08|1065.68|0
1652298900000|2022-05-11 19:55:00|1071.83|1069.43|1070.08|1067.68|1075.83|1073.43|1068.83|1066.43|0
1652299200000|2022-05-11 20:00:00|1069.33|1066.93|1064.33|1061.93|1071.83|1069.43|1064.33|1061.93|0
1652299500000|2022-05-11 20:05:00|1064.58|1062.18|1064.33|1061.93|1064.83|1062.43|1061.33|1058.93|0
1652299800000|2022-05-11 20:10:00|1064.08|1061.68|1060.08|1057.68|1064.08|1061.68|1058.33|1055.93|0
1652300100000|2022-05-11 20:15:00|1060.78|1057.98|1060.28|1057.48|1061.16|1058.36|1056.78|1053.98|0
1652300400000|2022-05-11 20:20:00|1060.41|1057.61|1061.78|1058.98|1062.03|1059.23|1059.03|1056.23|0
1652300700000|2022-05-11 20:25:00|1060.78|1057.98|1060.03|1057.23|1063.53|1060.73|1060.03|1057.23|0
1652301000000|2022-05-11 20:30:00|1059.78|1056.98|1060.53|1057.73|1061.28|1058.48|1059.53|1056.73|0
1652301300000|2022-05-11 20:35:00|1060.78|1057.98|1059.28|1056.48|1061.03|1058.23|1059.03|1056.23|0
1652301600000|2022-05-11 20:40:00|1059.53|1056.73|1058.03|1055.23|1059.53|1056.73|1055.53|1052.73|0
1652301900000|2022-05-11 20:45:00|1057.91|1055.11|1056.53|1053.73|1058.53|1055.73|1054.53|1051.73|0
1652302200000|2022-05-11 20:50:00|1056.28|1053.48|1056.53|1053.73|1057.03|1054.23|1055.41|1052.61|0
1652302500000|2022-05-11 20:55:00|1056.66|1053.86|1058.6|1055.8|1060.03|1057.23|1056.28|1053.48|0
1652302800000|2022-05-11 21:00:00|1058.45|1055.65|1058.42|1055.62|1058.78|1055.98|1058.27|1055.47|0
1652303100000|2022-05-11 21:05:00|1058.13|1055.33|1060.64|1057.84|1060.67|1057.87|1058.02|1055.22|0
1652303400000|2022-05-11 21:10:00|1060.67|1057.87|1061.48|1058.68|1061.55|1058.75|1060.67|1057.87|0
1652303700000|2022-05-11 21:15:00|1061.51|1058.71|1062.05|1059.25|1062.35|1059.55|1061.51|1058.71|0
1652304000000|2022-05-11 21:20:00|1061.87|1059.07|1063|1060.2|1063.55|1060.75|1061.87|1059.07|0
1652304300000|2022-05-11 21:25:00|1063.4|1060.6|1063.22|1060.42|1063.48|1060.68|1062.67|1059.87|0
1652304600000|2022-05-11 21:30:00|1063.26|1060.46|1062.71|1059.91|1063.62|1060.82|1062.17|1059.37|0
1652304900000|2022-05-11 21:35:00|1062.67|1059.87|1063.04|1060.24|1063.44|1060.64|1062.64|1059.84|0
1652305200000|2022-05-11 21:40:00|1063|1060.2|1063.18|1060.38|1063.4|1060.6|1062.67|1059.87|0
1652305500000|2022-05-11 21:45:00|1063.04|1060.24|1062.13|1059.33|1063.15|1060.35|1062.13|1059.33|0
1652305800000|2022-05-11 21:50:00|1062.06|1059.26|1061.91|1059.11|1062.1|1059.3|1061.8|1059|0
1652306100000|2022-05-11 21:55:00|1061.95|1059.15|1061.04|1058.24|1062.42|1059.62|1060.53|1057.73|0
1652306400000|2022-05-11 22:00:00|1061.66|1058.86|1062.03|1059.23|1064.16|1061.36|1060.03|1057.23|0
1652306700000|2022-05-11 22:05:00|1061.91|1059.11|1064.03|1061.23|1066.16|1063.36|1061.91|1059.11|0
1652307000000|2022-05-11 22:10:00|1064.16|1061.36|1070.16|1067.36|1070.78|1067.98|1063.78|1060.98|0
1652307300000|2022-05-11 22:15:00|1070.78|1067.98|1071.28|1068.48|1072.78|1069.98|1068.78|1065.98|0
1652307600000|2022-05-11 22:20:00|1072.03|1069.23|1072.53|1069.73|1072.53|1069.73|1069.91|1067.11|0
1652307900000|2022-05-11 22:25:00|1072.66|1069.86|1071.03|1068.23|1073.28|1070.48|1069.16|1066.36|0
1652308200000|2022-05-11 22:30:00|1070.66|1067.86|1067.78|1064.98|1070.66|1067.86|1067.53|1064.73|0
1652308500000|2022-05-11 22:35:00|1067.53|1064.73|1066.03|1063.23|1067.53|1064.73|1064.91|1062.11|0
1652308800000|2022-05-11 22:40:00|1065.53|1062.73|1065.16|1062.36|1066.53|1063.73|1064.78|1061.98|0
1652309100000|2022-05-11 22:45:00|1065.28|1062.48|1064.41|1061.61|1066.16|1063.36|1063.78|1060.98|0
1652309400000|2022-05-11 22:50:00|1064.28|1061.48|1062.53|1059.73|1067.28|1064.48|1062.03|1059.23|0
1652309700000|2022-05-11 22:55:00|1062.66|1059.86|1061.28|1058.48|1063.66|1060.86|1061.28|1058.48|0
1652310000000|2022-05-11 23:00:00|1060.53|1057.73|1060.53|1057.73|1061.53|1058.73|1059.53|1056.73|0
1652310300000|2022-05-11 23:05:00|1060.28|1057.48|1060.53|1057.73|1062.03|1059.23|1060.28|1057.48|0
1652310600000|2022-05-11 23:10:00|1060.66|1057.86|1062.53|1059.73|1062.53|1059.73|1060.03|1057.23|0
1652310900000|2022-05-11 23:15:00|1062.78|1059.98|1061.91|1059.11|1062.91|1060.11|1061.28|1058.48|0
1652311200000|2022-05-11 23:20:00|1062.03|1059.23|1064.53|1061.73|1065.03|1062.23|1062.03|1059.23|0
1652311500000|2022-05-11 23:25:00|1064.66|1061.86|1065.28|1062.48|1065.53|1062.73|1063.78|1060.98|0
1652311800000|2022-05-11 23:30:00|1065.41|1062.61|1062.66|1059.86|1066.53|1063.73|1062.28|1059.48|0
1652312100000|2022-05-11 23:35:00|1062.41|1059.61|1060.28|1057.48|1063.16|1060.36|1059.91|1057.11|0
1652312400000|2022-05-11 23:40:00|1060.53|1057.73|1058.78|1055.98|1060.78|1057.98|1058.53|1055.73|0
1652312700000|2022-05-11 23:45:00|1058.66|1055.86|1058.53|1055.73|1059.28|1056.48|1055.41|1052.61|0
1652313000000|2022-05-11 23:50:00|1058.66|1055.86|1061.91|1059.11|1062.03|1059.23|1058.16|1055.36|0
1652313300000|2022-05-11 23:55:00|1062.28|1059.48|1058.53|1055.73|1062.28|1059.48|1058.53|1055.73|0
1652313600000|2022-05-12 00:00:00|1058.78|1055.98|1065.53|1062.73|1068.16|1065.36|1058.78|1055.98|0
1652313900000|2022-05-12 00:05:00|1066.66|1063.86|1060.53|1057.73|1067.03|1064.23|1058.78|1055.98|0
1652314200000|2022-05-12 00:10:00|1060.66|1057.86|1065.53|1062.73|1066.41|1063.61|1060.66|1057.86|0
1652314500000|2022-05-12 00:15:00|1065.78|1062.98|1077.28|1074.48|1078.03|1075.23|1065.78|1062.98|0
1652314800000|2022-05-12 00:20:00|1077.66|1074.86|1077.28|1074.48|1080.41|1077.61|1075.53|1072.73|0
1652315100000|2022-05-12 00:25:00|1078.03|1075.23|1074.53|1071.73|1079.78|1076.98|1074.28|1071.48|0
1652315400000|2022-05-12 00:30:00|1074.78|1071.98|1076.28|1073.48|1078.53|1075.73|1074.78|1071.98|0
1652315700000|2022-05-12 00:35:00|1076.03|1073.23|1067.78|1064.98|1076.53|1073.73|1067.28|1064.48|0
1652316000000|2022-05-12 00:40:00|1066.03|1063.23|1056.03|1053.23|1066.53|1063.73|1054.28|1051.48|0
1652316300000|2022-05-12 00:45:00|1055.78|1052.98|1054.78|1051.98|1059.41|1056.61|1054.28|1051.48|0
1652316600000|2022-05-12 00:50:00|1054.66|1051.86|1052.28|1049.48|1054.66|1051.86|1050.53|1047.73|0
1652316900000|2022-05-12 00:55:00|1052.41|1049.61|1053.16|1050.36|1055.03|1052.23|1052.28|1049.48|0
1652317200000|2022-05-12 01:00:00|1053.03|1050.23|1055.78|1052.98|1056.53|1053.73|1053.03|1050.23|0
1652317500000|2022-05-12 01:05:00|1055.53|1052.73|1060.03|1057.23|1062.53|1059.73|1055.03|1052.23|0
1652317800000|2022-05-12 01:10:00|1059.91|1057.11|1058.53|1055.73|1059.91|1057.11|1055.28|1052.48|0
1652318100000|2022-05-12 01:15:00|1058.41|1055.61|1056.16|1053.36|1058.41|1055.61|1051.03|1048.23|0
1652318400000|2022-05-12 01:20:00|1055.78|1052.98|1058.78|1055.98|1060.03|1057.23|1055.28|1052.48|0
1652318700000|2022-05-12 01:25:00|1059.03|1056.23|1056.91|1054.11|1059.03|1056.23|1053.78|1050.98|0
1652319000000|2022-05-12 01:30:00|1056.78|1053.98|1054.03|1051.23|1057.16|1054.36|1052.03|1049.23|0
1652319300000|2022-05-12 01:35:00|1054.53|1051.73|1055.78|1052.98|1056.91|1054.11|1053.66|1050.86|0
1652319600000|2022-05-12 01:40:00|1056.28|1053.48|1052.03|1049.23|1057.53|1054.73|1051.03|1048.23|0
1652319900000|2022-05-12 01:45:00|1051.78|1048.98|1049.16|1046.36|1051.78|1048.98|1048.53|1045.73|0
1652320200000|2022-05-12 01:50:00|1049.03|1046.23|1050.53|1047.73|1050.53|1047.73|1047.91|1045.11|0
1652320500000|2022-05-12 01:55:00|1050.78|1047.98|1051.28|1048.48|1052.41|1049.61|1047.53|1044.73|0
1652320800000|2022-05-12 02:00:00|1051.66|1048.86|1052.53|1049.73|1054.03|1051.23|1051.66|1048.86|0
1652321100000|2022-05-12 02:05:00|1052.41|1049.61|1054.16|1051.36|1054.53|1051.73|1051.66|1048.86|0
1652321400000|2022-05-12 02:10:00|1054.03|1051.23|1052.78|1049.98|1054.28|1051.48|1051.28|1048.48|0
1652321700000|2022-05-12 02:15:00|1052.91|1050.11|1050.03|1047.23|1053.28|1050.48|1050.03|1047.23|0
1652322000000|2022-05-12 02:20:00|1050.28|1047.48|1050.78|1047.98|1051.66|1048.86|1049.41|1046.61|0
1652322300000|2022-05-12 02:25:00|1050.66|1047.86|1053.28|1050.48|1054.28|1051.48|1050.66|1047.86|0
1652322600000|2022-05-12 02:30:00|1053.41|1050.61|1057.03|1054.23|1058.78|1055.98|1052.16|1049.36|0
1652322900000|2022-05-12 02:35:00|1057.16|1054.36|1059.03|1056.23|1059.28|1056.48|1057.16|1054.36|0
1652323200000|2022-05-12 02:40:00|1059.16|1056.36|1059.78|1056.98|1060.16|1057.36|1058.03|1055.23|0
1652323500000|2022-05-12 02:45:00|1059.28|1056.48|1060.66|1057.86|1061.03|1058.23|1057.03|1054.23|0
1652323800000|2022-05-12 02:50:00|1060.78|1057.98|1061.53|1058.73|1063.78|1060.98|1060.28|1057.48|0
1652324100000|2022-05-12 02:55:00|1061.78|1058.98|1057.53|1054.73|1062.28|1059.48|1057.28|1054.48|0
1652324400000|2022-05-12 03:00:00|1057.28|1054.48|1058.28|1055.48|1058.78|1055.98|1055.78|1052.98|0
1652324700000|2022-05-12 03:05:00|1058.53|1055.73|1058.66|1055.86|1060.53|1057.73|1057.28|1054.48|0
1652325000000|2022-05-12 03:10:00|1058.53|1055.73|1060.66|1057.86|1061.28|1058.48|1058.53|1055.73|0
1652325300000|2022-05-12 03:15:00|1060.91|1058.11|1059.53|1056.73|1060.91|1058.11|1057.28|1054.48|0
1652325600000|2022-05-12 03:20:00|1059.66|1056.86|1059.28|1056.48|1060.28|1057.48|1057.91|1055.11|0
1652325900000|2022-05-12 03:25:00|1058.91|1056.11|1058.53|1055.73|1059.16|1056.36|1057.78|1054.98|0
1652326200000|2022-05-12 03:30:00|1058.66|1055.86|1056.28|1053.48|1058.66|1055.86|1055.66|1052.86|0
1652326500000|2022-05-12 03:35:00|1056.16|1053.36|1056.53|1053.73|1057.41|1054.61|1055.28|1052.48|0
1652326800000|2022-05-12 03:40:00|1056.66|1053.86|1061.03|1058.23|1063.28|1060.48|1056.41|1053.61|0
1652327100000|2022-05-12 03:45:00|1060.66|1057.86|1058.78|1055.98|1061.03|1058.23|1058.78|1055.98|0
1652327400000|2022-05-12 03:50:00|1058.66|1055.86|1061.53|1058.73|1062.53|1059.73|1058.41|1055.61|0
1652327700000|2022-05-12 03:55:00|1061.28|1058.48|1059.78|1056.98|1062.28|1059.48|1059.78|1056.98|0
1652328000000|2022-05-12 04:00:00|1059.28|1056.48|1059.66|1056.86|1060.28|1057.48|1058.41|1055.61|0
1652328300000|2022-05-12 04:05:00|1060.03|1057.23|1062.78|1059.98|1063.78|1060.98|1060.03|1057.23|0
1652328600000|2022-05-12 04:10:00|1062.91|1060.11|1063.03|1060.23|1064.66|1061.86|1062.16|1059.36|0
1652328900000|2022-05-12 04:15:00|1062.66|1059.86|1064.41|1061.61|1064.91|1062.11|1062.28|1059.48|0
1652329200000|2022-05-12 04:20:00|1064.53|1061.73|1068.28|1065.48|1068.53|1065.73|1064.28|1061.48|0
1652329500000|2022-05-12 04:25:00|1068.03|1065.23|1067.91|1065.11|1069.28|1066.48|1067.53|1064.73|0
1652329800000|2022-05-12 04:30:00|1067.78|1064.98|1067.53|1064.73|1068.78|1065.98|1066.16|1063.36|0
1652330100000|2022-05-12 04:35:00|1067.41|1064.61|1069.91|1067.11|1070.28|1067.48|1067.28|1064.48|0
1652330400000|2022-05-12 04:40:00|1069.28|1066.48|1071.41|1068.61|1072.03|1069.23|1069.28|1066.48|0
1652330700000|2022-05-12 04:45:00|1071.28|1068.48|1069.53|1066.73|1072.28|1069.48|1068.28|1065.48|0
1652331000000|2022-05-12 04:50:00|1069.66|1066.86|1068.66|1065.86|1070.16|1067.36|1065.78|1062.98|0
1652331300000|2022-05-12 04:55:00|1068.78|1065.98|1071.03|1068.23|1071.03|1068.23|1068.16|1065.36|0
1652331600000|2022-05-12 05:00:00|1070.78|1067.98|1068.53|1065.73|1070.78|1067.98|1066.03|1063.23|0
1652331900000|2022-05-12 05:05:00|1068.03|1065.23|1070.53|1067.73|1072.28|1069.48|1068.03|1065.23|0
1652332200000|2022-05-12 05:10:00|1071.03|1068.23|1076.28|1073.48|1076.53|1073.73|1071.03|1068.23|0
1652332500000|2022-05-12 05:15:00|1076.03|1073.23|1076.91|1074.11|1078.91|1076.11|1075.78|1072.98|0
1652332800000|2022-05-12 05:20:00|1077.16|1074.36|1085.78|1082.98|1085.78|1082.98|1076.66|1073.86|0
1652333100000|2022-05-12 05:25:00|1085.53|1082.73|1080.16|1077.36|1085.53|1082.73|1080.03|1077.23|0
1652333400000|2022-05-12 05:30:00|1080.03|1077.23|1078.28|1075.48|1080.03|1077.23|1077.28|1074.48|0
1652333700000|2022-05-12 05:35:00|1078.16|1075.36|1080.91|1078.11|1082.03|1079.23|1075.91|1073.11|0
1652334000000|2022-05-12 05:40:00|1080.78|1077.98|1083.53|1080.73|1084.28|1081.48|1079.66|1076.86|0
1652334300000|2022-05-12 05:45:00|1083.78|1080.98|1086.66|1083.86|1087.28|1084.48|1082.53|1079.73|0
1652334600000|2022-05-12 05:50:00|1086.53|1083.73|1087.78|1084.98|1088.78|1085.98|1086.28|1083.48|0
1652334900000|2022-05-12 05:55:00|1087.53|1084.73|1088.91|1086.11|1089.41|1086.61|1085.53|1082.73|0
1652335200000|2022-05-12 06:00:00|1088.78|1085.98|1084.53|1081.73|1090.28|1087.48|1083.66|1080.86|0
1652335500000|2022-05-12 06:05:00|1084.41|1081.61|1078.66|1075.86|1084.66|1081.86|1077.03|1074.23|0
1652335800000|2022-05-12 06:10:00|1078.78|1075.98|1076.91|1074.11|1078.78|1075.98|1074.91|1072.11|0
1652336100000|2022-05-12 06:15:00|1077.03|1074.23|1082.41|1079.61|1084.28|1081.48|1076.16|1073.36|0
1652336400000|2022-05-12 06:20:00|1082.53|1079.73|1076.91|1074.11|1083.66|1080.86|1074.78|1071.98|0
1652336700000|2022-05-12 06:25:00|1076.78|1073.98|1081.53|1078.73|1081.78|1078.98|1076.28|1073.48|0
1652337000000|2022-05-12 06:30:00|1081.78|1078.98|1079.78|1076.98|1081.78|1078.98|1078.28|1075.48|0
1652337300000|2022-05-12 06:35:00|1079.66|1076.86|1078.78|1075.98|1079.66|1076.86|1075.66|1072.86|0
1652337600000|2022-05-12 06:40:00|1078.53|1075.73|1078.53|1075.73|1080.03|1077.23|1075.03|1072.23|0
1652337900000|2022-05-12 06:45:00|1078.41|1075.61|1086.78|1083.98|1090.28|1087.48|1078.41|1075.61|0
1652338200000|2022-05-12 06:50:00|1086.91|1084.11|1085.28|1082.48|1087.41|1084.61|1084.41|1081.61|0
1652338500000|2022-05-12 06:55:00|1084.91|1082.11|1087.28|1084.48|1087.78|1084.98|1081.66|1078.86|0
1652338800000|2022-05-12 07:00:00|1086.03|1083.23|1089.66|1086.86|1094.53|1091.73|1086.03|1083.23|0
1652339100000|2022-05-12 07:05:00|1090.71|1088.31|1090.58|1088.18|1095.08|1092.68|1089.21|1086.81|0
1652339400000|2022-05-12 07:10:00|1090.96|1088.56|1091.58|1089.18|1096.08|1093.68|1089.33|1086.93|0
1652339700000|2022-05-12 07:15:00|1091.83|1089.43|1091.83|1089.43|1093.08|1090.68|1082.33|1079.93|0
1652340000000|2022-05-12 07:20:00|1091.21|1088.81|1094.71|1092.31|1099.96|1097.56|1091.21|1088.81|0
1652340300000|2022-05-12 07:25:00|1094.58|1092.18|1087.71|1085.31|1095.83|1093.43|1085.08|1082.68|0
1652340600000|2022-05-12 07:30:00|1086.33|1083.93|1089.83|1087.43|1095.46|1093.06|1085.46|1083.06|0
1652340900000|2022-05-12 07:35:00|1089.58|1087.18|1094.08|1091.68|1094.08|1091.68|1087.33|1084.93|0
1652341200000|2022-05-12 07:40:00|1094.33|1091.93|1084.46|1082.06|1096.08|1093.68|1084.46|1082.06|0
1652341500000|2022-05-12 07:45:00|1084.58|1082.18|1066.83|1064.43|1085.58|1083.18|1066.21|1063.81|0
1652341800000|2022-05-12 07:50:00|1066.58|1064.18|1076.08|1073.68|1077.83|1075.43|1064.83|1062.43|0
1652342100000|2022-05-12 07:55:00|1075.58|1073.18|1075.83|1073.43|1080.83|1078.43|1074.71|1072.31|0
1652342400000|2022-05-12 08:00:00|1073.33|1070.93|1087.71|1085.31|1090.33|1087.93|1072.96|1070.56|0
1652342700000|2022-05-12 08:05:00|1087.33|1084.93|1086.08|1083.68|1091.33|1088.93|1082.83|1080.43|0
1652343000000|2022-05-12 08:10:00|1085.33|1082.93|1085.71|1083.31|1088.08|1085.68|1082.58|1080.18|0
1652343300000|2022-05-12 08:15:00|1085.58|1083.18|1088.08|1085.68|1089.21|1086.81|1081.58|1079.18|0
1652343600000|2022-05-12 08:20:00|1088.71|1086.31|1088.96|1086.56|1092.46|1090.06|1086.58|1084.18|0
1652343900000|2022-05-12 08:25:00|1089.83|1087.43|1087.96|1085.56|1091.83|1089.43|1086.08|1083.68|0
1652344200000|2022-05-12 08:30:00|1088.08|1085.68|1089.71|1087.31|1091.83|1089.43|1082.21|1079.81|0
1652344500000|2022-05-12 08:35:00|1090.33|1087.93|1092.83|1090.43|1095.71|1093.31|1089.96|1087.56|0
1652344800000|2022-05-12 08:40:00|1093.71|1091.31|1096.21|1093.81|1098.33|1095.93|1092.96|1090.56|0
1652345100000|2022-05-12 08:45:00|1095.83|1093.43|1100.58|1098.18|1103.58|1101.18|1095.58|1093.18|0
1652345400000|2022-05-12 08:50:00|1100.33|1097.93|1096.08|1093.68|1100.33|1097.93|1095.46|1093.06|0
1652345700000|2022-05-12 08:55:00|1096.33|1093.93|1096.33|1093.93|1099.08|1096.68|1094.08|1091.68|0
1652346000000|2022-05-12 09:00:00|1096.83|1094.43|1102.08|1099.68|1102.33|1099.93|1094.33|1091.93|0
1652346300000|2022-05-12 09:05:00|1101.83|1099.43|1097.58|1095.18|1101.83|1099.43|1096.71|1094.31|0
1652346600000|2022-05-12 09:10:00|1098.08|1095.68|1098.33|1095.93|1101.83|1099.43|1096.08|1093.68|0
1652346900000|2022-05-12 09:15:00|1098.83|1096.43|1093.83|1091.43|1101.58|1099.18|1093.58|1091.18|0
1652347200000|2022-05-12 09:20:00|1094.08|1091.68|1099.08|1096.68|1099.71|1097.31|1093.46|1091.06|0
1652347500000|2022-05-12 09:25:00|1098.96|1096.56|1100.08|1097.68|1102.71|1100.31|1096.71|1094.31|0
1652347800000|2022-05-12 09:30:00|1099.83|1097.43|1105.58|1103.18|1109.21|1106.81|1099.58|1097.18|0
1652348100000|2022-05-12 09:35:00|1104.83|1102.43|1098.33|1095.93|1104.83|1102.43|1097.83|1095.43|0
1652348400000|2022-05-12 09:40:00|1098.21|1095.81|1097.96|1095.56|1101.33|1098.93|1097.08|1094.68|0
1652348700000|2022-05-12 09:45:00|1098.33|1095.93|1093.33|1090.93|1099.08|1096.68|1092.71|1090.31|0
1652349000000|2022-05-12 09:50:00|1093.58|1091.18|1096.33|1093.93|1098.08|1095.68|1093.58|1091.18|0
1652349300000|2022-05-12 09:55:00|1097.08|1094.68|1099.83|1097.43|1099.96|1097.56|1096.08|1093.68|0
1652349600000|2022-05-12 10:00:00|1099.71|1097.31|1098.71|1096.31|1101.58|1099.18|1097.08|1094.68|0
1652349900000|2022-05-12 10:05:00|1098.58|1096.18|1096.21|1093.81|1100.58|1098.18|1094.21|1091.81|0
1652350200000|2022-05-12 10:10:00|1095.96|1093.56|1100.58|1098.18|1100.58|1098.18|1094.83|1092.43|0
1652350500000|2022-05-12 10:15:00|1100.71|1098.31|1100.08|1097.68|1101.46|1099.06|1099.08|1096.68|0
1652350800000|2022-05-12 10:20:00|1100.21|1097.81|1099.58|1097.18|1101.83|1099.43|1098.58|1096.18|0
1652351100000|2022-05-12 10:25:00|1099.33|1096.93|1088.58|1086.18|1099.83|1097.43|1088.33|1085.93|0
1652351400000|2022-05-12 10:30:00|1088.83|1086.43|1091.96|1089.56|1093.33|1090.93|1088.33|1085.93|0
1652351700000|2022-05-12 10:35:00|1091.83|1089.43|1095.71|1093.31|1097.08|1094.68|1089.33|1086.93|0
1652352000000|2022-05-12 10:40:00|1095.46|1093.06|1097.83|1095.43|1098.33|1095.93|1094.71|1092.31|0
1652352300000|2022-05-12 10:45:00|1097.58|1095.18|1099.33|1096.93|1100.33|1097.93|1097.58|1095.18|0
1652352600000|2022-05-12 10:50:00|1099.21|1096.81|1093.08|1090.68|1099.46|1097.06|1091.58|1089.18|0
1652352900000|2022-05-12 10:55:00|1092.46|1090.06|1088.71|1086.31|1092.58|1090.18|1085.83|1083.43|0
1652353200000|2022-05-12 11:00:00|1087.83|1085.43|1090.21|1087.81|1090.96|1088.56|1085.08|1082.68|0
1652353500000|2022-05-12 11:05:00|1090.08|1087.68|1092.58|1090.18|1093.58|1091.18|1089.71|1087.31|0
1652353800000|2022-05-12 11:10:00|1093.08|1090.68|1085.33|1082.93|1093.33|1090.93|1085.33|1082.93|0
1652354100000|2022-05-12 11:15:00|1085.46|1083.06|1086.08|1083.68|1086.08|1083.68|1084.08|1081.68|0
1652354400000|2022-05-12 11:20:00|1085.83|1083.43|1079.46|1077.06|1086.08|1083.68|1076.33|1073.93|0
1652354700000|2022-05-12 11:25:00|1079.83|1077.43|1084.33|1081.93|1084.83|1082.43|1077.83|1075.43|0
1652355000000|2022-05-12 11:30:00|1084.46|1082.06|1091.33|1088.93|1091.33|1088.93|1084.33|1081.93|0
1652355300000|2022-05-12 11:35:00|1090.83|1088.43|1093.58|1091.18|1094.71|1092.31|1088.08|1085.68|0
1652355600000|2022-05-12 11:40:00|1093.46|1091.06|1095.33|1092.93|1098.08|1095.68|1091.08|1088.68|0
1652355900000|2022-05-12 11:45:00|1095.71|1093.31|1104.33|1101.93|1104.33|1101.93|1095.58|1093.18|0
1652356200000|2022-05-12 11:50:00|1104.08|1101.68|1107.58|1105.18|1109.33|1106.93|1102.46|1100.06|0
1652356500000|2022-05-12 11:55:00|1107.08|1104.68|1111.96|1109.56|1115.83|1113.43|1102.83|1100.43|0
1652356800000|2022-05-12 12:00:00|1111.71|1109.31|1109.71|1107.31|1113.96|1111.56|1108.58|1106.18|0
1652357100000|2022-05-12 12:05:00|1109.58|1107.18|1105.83|1103.43|1110.33|1107.93|1102.96|1100.56|0
1652357400000|2022-05-12 12:10:00|1106.08|1103.68|1102.33|1099.93|1106.08|1103.68|1101.71|1099.31|0
1652357700000|2022-05-12 12:15:00|1102.58|1100.18|1102.08|1099.68|1104.83|1102.43|1099.71|1097.31|0
1652358000000|2022-05-12 12:20:00|1101.83|1099.43|1106.58|1104.18|1108.08|1105.68|1101.33|1098.93|0
1652358300000|2022-05-12 12:25:00|1106.83|1104.43|1106.33|1103.93|1108.33|1105.93|1103.08|1100.68|0
1652358600000|2022-05-12 12:30:00|1108.83|1106.43|1104.83|1102.43|1108.96|1106.56|1097.33|1094.93|0
1652358900000|2022-05-12 12:35:00|1105.83|1103.43|1100.71|1098.31|1107.08|1104.68|1100.33|1097.93|0
1652359200000|2022-05-12 12:40:00|1099.83|1097.43|1102.08|1099.68|1103.08|1100.68|1092.83|1090.43|0
1652359500000|2022-05-12 12:45:00|1102.96|1100.56|1102.33|1099.93|1103.08|1100.68|1098.33|1095.93|0
1652359800000|2022-05-12 12:50:00|1101.46|1099.06|1099.08|1096.68|1101.83|1099.43|1096.83|1094.43|0
1652360100000|2022-05-12 12:55:00|1098.33|1095.93|1101.58|1099.18|1104.08|1101.68|1096.46|1094.06|0
1652360400000|2022-05-12 13:00:00|1101.08|1098.68|1103.08|1100.68|1106.08|1103.68|1098.33|1095.93|0
1652360700000|2022-05-12 13:05:00|1103.58|1101.18|1098.08|1095.68|1104.33|1101.93|1096.83|1094.43|0
1652361000000|2022-05-12 13:10:00|1097.83|1095.43|1097.96|1095.56|1101.33|1098.93|1097.58|1095.18|0
1652361300000|2022-05-12 13:15:00|1098.08|1095.68|1097.08|1094.68|1100.83|1098.43|1094.58|1092.18|0
1652361600000|2022-05-12 13:20:00|1097.33|1094.93|1092.33|1089.93|1097.33|1094.93|1090.33|1087.93|0
1652361900000|2022-05-12 13:25:00|1093.83|1091.43|1104.33|1101.93|1104.33|1101.93|1093.58|1091.18|0
1652362200000|2022-05-12 13:30:00|1104.08|1101.68|1115.96|1113.56|1117.21|1114.81|1091.08|1088.68|0
1652362500000|2022-05-12 13:35:00|1117.58|1115.18|1124.83|1122.43|1126.08|1123.68|1108.83|1106.43|0
1652362800000|2022-05-12 13:40:00|1124.08|1121.68|1105.33|1102.93|1127.83|1125.43|1104.58|1102.18|0
1652363100000|2022-05-12 13:45:00|1107.46|1105.06|1099.96|1097.56|1112.96|1110.56|1085.33|1082.93|0
1652363400000|2022-05-12 13:50:00|1100.83|1098.43|1096.83|1094.43|1109.83|1107.43|1092.71|1090.31|0
1652363700000|2022-05-12 13:55:00|1097.33|1094.93|1112.33|1109.93|1117.33|1114.93|1097.33|1094.93|0
1652364000000|2022-05-12 14:00:00|1113.33|1110.93|1113.33|1110.93|1123.08|1120.68|1111.33|1108.93|0
1652364300000|2022-05-12 14:05:00|1113.08|1110.68|1087.33|1084.93|1113.08|1110.68|1084.08|1081.68|0
1652364600000|2022-05-12 14:10:00|1088.33|1085.93|1079.58|1077.18|1090.08|1087.68|1070.71|1068.31|0
1652364900000|2022-05-12 14:15:00|1080.08|1077.68|1080.96|1078.56|1089.83|1087.43|1074.83|1072.43|0
1652365200000|2022-05-12 14:20:00|1080.83|1078.43|1065.33|1062.93|1084.83|1082.43|1060.83|1058.43|0
1652365500000|2022-05-12 14:25:00|1065.21|1062.81|1078.46|1076.06|1081.83|1079.43|1063.96|1061.56|0
1652365800000|2022-05-12 14:30:00|1076.83|1074.43|1083.33|1080.93|1089.33|1086.93|1071.08|1068.68|0
1652366100000|2022-05-12 14:35:00|1084.08|1081.68|1073.46|1071.06|1088.33|1085.93|1072.33|1069.93|0
1652366400000|2022-05-12 14:40:00|1073.71|1071.31|1085.58|1083.18|1088.83|1086.43|1073.46|1071.06|0
1652366700000|2022-05-12 14:45:00|1084.58|1082.18|1077.46|1075.06|1088.58|1086.18|1073.08|1070.68|0
1652367000000|2022-05-12 14:50:00|1077.71|1075.31|1065.33|1062.93|1077.71|1075.31|1064.83|1062.43|0
1652367300000|2022-05-12 14:55:00|1064.33|1061.93|1057.58|1055.18|1066.58|1064.18|1055.58|1053.18|0
1652367600000|2022-05-12 15:00:00|1055.83|1053.43|1052.08|1049.68|1066.83|1064.43|1052.08|1049.68|0
1652367900000|2022-05-12 15:05:00|1050.96|1048.56|1041.83|1039.43|1057.83|1055.43|1041.58|1039.18|0
1652368200000|2022-05-12 15:10:00|1041.58|1039.18|1055.08|1052.68|1055.08|1052.68|1040.58|1038.18|0
1652368500000|2022-05-12 15:15:00|1056.71|1054.31|1058.83|1056.43|1063.08|1060.68|1054.96|1052.56|0
1652368800000|2022-05-12 15:20:00|1058.96|1056.56|1070.08|1067.68|1070.33|1067.93|1056.33|1053.93|0
1652369100000|2022-05-12 15:25:00|1068.33|1065.93|1068.21|1065.81|1071.33|1068.93|1062.58|1060.18|0
1652369400000|2022-05-12 15:30:00|1067.71|1065.31|1077.96|1075.56|1083.58|1081.18|1065.08|1062.68|0
1652369700000|2022-05-12 15:35:00|1078.08|1075.68|1072.08|1069.68|1081.33|1078.93|1069.96|1067.56|0
1652370000000|2022-05-12 15:40:00|1070.58|1068.18|1083.83|1081.43|1084.21|1081.81|1070.46|1068.06|0
1652370300000|2022-05-12 15:45:00|1084.83|1082.43|1094.32|1091.92|1094.95|1092.55|1083.58|1081.18|0
1652370600000|2022-05-12 15:50:00|1094.57|1092.17|1100.82|1098.42|1105.95|1103.55|1094.57|1092.17|0
1652370900000|2022-05-12 15:55:00|1102.32|1099.92|1110.71|1108.31|1110.71|1108.31|1100.95|1098.55|0
1652371200000|2022-05-12 16:00:00|1110.83|1108.43|1108.94|1105.82|1115.94|1112.82|1108.44|1105.32|0
1652371500000|2022-05-12 16:05:00|1108.69|1105.57|1105.69|1102.57|1113.44|1110.32|1103.69|1100.57|0
1652371800000|2022-05-12 16:10:00|1107.57|1104.45|1106.69|1103.57|1114.69|1111.57|1101.69|1098.57|0
1652372100000|2022-05-12 16:15:00|1106.44|1103.32|1106.44|1103.32|1115.19|1112.07|1102.82|1099.7|0
1652372400000|2022-05-12 16:20:00|1107.44|1104.32|1098.94|1095.82|1110.07|1106.95|1097.44|1094.32|0
1652372700000|2022-05-12 16:25:00|1099.94|1096.82|1092.69|1089.57|1100.69|1097.57|1090.19|1087.07|0
1652373000000|2022-05-12 16:30:00|1093.44|1090.32|1082.69|1079.57|1093.44|1090.32|1080.19|1077.07|0
1652373300000|2022-05-12 16:35:00|1082.19|1079.07|1087.94|1084.82|1087.94|1084.82|1078.94|1075.82|0
1652373600000|2022-05-12 16:40:00|1088.19|1085.07|1078.57|1075.45|1099.69|1096.57|1078.57|1075.45|0
1652373900000|2022-05-12 16:45:00|1077.44|1074.32|1085.69|1082.57|1087.69|1084.57|1074.69|1071.57|0
1652374200000|2022-05-12 16:50:00|1085.94|1082.82|1085.44|1082.32|1091.44|1088.32|1082.19|1079.07|0
1652374500000|2022-05-12 16:55:00|1085.94|1082.82|1093.94|1090.82|1094.69|1091.57|1080.44|1077.32|0
1652374800000|2022-05-12 17:00:00|1094.07|1090.95|1100.57|1097.45|1101.94|1098.82|1087.57|1084.45|0
1652375100000|2022-05-12 17:05:00|1102.57|1099.45|1102.94|1099.82|1106.19|1103.07|1098.94|1095.82|0
1652375400000|2022-05-12 17:10:00|1102.19|1099.07|1101.44|1098.32|1104.19|1101.07|1092.32|1089.2|0
1652375700000|2022-05-12 17:15:00|1102.44|1099.32|1107.44|1104.32|1109.44|1106.32|1095.44|1092.32|0
1652376000000|2022-05-12 17:20:00|1107.94|1104.82|1105.44|1102.32|1109.19|1106.07|1099.69|1096.57|0
1652376300000|2022-05-12 17:25:00|1104.69|1101.57|1105.19|1102.07|1111.19|1108.07|1102.69|1099.57|0
1652376600000|2022-05-12 17:30:00|1105.44|1102.32|1111.69|1108.57|1115.44|1112.32|1101.19|1098.07|0
1652376900000|2022-05-12 17:35:00|1112.19|1109.07|1119.44|1116.32|1120.94|1117.82|1108.69|1105.57|0
1652377200000|2022-05-12 17:40:00|1119.94|1116.82|1121.19|1118.07|1122.44|1119.32|1117.94|1114.82|0
1652377500000|2022-05-12 17:45:00|1122.07|1118.95|1132.19|1129.07|1132.44|1129.32|1119.69|1116.57|0
1652377800000|2022-05-12 17:50:00|1132.44|1129.32|1130.57|1127.45|1132.44|1129.32|1127.94|1124.82|0
1652378100000|2022-05-12 17:55:00|1130.44|1127.32|1127.44|1124.32|1133.44|1130.32|1121.94|1118.82|0
1652378400000|2022-05-12 18:00:00|1127.57|1124.45|1122.44|1119.32|1129.69|1126.57|1118.94|1115.82|0
1652378700000|2022-05-12 18:05:00|1123.44|1120.32|1136.94|1133.82|1137.44|1134.32|1123.44|1120.32|0
1652379000000|2022-05-12 18:10:00|1137.44|1134.32|1132.19|1129.07|1137.69|1134.57|1132.19|1129.07|0
1652379300000|2022-05-12 18:15:00|1131.94|1128.82|1126.19|1123.07|1134.19|1131.07|1125.19|1122.07|0
1652379600000|2022-05-12 18:20:00|1126.94|1123.82|1130.69|1127.57|1133.94|1130.82|1121.69|1118.57|0
1652379900000|2022-05-12 18:25:00|1131.57|1128.45|1128.44|1125.32|1134.82|1131.7|1124.69|1121.57|0
1652380200000|2022-05-12 18:30:00|1128.94|1125.82|1136.94|1133.82|1141.32|1138.2|1127.07|1123.95|0
1652380500000|2022-05-12 18:35:00|1135.94|1132.82|1142.94|1139.82|1143.94|1140.82|1135.94|1132.82|0
1652380800000|2022-05-12 18:40:00|1142.44|1139.32|1142.94|1139.82|1146.18|1143.06|1139.69|1136.57|0
1652381100000|2022-05-12 18:45:00|1142.19|1139.07|1142.19|1139.07|1142.69|1139.57|1136.19|1133.07|0
1652381400000|2022-05-12 18:50:00|1143.82|1140.7|1138.69|1135.57|1146.32|1143.2|1133.44|1130.32|0
1652381700000|2022-05-12 18:55:00|1139.44|1136.32|1140.94|1137.82|1143.94|1140.82|1136.69|1133.57|0
1652382000000|2022-05-12 19:00:00|1141.19|1138.07|1129.19|1126.07|1143.44|1140.32|1128.44|1125.32|0
1652382300000|2022-05-12 19:05:00|1128.44|1125.32|1136.19|1133.07|1139.93|1136.81|1128.44|1125.32|0
1652382600000|2022-05-12 19:10:00|1135.94|1132.82|1135.94|1132.82|1144.18|1141.06|1135.69|1132.57|0
1652382900000|2022-05-12 19:15:00|1136.32|1133.2|1119.57|1116.69|1136.32|1133.2|1116.57|1113.69|0
1652383200000|2022-05-12 19:20:00|1119.32|1116.44|1104.31|1101.43|1120.57|1117.69|1099.82|1096.94|0
1652383500000|2022-05-12 19:25:00|1104.81|1101.93|1116.31|1113.43|1117.06|1114.18|1095.32|1092.44|0
1652383800000|2022-05-12 19:30:00|1114.94|1112.06|1104.81|1101.93|1115.56|1112.68|1098.57|1095.69|0
1652384100000|2022-05-12 19:35:00|1107.56|1104.68|1099.32|1096.44|1112.94|1110.06|1099.32|1096.44|0
1652384400000|2022-05-12 19:40:00|1100.07|1097.19|1103.56|1100.68|1107.31|1104.43|1092.07|1089.19|0
1652384700000|2022-05-12 19:45:00|1102.81|1099.93|1100.56|1097.68|1105.31|1102.43|1093.57|1090.69|0
1652385000000|2022-05-12 19:50:00|1096.81|1093.93|1093.07|1090.19|1098.56|1095.68|1083.07|1080.19|0
1652385300000|2022-05-12 19:55:00|1093.81|1090.93|1072.06|1069.18|1095.81|1092.93|1072.06|1069.18|0
1652385600000|2022-05-12 20:00:00|1074.06|1071.18|1074.06|1071.18|1078.56|1075.68|1071.69|1068.81|0
1652385900000|2022-05-12 20:05:00|1074.56|1071.68|1072.56|1069.68|1075.31|1072.43|1071.81|1068.93|0
1652386200000|2022-05-12 20:10:00|1073.06|1070.18|1080.31|1077.43|1081.06|1078.18|1072.81|1069.93|0
1652386500000|2022-05-12 20:15:00|1080.05|1076.69|1075.8|1072.44|1081.3|1077.94|1075.05|1071.69|0
1652386800000|2022-05-12 20:20:00|1076.05|1072.69|1076.8|1073.44|1079.05|1075.69|1075.55|1072.19|0
1652387100000|2022-05-12 20:25:00|1076.55|1073.19|1076.93|1073.57|1079.05|1075.69|1075.93|1072.57|0
1652387400000|2022-05-12 20:30:00|1077.05|1073.69|1079.8|1076.44|1084.05|1080.69|1076.93|1073.57|0
1652387700000|2022-05-12 20:35:00|1079.55|1076.19|1084.43|1081.07|1087.18|1083.82|1078.43|1075.07|0
1652388000000|2022-05-12 20:40:00|1084.05|1080.69|1084.8|1081.44|1085.68|1082.32|1080.3|1076.94|0
1652388300000|2022-05-12 20:45:00|1084.68|1081.32|1090.3|1086.94|1090.3|1086.94|1081.8|1078.44|0
1652388600000|2022-05-12 20:50:00|1091.05|1087.69|1094.18|1090.82|1094.43|1091.07|1090.05|1086.69|0
1652388900000|2022-05-12 20:55:00|1094.3|1090.94|1091.93|1088.57|1096.43|1093.07|1090.93|1087.57|0
1652389200000|2022-05-12 21:00:00|1091.45|1088.09|1090.69|1087.33|1091.64|1088.28|1090.39|1087.03|0
1652389500000|2022-05-12 21:05:00|1090.76|1087.4|1090.83|1087.47|1091.16|1087.8|1090.54|1087.18|0
1652389800000|2022-05-12 21:10:00|1090.54|1087.18|1089.27|1085.91|1090.54|1087.18|1088.5|1085.14|0
1652390100000|2022-05-12 21:15:00|1089.23|1085.87|1089.38|1086.02|1089.49|1086.13|1089.12|1085.76|0
1652390400000|2022-05-12 21:20:00|1089.42|1086.06|1087.88|1084.52|1089.42|1086.06|1087.88|1084.52|0
1652390700000|2022-05-12 21:25:00|1088.1|1084.74|1087.41|1084.05|1088.21|1084.85|1087.37|1084.01|0
1652391000000|2022-05-12 21:30:00|1087.37|1084.01|1087.52|1084.16|1087.52|1084.16|1086.94|1083.58|0
1652391300000|2022-05-12 21:35:00|1087.41|1084.05|1087.23|1083.87|1087.52|1084.16|1087.23|1083.87|0
1652391600000|2022-05-12 21:40:00|1087.63|1084.27|1087.55|1084.19|1087.85|1084.49|1086.94|1083.58|0
1652391900000|2022-05-12 21:45:00|1087.35|1083.99|1087.08|1083.72|1087.35|1083.99|1086.5|1083.14|0
1652392200000|2022-05-12 21:50:00|1087.01|1083.65|1087.15|1083.79|1087.19|1083.83|1086.61|1083.25|0
1652392500000|2022-05-12 21:55:00|1086.97|1083.61|1086.58|1083.22|1087.01|1083.65|1086.5|1083.14|0
1652392800000|2022-05-12 22:00:00|1085.18|1081.82|1084.05|1080.69|1085.18|1081.82|1081.3|1077.94|0
1652393100000|2022-05-12 22:05:00|1083.55|1080.19|1081.55|1078.19|1085.43|1082.07|1079.8|1076.44|0
1652393400000|2022-05-12 22:10:00|1081.05|1077.69|1078.8|1075.44|1082.05|1078.69|1077.8|1074.44|0
1652393700000|2022-05-12 22:15:00|1079.05|1075.69|1079.18|1075.82|1082.05|1078.69|1078.43|1075.07|0
1652394000000|2022-05-12 22:20:00|1078.55|1075.19|1081.93|1078.57|1081.93|1078.57|1077.55|1074.19|0
1652394300000|2022-05-12 22:25:00|1082.05|1078.69|1077.18|1073.82|1082.05|1078.69|1076.8|1073.44|0
1652394600000|2022-05-12 22:30:00|1077.05|1073.69|1081.18|1077.82|1081.3|1077.94|1077.05|1073.69|0
1652394900000|2022-05-12 22:35:00|1081.68|1078.32|1080.93|1077.57|1081.68|1078.32|1080.8|1077.44|0
1652395200000|2022-05-12 22:40:00|1080.8|1077.44|1079.3|1075.94|1080.93|1077.57|1079.3|1075.94|0
1652395500000|2022-05-12 22:45:00|1079.55|1076.19|1080.05|1076.69|1080.55|1077.19|1078.55|1075.19|0
1652395800000|2022-05-12 22:50:00|1079.93|1076.57|1079.55|1076.19|1080.43|1077.07|1078.3|1074.94|0
1652396100000|2022-05-12 22:55:00|1079.3|1075.94|1079.05|1075.69|1080.3|1076.94|1078.8|1075.44|0
1652396400000|2022-05-12 23:00:00|1078.8|1075.44|1074.55|1071.19|1079.43|1076.07|1073.8|1070.44|0
1652396700000|2022-05-12 23:05:00|1074.3|1070.94|1074.05|1070.69|1074.55|1071.19|1070.3|1066.94|0
1652397000000|2022-05-12 23:10:00|1074.18|1070.82|1072.18|1068.82|1074.55|1071.19|1071.05|1067.69|0
1652397300000|2022-05-12 23:15:00|1072.3|1068.94|1072.8|1069.44|1074.55|1071.19|1072.05|1068.69|0
1652397600000|2022-05-12 23:20:00|1072.3|1068.94|1068.3|1064.94|1072.3|1068.94|1068.18|1064.82|0
1652397900000|2022-05-12 23:25:00|1068.05|1064.69|1068.3|1064.94|1069.3|1065.94|1065.8|1062.44|0
1652398200000|2022-05-12 23:30:00|1067.93|1064.57|1066.3|1062.94|1068.8|1065.44|1065.05|1061.69|0
1652398500000|2022-05-12 23:35:00|1065.8|1062.44|1063.55|1060.19|1067.3|1063.94|1063.3|1059.94|0
1652398800000|2022-05-12 23:40:00|1063.43|1060.07|1062.8|1059.44|1063.55|1060.19|1061.05|1057.69|0
1652399100000|2022-05-12 23:45:00|1062.43|1059.07|1059.05|1055.69|1062.55|1059.19|1057.8|1054.44|0
1652399400000|2022-05-12 23:50:00|1058.8|1055.44|1058.93|1055.57|1060.05|1056.69|1058.3|1054.94|0
1652399700000|2022-05-12 23:55:00|1058.8|1055.44|1059.55|1056.19|1059.8|1056.44|1058.43|1055.07|0
1652400000000|2022-05-13 00:00:00|1059.8|1056.44|1058.3|1054.94|1063.8|1060.44|1058.3|1054.94|0
1652400300000|2022-05-13 00:05:00|1058.55|1055.19|1060.8|1057.44|1061.05|1057.69|1058.3|1054.94|0
1652400600000|2022-05-13 00:10:00|1061.05|1057.69|1058.8|1055.44|1063.8|1060.44|1057.8|1054.44|0
1652400900000|2022-05-13 00:15:00|1059.05|1055.69|1057.8|1054.44|1059.3|1055.94|1057.68|1054.32|0
1652401200000|2022-05-13 00:20:00|1058.43|1055.07|1056.55|1053.19|1058.93|1055.57|1056.55|1053.19|0
1652401500000|2022-05-13 00:25:00|1056.3|1052.94|1054.05|1050.69|1057.68|1054.32|1054.05|1050.69|0
1652401800000|2022-05-13 00:30:00|1053.8|1050.44|1051.55|1048.19|1054.05|1050.69|1050.3|1046.94|0
1652402100000|2022-05-13 00:35:00|1051.3|1047.94|1050.31|1046.95|1053.05|1049.69|1050.31|1046.95|0
1652402400000|2022-05-13 00:40:00|1050.55|1047.19|1051.05|1047.69|1051.55|1048.19|1049.81|1046.45|0
1652402700000|2022-05-13 00:45:00|1051.18|1047.82|1052.3|1048.94|1052.3|1048.94|1050.55|1047.19|0
1652403000000|2022-05-13 00:50:00|1052.55|1049.19|1052.05|1048.69|1052.55|1049.19|1051.55|1048.19|0
1652403300000|2022-05-13 00:55:00|1051.93|1048.57|1051.43|1048.07|1052.68|1049.32|1050.8|1047.44|0
1652403600000|2022-05-13 01:00:00|1051.55|1048.19|1051.8|1048.44|1053.55|1050.19|1051.55|1048.19|0
1652403900000|2022-05-13 01:05:00|1052.05|1048.69|1052.3|1048.94|1052.8|1049.44|1051.3|1047.94|0
1652404200000|2022-05-13 01:10:00|1051.93|1048.57|1051.05|1047.69|1053.18|1049.82|1050.8|1047.44|0
1652404500000|2022-05-13 01:15:00|1050.8|1047.44|1045.06|1041.7|1051.3|1047.94|1045.06|1041.7|0
1652404800000|2022-05-13 01:20:00|1045.31|1041.95|1043.69|1040.33|1045.81|1042.45|1043.19|1039.83|0
1652405100000|2022-05-13 01:25:00|1043.56|1040.2|1044.31|1040.95|1044.56|1041.2|1042.31|1038.95|0
1652405400000|2022-05-13 01:30:00|1043.94|1040.58|1045.81|1042.45|1046.81|1043.45|1043.81|1040.45|0
1652405700000|2022-05-13 01:35:00|1045.69|1042.33|1049.93|1046.57|1050.8|1047.44|1045.69|1042.33|0
1652406000000|2022-05-13 01:40:00|1050.05|1046.69|1049.93|1046.57|1050.55|1047.19|1047.56|1044.2|0
1652406300000|2022-05-13 01:45:00|1050.05|1046.69|1047.56|1044.2|1050.18|1046.82|1047.06|1043.7|0
1652406600000|2022-05-13 01:50:00|1047.44|1044.08|1046.19|1042.83|1048.31|1044.95|1045.44|1042.08|0
1652406900000|2022-05-13 01:55:00|1046.06|1042.7|1046.81|1043.45|1047.31|1043.95|1045.56|1042.2|0
1652407200000|2022-05-13 02:00:00|1046.56|1043.2|1044.94|1041.58|1046.81|1043.45|1043.56|1040.2|0
1652407500000|2022-05-13 02:05:00|1044.81|1041.45|1046.06|1042.7|1046.44|1043.08|1043.81|1040.45|0
1652407800000|2022-05-13 02:10:00|1045.94|1042.58|1047.31|1043.95|1048.19|1044.83|1045.81|1042.45|0
1652408100000|2022-05-13 02:15:00|1047.44|1044.08|1045.81|1042.45|1048.06|1044.7|1044.69|1041.33|0
1652408400000|2022-05-13 02:20:00|1046.06|1042.7|1046.56|1043.2|1046.81|1043.45|1045.06|1041.7|0
1652408700000|2022-05-13 02:25:00|1046.44|1043.08|1047.44|1044.08|1047.56|1044.2|1046.06|1042.7|0
1652409000000|2022-05-13 02:30:00|1047.31|1043.95|1045.81|1042.45|1047.56|1044.2|1045.81|1042.45|0
1652409300000|2022-05-13 02:35:00|1045.94|1042.58|1048.31|1044.95|1048.44|1045.08|1045.06|1041.7|0
1652409600000|2022-05-13 02:40:00|1047.81|1044.45|1046.81|1043.45|1047.81|1044.45|1046.31|1042.95|0
1652409900000|2022-05-13 02:45:00|1046.69|1043.33|1046.31|1042.95|1047.06|1043.7|1045.56|1042.2|0
1652410200000|2022-05-13 02:50:00|1046.56|1043.2|1046.81|1043.45|1047.44|1044.08|1046.06|1042.7|0
1652410500000|2022-05-13 02:55:00|1047.06|1043.7|1046.31|1042.95|1047.19|1043.83|1046.31|1042.95|0
1652410800000|2022-05-13 03:00:00|1046.81|1043.45|1047.06|1043.7|1047.31|1043.95|1045.81|1042.45|0
1652411100000|2022-05-13 03:05:00|1047.19|1043.83|1043.06|1039.7|1047.19|1043.83|1042.31|1038.95|0
1652411400000|2022-05-13 03:10:00|1042.94|1039.58|1042.56|1039.2|1044.31|1040.95|1042.31|1038.95|0
1652411700000|2022-05-13 03:15:00|1042.31|1038.95|1036.56|1033.2|1042.31|1038.95|1036.31|1032.95|0
1652412000000|2022-05-13 03:20:00|1036.44|1033.08|1033.06|1029.7|1037.31|1033.95|1032.94|1029.58|0
1652412300000|2022-05-13 03:25:00|1033.19|1029.83|1033.06|1029.7|1035.81|1032.45|1032.81|1029.45|0
1652412600000|2022-05-13 03:30:00|1032.81|1029.45|1030.06|1026.7|1033.06|1029.7|1028.81|1025.45|0
1652412900000|2022-05-13 03:35:00|1029.94|1026.58|1030.56|1027.2|1031.06|1027.7|1029.06|1025.7|0
1652413200000|2022-05-13 03:40:00|1029.69|1026.33|1029.06|1025.7|1029.81|1026.45|1028.56|1025.2|0
1652413500000|2022-05-13 03:45:00|1028.81|1025.45|1034.06|1030.7|1034.44|1031.08|1028.81|1025.45|0
1652413800000|2022-05-13 03:50:00|1033.94|1030.58|1035.31|1031.95|1035.56|1032.2|1032.69|1029.33|0
1652414100000|2022-05-13 03:55:00|1035.06|1031.7|1034.81|1031.45|1035.81|1032.45|1034.19|1030.83|0
1652414400000|2022-05-13 04:00:00|1035.06|1031.7|1038.56|1035.2|1038.56|1035.2|1034.81|1031.45|0
1652414700000|2022-05-13 04:05:00|1038.94|1035.58|1038.06|1034.7|1040.31|1036.95|1037.81|1034.45|0
1652415000000|2022-05-13 04:10:00|1038.31|1034.95|1039.81|1036.45|1041.56|1038.2|1038.31|1034.95|0
1652415300000|2022-05-13 04:15:00|1040.06|1036.7|1041.44|1038.08|1041.56|1038.2|1039.31|1035.95|0
1652415600000|2022-05-13 04:20:00|1041.56|1038.2|1039.44|1036.08|1041.56|1038.2|1039.31|1035.95|0
1652415900000|2022-05-13 04:25:00|1039.31|1035.95|1039.56|1036.2|1040.44|1037.08|1038.94|1035.58|0
1652416200000|2022-05-13 04:30:00|1039.69|1036.33|1040.31|1036.95|1040.56|1037.2|1039.06|1035.7|0
1652416500000|2022-05-13 04:35:00|1040.06|1036.7|1038.81|1035.45|1040.06|1036.7|1038.56|1035.2|0
1652416800000|2022-05-13 04:40:00|1039.06|1035.7|1038.56|1035.2|1039.56|1036.2|1038.31|1034.95|0
1652417100000|2022-05-13 04:45:00|1038.94|1035.58|1035.69|1032.33|1039.06|1035.7|1035.56|1032.2|0
1652417400000|2022-05-13 04:50:00|1035.94|1032.58|1034.81|1031.45|1036.31|1032.95|1033.56|1030.2|0
1652417700000|2022-05-13 04:55:00|1034.56|1031.2|1035.31|1031.95|1035.81|1032.45|1034.06|1030.7|0
1652418000000|2022-05-13 05:00:00|1035.06|1031.7|1037.06|1033.7|1039.06|1035.7|1034.81|1031.45|0
1652418300000|2022-05-13 05:05:00|1036.94|1033.58|1034.81|1031.45|1038.06|1034.7|1034.06|1030.7|0
1652418600000|2022-05-13 05:10:00|1034.56|1031.2|1035.81|1032.45|1036.31|1032.95|1033.06|1029.7|0
1652418900000|2022-05-13 05:15:00|1035.19|1031.83|1033.81|1030.45|1035.81|1032.45|1033.81|1030.45|0
1652419200000|2022-05-13 05:20:00|1033.06|1029.7|1032.94|1029.58|1034.06|1030.7|1031.06|1027.7|0
1652419500000|2022-05-13 05:25:00|1032.81|1029.45|1035.31|1031.95|1036.56|1033.2|1032.81|1029.45|0
1652419800000|2022-05-13 05:30:00|1035.19|1031.83|1033.19|1029.83|1036.56|1033.2|1032.81|1029.45|0
1652420100000|2022-05-13 05:35:00|1033.31|1029.95|1032.31|1028.95|1033.56|1030.2|1031.56|1028.2|0
1652420400000|2022-05-13 05:40:00|1032.56|1029.2|1032.56|1029.2|1033.56|1030.2|1031.94|1028.58|0
1652420700000|2022-05-13 05:45:00|1032.31|1028.95|1034.19|1030.83|1034.81|1031.45|1031.56|1028.2|0
1652421000000|2022-05-13 05:50:00|1034.31|1030.95|1035.06|1031.7|1036.31|1032.95|1034.31|1030.95|0
1652421300000|2022-05-13 05:55:00|1034.94|1031.58|1035.56|1032.2|1036.81|1033.45|1034.56|1031.2|0
1652421600000|2022-05-13 06:00:00|1035.31|1031.95|1037.56|1034.2|1037.69|1034.33|1034.06|1030.7|0
1652421900000|2022-05-13 06:05:00|1037.81|1034.45|1037.69|1034.33|1038.06|1034.7|1034.06|1030.7|0
1652422200000|2022-05-13 06:10:00|1037.81|1034.45|1043.31|1039.95|1043.69|1040.33|1037.81|1034.45|0
1652422500000|2022-05-13 06:15:00|1043.06|1039.7|1045.81|1042.45|1047.56|1044.2|1042.81|1039.45|0
1652422800000|2022-05-13 06:20:00|1045.56|1042.2|1043.56|1040.2|1045.94|1042.58|1042.56|1039.2|0
1652423100000|2022-05-13 06:25:00|1043.81|1040.45|1045.06|1041.7|1045.31|1041.95|1041.31|1037.95|0
1652423400000|2022-05-13 06:30:00|1045.31|1041.95|1043.19|1039.83|1046.44|1043.08|1042.06|1038.7|0
1652423700000|2022-05-13 06:35:00|1042.94|1039.58|1041.81|1038.45|1043.31|1039.95|1040.44|1037.08|0
1652424000000|2022-05-13 06:40:00|1041.31|1037.95|1039.94|1036.58|1044.05|1040.69|1039.56|1036.2|0
1652424300000|2022-05-13 06:45:00|1040.06|1036.7|1037.56|1034.2|1041.19|1037.83|1037.31|1033.95|0
1652424600000|2022-05-13 06:50:00|1037.81|1034.45|1038.56|1035.2|1039.56|1036.2|1037.06|1033.7|0
1652424900000|2022-05-13 06:55:00|1039.31|1035.95|1040.06|1036.7|1041.19|1037.83|1037.31|1033.95|0
1652425200000|2022-05-13 07:00:00|1041.31|1037.95|1047.05|1043.69|1049.05|1045.69|1040.44|1037.08|0
1652425500000|2022-05-13 07:05:00|1047.44|1044.56|1045.81|1042.93|1050.56|1047.68|1044.94|1042.06|0
1652425800000|2022-05-13 07:10:00|1045.56|1042.68|1042.82|1039.94|1046.31|1043.43|1039.95|1037.07|0
1652426100000|2022-05-13 07:15:00|1042.7|1039.82|1045.56|1042.68|1048.56|1045.68|1039.45|1036.57|0
1652426400000|2022-05-13 07:20:00|1046.19|1043.31|1036.2|1033.32|1046.81|1043.93|1034.57|1031.69|0
1652426700000|2022-05-13 07:25:00|1035.82|1032.94|1035.32|1032.44|1042.32|1039.44|1034.32|1031.44|0
1652427000000|2022-05-13 07:30:00|1034.82|1031.94|1026.57|1023.69|1036.07|1033.19|1026.57|1023.69|0
1652427300000|2022-05-13 07:35:00|1026.7|1023.82|1026.57|1023.69|1028.07|1025.19|1026.57|1023.69|0
1652427600000|2022-05-13 07:40:00|1026.82|1023.94|1029.57|1026.69|1030.81|1027.93|1026.82|1023.94|0
1652427900000|2022-05-13 07:45:00|1029.32|1026.44|1028.82|1025.94|1030.56|1027.68|1026.57|1023.69|0
1652428200000|2022-05-13 07:50:00|1028.57|1025.69|1031.81|1028.93|1031.81|1028.93|1028.07|1025.19|0
1652428500000|2022-05-13 07:55:00|1032.06|1029.18|1035.56|1032.68|1037.31|1034.43|1031.56|1028.68|0
1652428800000|2022-05-13 08:00:00|1035.81|1032.93|1030.94|1028.06|1035.81|1032.93|1029.32|1026.44|0
1652429100000|2022-05-13 08:05:00|1031.06|1028.18|1029.2|1026.32|1031.06|1028.18|1027.57|1024.69|0
1652429400000|2022-05-13 08:10:00|1029.07|1026.19|1032.56|1029.68|1033.06|1030.18|1029.07|1026.19|0
1652429700000|2022-05-13 08:15:00|1032.06|1029.18|1029.57|1026.69|1032.56|1029.68|1029.2|1026.32|0
1652430000000|2022-05-13 08:20:00|1029.82|1026.94|1027.32|1024.44|1030.81|1027.93|1027.32|1024.44|0
1652430300000|2022-05-13 08:25:00|1027.45|1024.57|1028.07|1025.19|1028.82|1025.94|1026.57|1023.69|0
1652430600000|2022-05-13 08:30:00|1027.82|1024.94|1028.57|1025.69|1031.56|1028.68|1027.2|1024.32|0
1652430900000|2022-05-13 08:35:00|1028.32|1025.44|1031.06|1028.18|1031.56|1028.68|1028.32|1025.44|0
1652431200000|2022-05-13 08:40:00|1031.31|1028.43|1032.69|1029.81|1034.06|1031.18|1030.44|1027.56|0
1652431500000|2022-05-13 08:45:00|1033.31|1030.43|1036.06|1033.18|1036.31|1033.43|1032.81|1029.93|0
1652431800000|2022-05-13 08:50:00|1036.31|1033.43|1033.06|1030.18|1037.44|1034.56|1032.94|1030.06|0
1652432100000|2022-05-13 08:55:00|1032.81|1029.93|1032.19|1029.31|1034.31|1031.43|1032.06|1029.18|0
1652432400000|2022-05-13 09:00:00|1032.06|1029.18|1029.69|1026.81|1032.06|1029.18|1029.07|1026.19|0
1652432700000|2022-05-13 09:05:00|1029.32|1026.44|1026.57|1023.69|1030.69|1027.81|1026.57|1023.69|0
1652433000000|2022-05-13 09:10:00|1026.82|1023.94|1028.32|1025.44|1028.32|1025.44|1026.57|1023.69|0
1652433300000|2022-05-13 09:15:00|1028.2|1025.32|1027.82|1024.94|1029.81|1026.93|1027.57|1024.69|0
1652433600000|2022-05-13 09:20:00|1027.57|1024.69|1028.32|1025.44|1028.32|1025.44|1027.57|1024.69|0
1652433900000|2022-05-13 09:25:00|1028.57|1025.69|1030.31|1027.43|1031.31|1028.43|1024.82|1021.94|0
1652434200000|2022-05-13 09:30:00|1030.06|1027.18|1033.81|1030.93|1035.06|1032.18|1029.56|1026.68|0
1652434500000|2022-05-13 09:35:00|1033.56|1030.68|1034.31|1031.43|1035.81|1032.93|1032.81|1029.93|0
1652434800000|2022-05-13 09:40:00|1033.81|1030.93|1033.19|1030.31|1035.31|1032.43|1032.81|1029.93|0
1652435100000|2022-05-13 09:45:00|1032.06|1029.18|1034.19|1031.31|1035.94|1033.06|1030.56|1027.68|0
1652435400000|2022-05-13 09:50:00|1034.06|1031.18|1039.06|1036.18|1039.06|1036.18|1033.81|1030.93|0
1652435700000|2022-05-13 09:55:00|1039.19|1036.31|1036.81|1033.93|1039.19|1036.31|1035.44|1032.56|0
1652436000000|2022-05-13 10:00:00|1037.06|1034.18|1034.94|1032.06|1037.44|1034.56|1034.81|1031.93|0
1652436300000|2022-05-13 10:05:00|1035.06|1032.18|1039.31|1036.43|1039.56|1036.68|1035.06|1032.18|0
1652436600000|2022-05-13 10:10:00|1038.94|1036.06|1032.94|1030.06|1039.94|1037.06|1032.69|1029.81|0
1652436900000|2022-05-13 10:15:00|1032.81|1029.93|1035.56|1032.68|1035.81|1032.93|1032.31|1029.43|0
1652437200000|2022-05-13 10:20:00|1035.44|1032.56|1033.69|1030.81|1036.06|1033.18|1033.56|1030.68|0
1652437500000|2022-05-13 10:25:00|1034.06|1031.18|1033.94|1031.06|1034.56|1031.68|1033.06|1030.18|0
1652437800000|2022-05-13 10:30:00|1034.31|1031.43|1032.31|1029.43|1035.06|1032.18|1031.56|1028.68|0
1652438100000|2022-05-13 10:35:00|1032.06|1029.18|1029.06|1026.18|1032.06|1029.18|1029.06|1026.18|0
1652438400000|2022-05-13 10:40:00|1028.94|1026.06|1032.31|1029.43|1032.31|1029.43|1028.57|1025.69|0
1652438700000|2022-05-13 10:45:00|1032.06|1029.18|1032.31|1029.43|1032.81|1029.93|1031.06|1028.18|0
1652439000000|2022-05-13 10:50:00|1032.44|1029.56|1031.31|1028.43|1032.44|1029.56|1030.06|1027.18|0
1652439300000|2022-05-13 10:55:00|1030.81|1027.93|1029.81|1026.93|1031.31|1028.43|1028.07|1025.19|0
1652439600000|2022-05-13 11:00:00|1029.31|1026.43|1031.31|1028.43|1032.31|1029.43|1027.82|1024.94|0
1652439900000|2022-05-13 11:05:00|1031.44|1028.56|1031.44|1028.56|1033.56|1030.68|1031.06|1028.18|0
1652440200000|2022-05-13 11:10:00|1031.56|1028.68|1032.06|1029.18|1033.06|1030.18|1031.56|1028.68|0
1652440500000|2022-05-13 11:15:00|1032.19|1029.31|1032.81|1029.93|1033.56|1030.68|1031.56|1028.68|0
1652440800000|2022-05-13 11:20:00|1033.06|1030.18|1032.81|1029.93|1033.56|1030.68|1032.06|1029.18|0
1652441100000|2022-05-13 11:25:00|1032.56|1029.68|1031.44|1028.56|1033.06|1030.18|1030.56|1027.68|0
1652441400000|2022-05-13 11:30:00|1031.31|1028.43|1027.32|1024.44|1033.06|1030.18|1027.32|1024.44|0
1652441700000|2022-05-13 11:35:00|1027.2|1024.32|1027.57|1024.69|1028.07|1025.19|1026.57|1023.69|0
1652442000000|2022-05-13 11:40:00|1027.45|1024.57|1025.81|1022.93|1028.07|1025.19|1025.56|1022.68|0
1652442300000|2022-05-13 11:45:00|1026.06|1023.18|1023.56|1020.68|1027.81|1024.93|1023.56|1020.68|0
1652442600000|2022-05-13 11:50:00|1024.06|1021.18|1023.31|1020.43|1027.06|1024.18|1023.31|1020.43|0
1652442900000|2022-05-13 11:55:00|1023.06|1020.18|1016.57|1013.69|1023.06|1020.18|1014.57|1011.69|0
1652443200000|2022-05-13 12:00:00|1015.82|1012.94|1019.69|1016.81|1019.81|1016.93|1014.07|1011.19|0
1652443500000|2022-05-13 12:05:00|1019.56|1016.68|1019.56|1016.68|1021.31|1018.43|1018.56|1015.68|0
1652443800000|2022-05-13 12:10:00|1019.31|1016.43|1020.81|1017.93|1021.81|1018.93|1019.06|1016.18|0
1652444100000|2022-05-13 12:15:00|1020.56|1017.68|1018.44|1015.56|1021.56|1018.68|1016.81|1013.93|0
1652444400000|2022-05-13 12:20:00|1018.31|1015.43|1020.69|1017.81|1021.31|1018.43|1017.06|1014.18|0
1652444700000|2022-05-13 12:25:00|1020.56|1017.68|1020.81|1017.93|1022.06|1019.18|1020.56|1017.68|0
1652445000000|2022-05-13 12:30:00|1020.94|1018.06|1016.44|1013.56|1021.06|1018.18|1016.06|1013.18|0
1652445300000|2022-05-13 12:35:00|1016.31|1013.43|1017.31|1014.43|1017.81|1014.93|1016.06|1013.18|0
1652445600000|2022-05-13 12:40:00|1017.06|1014.18|1019.06|1016.18|1020.31|1017.43|1016.81|1013.93|0
1652445900000|2022-05-13 12:45:00|1018.81|1015.93|1016.56|1013.68|1019.06|1016.18|1016.31|1013.43|0
1652446200000|2022-05-13 12:50:00|1016.81|1013.93|1015.07|1012.19|1017.56|1014.68|1014.57|1011.69|0
1652446500000|2022-05-13 12:55:00|1014.82|1011.94|1020.31|1017.43|1020.31|1017.43|1014.57|1011.69|0
1652446800000|2022-05-13 13:00:00|1019.81|1016.93|1023.06|1020.18|1024.31|1021.43|1019.31|1016.43|0
1652447100000|2022-05-13 13:05:00|1022.81|1019.93|1023.56|1020.68|1024.31|1021.43|1020.31|1017.43|0
1652447400000|2022-05-13 13:10:00|1023.81|1020.93|1030.56|1027.68|1031.06|1028.18|1022.81|1019.93|0
1652447700000|2022-05-13 13:15:00|1030.31|1027.43|1030.31|1027.43|1030.56|1027.68|1027.31|1024.43|0
1652448000000|2022-05-13 13:20:00|1030.81|1027.93|1032.81|1029.93|1032.81|1029.93|1030.06|1027.18|0
1652448300000|2022-05-13 13:25:00|1032.31|1029.43|1031.31|1028.43|1033.56|1030.68|1029.81|1026.93|0
1652448600000|2022-05-13 13:30:00|1029.06|1026.18|1035.56|1032.68|1035.56|1032.68|1025.56|1022.68|0
1652448900000|2022-05-13 13:35:00|1036.06|1033.18|1028.81|1025.93|1041.56|1038.68|1023.06|1020.18|0
1652449200000|2022-05-13 13:40:00|1029.06|1026.18|1022.31|1019.43|1033.81|1030.93|1021.56|1018.68|0
1652449500000|2022-05-13 13:45:00|1021.81|1018.93|1026.81|1023.93|1029.56|1026.68|1019.56|1016.68|0
1652449800000|2022-05-13 13:50:00|1025.81|1022.93|1008.31|1005.43|1026.56|1023.68|1007.31|1004.43|0
1652450100000|2022-05-13 13:55:00|1007.81|1004.93|1012.56|1009.68|1014.94|1012.06|1007.81|1004.93|0
1652450400000|2022-05-13 14:00:00|1011.44|1008.56|1000.31|997.43|1012.31|1009.43|997.94|995.06|0
1652450700000|2022-05-13 14:05:00|999.31|996.43|999.81|996.93|1006.56|1003.68|998.81|995.93|0
1652451000000|2022-05-13 14:10:00|999.56|996.68|999.56|996.68|1003.56|1000.68|996.06|993.18|0
1652451300000|2022-05-13 14:15:00|999.31|996.43|999.81|996.93|1005.06|1002.18|997.81|994.93|0
1652451600000|2022-05-13 14:20:00|999.06|996.18|986.06|983.18|999.06|996.18|985.56|982.68|0
1652451900000|2022-05-13 14:25:00|985.56|982.68|987.56|984.68|988.56|985.68|982.56|979.68|0
1652452200000|2022-05-13 14:30:00|987.31|984.43|985.06|982.18|988.31|985.43|983.81|980.93|0
1652452500000|2022-05-13 14:35:00|984.81|981.93|986.56|983.68|989.31|986.43|983.06|980.18|0
1652452800000|2022-05-13 14:40:00|986.81|983.93|997.81|994.93|997.81|994.93|986.19|983.31|0
1652453100000|2022-05-13 14:45:00|998.06|995.18|996.06|993.18|1003.81|1000.93|992.81|989.93|0
1652453400000|2022-05-13 14:50:00|996.31|993.43|986.81|983.93|997.31|994.43|986.31|983.43|0
1652453700000|2022-05-13 14:55:00|986.31|983.43|988.31|985.43|990.31|987.43|984.56|981.68|0
1652454000000|2022-05-13 15:00:00|989.31|986.43|991.56|988.68|994.81|991.93|987.56|984.68|0
1652454300000|2022-05-13 15:05:00|990.81|987.93|987.06|984.18|991.31|988.43|986.31|983.43|0
1652454600000|2022-05-13 15:10:00|987.19|984.31|987.56|984.68|989.81|986.93|985.81|982.93|0
1652454900000|2022-05-13 15:15:00|988.56|985.68|991.56|988.68|994.31|991.43|987.56|984.68|0
1652455200000|2022-05-13 15:20:00|991.81|988.93|985.56|982.68|991.81|988.93|983.06|980.18|0
1652455500000|2022-05-13 15:25:00|985.06|982.18|981.81|978.93|987.06|984.18|981.06|978.18|0
1652455800000|2022-05-13 15:30:00|981.56|978.68|983.56|980.68|986.31|983.43|980.06|977.18|0
1652456100000|2022-05-13 15:35:00|983.81|980.93|981.06|978.18|984.81|981.93|979.81|976.93|0
1652456400000|2022-05-13 15:40:00|981.31|978.43|985.06|982.18|989.31|986.43|981.31|978.43|0
1652456700000|2022-05-13 15:45:00|985.31|982.43|987.31|984.43|989.06|986.18|985.31|982.43|0
1652457000000|2022-05-13 15:50:00|987.56|984.68|981.06|978.18|988.06|985.18|980.81|977.93|0
1652457300000|2022-05-13 15:55:00|981.31|978.43|983.06|980.18|983.81|980.93|980.56|977.68|0
1652457600000|2022-05-13 16:00:00|981.81|978.93|977.31|974.43|982.56|979.68|977.06|974.18|0
1652457900000|2022-05-13 16:05:00|977.06|974.18|970.31|967.43|977.31|974.43|970.31|967.43|0
1652458200000|2022-05-13 16:10:00|970.06|967.18|968.31|965.43|972.31|969.43|965.56|962.68|0
1652458500000|2022-05-13 16:15:00|968.56|965.68|972.06|969.18|972.06|969.18|967.31|964.43|0
1652458800000|2022-05-13 16:20:00|972.31|969.43|974.56|971.68|976.31|973.43|970.56|967.68|0
1652459100000|2022-05-13 16:25:00|975.81|972.93|974.81|971.93|979.81|976.93|974.81|971.93|0
1652459400000|2022-05-13 16:30:00|974.56|971.68|972.56|969.68|974.56|971.68|969.81|966.93|0
1652459700000|2022-05-13 16:35:00|972.81|969.93|971.81|968.93|973.06|970.18|971.06|968.18|0
1652460000000|2022-05-13 16:40:00|972.06|969.18|973.81|970.93|973.81|970.93|969.56|966.68|0
1652460300000|2022-05-13 16:45:00|973.31|970.43|979.06|976.18|979.31|976.43|972.81|969.93|0
1652460600000|2022-05-13 16:50:00|979.31|976.43|985.31|982.43|990.31|987.43|979.31|976.43|0
1652460900000|2022-05-13 16:55:00|985.56|982.68|979.81|976.93|985.56|982.68|979.56|976.68|0
1652461200000|2022-05-13 17:00:00|979.56|976.68|978.31|975.43|981.31|978.43|975.56|972.68|0
1652461500000|2022-05-13 17:05:00|979.06|976.18|983.06|980.18|984.81|981.93|978.81|975.93|0
1652461800000|2022-05-13 17:10:00|983.31|980.43|980.81|977.93|985.81|982.93|980.81|977.93|0
1652462100000|2022-05-13 17:15:00|981.81|978.93|987.06|984.18|988.06|985.18|981.81|978.93|0
1652462400000|2022-05-13 17:20:00|987.31|984.43|984.68|981.56|991.06|988.18|984.68|981.56|0
1652462700000|2022-05-13 17:25:00|984.43|981.31|988.68|985.56|988.68|985.56|981.93|978.81|0
1652463000000|2022-05-13 17:30:00|987.43|984.31|984.93|981.81|989.18|986.06|984.18|981.06|0
1652463300000|2022-05-13 17:35:00|984.68|981.56|991.18|988.06|991.43|988.31|984.68|981.56|0
1652463600000|2022-05-13 17:40:00|990.93|987.81|996.68|993.56|998.18|995.06|990.93|987.81|0
1652463900000|2022-05-13 17:45:00|996.93|993.81|994.43|991.31|1000.68|997.56|993.93|990.81|0
1652464200000|2022-05-13 17:50:00|994.93|991.81|997.18|994.06|999.68|996.56|993.43|990.31|0
1652464500000|2022-05-13 17:55:00|997.43|994.31|1003.43|1000.31|1006.18|1003.06|997.18|994.06|0
1652464800000|2022-05-13 18:00:00|1004.18|1001.06|1020.68|1017.56|1022.43|1019.31|1004.18|1001.06|0
1652465100000|2022-05-13 18:05:00|1021.68|1018.56|1014.18|1011.06|1025.68|1022.56|1013.18|1010.06|0
1652465400000|2022-05-13 18:10:00|1014.43|1011.31|1017.56|1014.68|1018.68|1015.56|1010.18|1007.06|0
1652465700000|2022-05-13 18:15:00|1017.81|1014.93|1010.94|1008.06|1020.06|1017.18|1010.81|1007.93|0
1652466000000|2022-05-13 18:20:00|1010.56|1007.68|1018.06|1015.18|1020.81|1017.93|1010.56|1007.68|0
1652466300000|2022-05-13 18:25:00|1017.31|1014.43|1016.56|1013.68|1022.06|1019.18|1015.31|1012.43|0
1652466600000|2022-05-13 18:30:00|1015.81|1012.93|1008.56|1005.68|1015.81|1012.93|1000.56|997.68|0
1652466900000|2022-05-13 18:35:00|1008.81|1005.93|1011.56|1008.68|1014.69|1011.81|1007.06|1004.18|0
1652467200000|2022-05-13 18:40:00|1011.31|1008.43|1006.31|1003.43|1013.56|1010.68|1005.06|1002.18|0
1652467500000|2022-05-13 18:45:00|1006.06|1003.18|1010.31|1007.43|1013.56|1010.68|1005.81|1002.93|0
1652467800000|2022-05-13 18:50:00|1010.81|1007.93|992.81|989.93|1011.06|1008.18|992.44|989.56|0
1652468100000|2022-05-13 18:55:00|992.31|989.43|992.31|989.43|995.44|992.56|992.06|989.18|0
1652468400000|2022-05-13 19:00:00|991.81|988.93|993.81|990.93|994.06|991.18|987.81|984.93|0
1652468700000|2022-05-13 19:05:00|993.56|990.68|985.32|982.92|993.56|990.68|985.07|982.67|0
1652469000000|2022-05-13 19:10:00|985.07|982.67|980.32|977.92|986.32|983.92|979.82|977.42|0
1652469300000|2022-05-13 19:15:00|979.82|977.42|978.57|976.17|982.82|980.42|975.82|973.42|0
1652469600000|2022-05-13 19:20:00|979.07|976.67|977.57|975.17|982.82|980.42|975.82|973.42|0
1652469900000|2022-05-13 19:25:00|977.82|975.42|973.57|971.17|980.32|977.92|973.07|970.67|0
1652470200000|2022-05-13 19:30:00|973.82|971.42|989.82|987.42|990.57|988.17|971.82|969.42|0
1652470500000|2022-05-13 19:35:00|989.7|987.3|987.81|984.93|994.07|991.67|982.56|979.68|0
1652470800000|2022-05-13 19:40:00|987.31|984.43|982.31|979.43|988.31|985.43|979.81|976.93|0
1652471100000|2022-05-13 19:45:00|982.19|979.31|985.31|982.43|991.56|988.68|977.81|974.93|0
1652471400000|2022-05-13 19:50:00|985.56|982.68|987.31|984.43|998.56|995.68|985.56|982.68|0
1652471700000|2022-05-13 19:55:00|988.06|985.18|982.06|979.18|991.56|988.68|980.31|977.43|0
1652472000000|2022-05-13 20:00:00|981.56|978.68|986.82|984.42|987.57|985.17|981.56|978.68|0
1652472300000|2022-05-13 20:05:00|986.7|984.3|990.07|987.67|990.57|988.17|986.32|983.92|0
1652472600000|2022-05-13 20:10:00|989.7|987.3|990.07|987.67|990.32|987.92|987.82|985.42|0
1652684700000|2022-05-16 07:05:00|1003.7|1001.3|1008.82|1006.42|1010.57|1008.17|1003.45|1001.05|0
1652685000000|2022-05-16 07:10:00|1008.2|1005.8|1009.32|1006.92|1014.57|1012.17|1008.2|1005.8|0
1652685300000|2022-05-16 07:15:00|1009.95|1007.55|1015.7|1013.3|1016.2|1013.8|1009.57|1007.17|0
1652685600000|2022-05-16 07:20:00|1016.32|1013.92|1014.82|1012.42|1018.82|1016.42|1014.2|1011.8|0
1652685900000|2022-05-16 07:25:00|1014.57|1012.17|1006.32|1003.92|1014.57|1012.17|1004.45|1002.05|0
1652686200000|2022-05-16 07:30:00|1005.07|1002.67|1003.32|1000.92|1006.82|1004.42|1001.82|999.42|0
1652686500000|2022-05-16 07:35:00|1003.07|1000.67|1003.82|1001.42|1006.7|1004.3|1001.95|999.55|0
1652686800000|2022-05-16 07:40:00|1004.07|1001.67|1002.95|1000.55|1004.45|1002.05|1000.82|998.42|0
1652687100000|2022-05-16 07:45:00|1002.82|1000.42|1000.57|998.17|1003.82|1001.42|996.82|994.42|0
1652687400000|2022-05-16 07:50:00|1000.82|998.42|1004.2|1001.8|1004.7|1002.3|998.45|996.05|0
1652687700000|2022-05-16 07:55:00|1004.45|1002.05|1003.7|1001.3|1006.07|1003.67|1001.32|998.92|0
1652688000000|2022-05-16 08:00:00|1003.32|1000.92|1000.57|998.17|1003.95|1001.55|998.82|996.42|0
1652688300000|2022-05-16 08:05:00|1000.7|998.3|1000.07|997.67|1003.07|1000.67|999.57|997.17|0
1652688600000|2022-05-16 08:10:00|1000.2|997.8|996.57|994.17|1000.2|997.8|996.57|994.17|0
1652688900000|2022-05-16 08:15:00|996.7|994.3|992.32|989.92|997.32|994.92|991.57|989.17|0
1652689200000|2022-05-16 08:20:00|991.82|989.42|990.57|988.17|992.95|990.55|990.2|987.8|0
1652689500000|2022-05-16 08:25:00|990.2|987.8|994.7|992.3|995.2|992.8|989.95|987.55|0
1652689800000|2022-05-16 08:30:00|994.57|992.17|992.82|990.42|996.07|993.67|990.95|988.55|0
1652690100000|2022-05-16 08:35:00|992.95|990.55|995.57|993.17|996.2|993.8|991.82|989.42|0
1652690400000|2022-05-16 08:40:00|995.32|992.92|994.57|992.17|997.7|995.3|993.57|991.17|0
1652690700000|2022-05-16 08:45:00|994.45|992.05|993.07|990.67|994.82|992.42|992.57|990.17|0
1652691000000|2022-05-16 08:50:00|992.95|990.55|989.2|986.8|993.57|991.17|989.07|986.67|0
1652691300000|2022-05-16 08:55:00|989.32|986.92|985.82|983.42|989.82|987.42|985.82|983.42|0
1652691600000|2022-05-16 09:00:00|985.95|983.55|985.45|983.05|987.07|984.67|984.82|982.42|0
1652691900000|2022-05-16 09:05:00|985.32|982.92|988.07|985.67|988.95|986.55|985.32|982.92|0
1652692200000|2022-05-16 09:10:00|988.2|985.8|987.95|985.55|988.82|986.42|986.57|984.17|0
1652692500000|2022-05-16 09:15:00|987.82|985.42|988.95|986.55|989.7|987.3|987.07|984.67|0
1652692800000|2022-05-16 09:20:00|988.57|986.17|992.07|989.67|992.57|990.17|988.32|985.92|0
1652693100000|2022-05-16 09:25:00|991.95|989.55|995.32|992.92|995.57|993.17|991.7|989.3|0
1652693400000|2022-05-16 09:30:00|995.57|993.17|993.07|990.67|995.57|993.17|992.45|990.05|0
1652693700000|2022-05-16 09:35:00|993.7|991.3|996.2|993.8|996.32|993.92|993.2|990.8|0
1652694000000|2022-05-16 09:40:00|996.45|994.05|996.07|993.67|997.07|994.67|994.57|992.17|0
1652694300000|2022-05-16 09:45:00|996.2|993.8|994.32|991.92|996.32|993.92|994.32|991.92|0
1652694600000|2022-05-16 09:50:00|994.45|992.05|996.7|994.3|996.82|994.42|994.07|991.67|0
1652694900000|2022-05-16 09:55:00|996.57|994.17|999.32|996.92|1000.82|998.42|996.32|993.92|0
1652695200000|2022-05-16 10:00:00|998.57|996.17|995.57|993.17|998.82|996.42|995.57|993.17|0
1652695500000|2022-05-16 10:05:00|995.07|992.67|997.07|994.67|998.07|995.67|995.07|992.67|0
1652695800000|2022-05-16 10:10:00|996.95|994.55|994.82|992.42|997.95|995.55|994.82|992.42|0
1652696100000|2022-05-16 10:15:00|994.7|992.3|995.32|992.92|995.82|993.42|993.95|991.55|0
1652696400000|2022-05-16 10:20:00|995.07|992.67|997.32|994.92|997.95|995.55|995.07|992.67|0
1652696700000|2022-05-16 10:25:00|996.57|994.17|993.2|990.8|996.82|994.42|992.07|989.67|0
1652697000000|2022-05-16 10:30:00|993.7|991.3|996.07|993.67|997.57|995.17|993.7|991.3|0
1652697300000|2022-05-16 10:35:00|995.32|992.92|992.57|990.17|996.82|994.42|991.82|989.42|0
1652697600000|2022-05-16 10:40:00|992.32|989.92|994.07|991.67|994.82|992.42|992.07|989.67|0
1652697900000|2022-05-16 10:45:00|993.82|991.42|993.82|991.42|994.57|992.17|992.07|989.67|0
1652698200000|2022-05-16 10:50:00|993.95|991.55|997.07|994.67|997.07|994.67|993.57|991.17|0
1652698500000|2022-05-16 10:55:00|996.7|994.3|995.82|993.42|996.7|994.3|993.32|990.92|0
1652698800000|2022-05-16 11:00:00|995.07|992.67|995.32|992.92|996.07|993.67|993.82|991.42|0
1652699100000|2022-05-16 11:05:00|995.82|993.42|991.32|988.92|995.82|993.42|990.32|987.92|0
1652699400000|2022-05-16 11:10:00|991.57|989.17|992.07|989.67|992.82|990.42|990.57|988.17|0
1652699700000|2022-05-16 11:15:00|991.95|989.55|991.57|989.17|993.57|991.17|991.32|988.92|0
1652700000000|2022-05-16 11:20:00|991.45|989.05|990.82|988.42|994.32|991.92|989.82|987.42|0
1652700300000|2022-05-16 11:25:00|991.07|988.67|995.07|992.67|995.82|993.42|990.82|988.42|0
1652700600000|2022-05-16 11:30:00|994.82|992.42|997.32|994.92|997.57|995.17|994.32|991.92|0
1652700900000|2022-05-16 11:35:00|997.45|995.05|996.32|993.92|997.57|995.17|995.57|993.17|0
1652701200000|2022-05-16 11:40:00|996.45|994.05|994.32|991.92|996.57|994.17|994.07|991.67|0
1652701500000|2022-05-16 11:45:00|994.2|991.8|993.57|991.17|994.82|992.42|992.07|989.67|0
1652701800000|2022-05-16 11:50:00|993.82|991.42|991.7|989.3|994.82|992.42|990.32|987.92|0
1652702100000|2022-05-16 11:55:00|991.45|989.05|992.07|989.67|994.32|991.92|991.32|988.92|0
1652702400000|2022-05-16 12:00:00|991.57|989.17|992.57|990.17|994.57|992.17|988.82|986.42|0
1652702700000|2022-05-16 12:05:00|992.32|989.92|993.57|991.17|995.57|993.17|992.32|989.92|0
1652703000000|2022-05-16 12:10:00|993.82|991.42|989.32|986.92|994.45|992.05|988.82|986.42|0
1652703300000|2022-05-16 12:15:00|989.2|986.8|987.82|985.42|990.07|987.67|986.82|984.42|0
1652703600000|2022-05-16 12:20:00|987.32|984.92|983.32|980.92|987.7|985.3|983.32|980.92|0
1652703900000|2022-05-16 12:25:00|983.7|981.3|982.82|980.42|986.32|983.92|982.07|979.67|0
1652704200000|2022-05-16 12:30:00|982.57|980.17|976.32|973.92|985.32|982.92|976.32|973.92|0
1652704500000|2022-05-16 12:35:00|976.07|973.67|978.07|975.67|979.57|977.17|975.07|972.67|0
1652704800000|2022-05-16 12:40:00|977.95|975.55|982.07|979.67|982.57|980.17|977.95|975.55|0
1652705100000|2022-05-16 12:45:00|981.95|979.55|986.07|983.67|986.57|984.17|981.82|979.42|0
1652705400000|2022-05-16 12:50:00|986.2|983.8|985.07|982.67|986.32|983.92|984.32|981.92|0
1652705700000|2022-05-16 12:55:00|984.82|982.42|989.57|987.17|991.07|988.67|984.32|981.92|0
1652706000000|2022-05-16 13:00:00|989.32|986.92|987.82|985.42|990.57|988.17|987.57|985.17|0
1652706300000|2022-05-16 13:05:00|987.45|985.05|990.07|987.67|992.57|990.17|987.07|984.67|0
1652706600000|2022-05-16 13:10:00|990.32|987.92|992.32|989.92|994.32|991.92|989.82|987.42|0
1652706900000|2022-05-16 13:15:00|992.07|989.67|995.7|993.3|995.82|993.42|992.07|989.67|0
1652707200000|2022-05-16 13:20:00|996.32|993.92|997.57|995.17|1002.07|999.67|996.32|993.92|0
1652707500000|2022-05-16 13:25:00|997.07|994.67|998.07|995.67|999.82|997.42|994.82|992.42|0
1652707800000|2022-05-16 13:30:00|995.57|993.17|999.57|997.17|1003.32|1000.92|989.07|986.67|0
1652708100000|2022-05-16 13:35:00|997.57|995.17|987.82|985.42|1005.57|1003.17|987.07|984.67|0
1652708400000|2022-05-16 13:40:00|986.82|984.42|1001.57|999.17|1002.57|1000.17|985.82|983.42|0
1652708700000|2022-05-16 13:45:00|1002.82|1000.42|1017.7|1015.3|1019.82|1017.42|1000.2|997.8|0
1652709000000|2022-05-16 13:50:00|1017.07|1014.67|1007.82|1005.42|1021.32|1018.92|1004.57|1002.17|0
1652709300000|2022-05-16 13:55:00|1007.07|1004.67|1011.07|1008.67|1013.07|1010.67|1002.32|999.92|0
1652709600000|2022-05-16 14:00:00|1010.32|1007.92|1013.07|1010.67|1020.82|1018.42|1008.32|1005.92|0
1652709900000|2022-05-16 14:05:00|1011.2|1008.8|997.2|994.8|1012.95|1010.55|996.57|994.17|0
1652710200000|2022-05-16 14:10:00|997.32|994.92|997.32|994.92|1000.07|997.67|989.32|986.92|0
1652710500000|2022-05-16 14:15:00|997.57|995.17|991.07|988.67|997.82|995.42|987.57|985.17|0
1652710800000|2022-05-16 14:20:00|990.57|988.17|988.57|986.17|991.07|988.67|984.7|982.3|0
1652711100000|2022-05-16 14:25:00|988.82|986.42|980.82|978.42|994.07|991.67|979.82|977.42|0
1652711400000|2022-05-16 14:30:00|980.45|978.05|997.07|994.67|998.82|996.42|980.07|977.67|0
1652711700000|2022-05-16 14:35:00|996.57|994.17|992.57|990.17|998.32|995.92|992.07|989.67|0
1652712000000|2022-05-16 14:40:00|993.07|990.67|994.82|992.42|1001.7|999.3|992.82|990.42|0
1652712300000|2022-05-16 14:45:00|995.07|992.67|1007.57|1005.17|1008.07|1005.67|995.07|992.67|0
1652712600000|2022-05-16 14:50:00|1007.7|1005.3|1008.57|1006.17|1010.95|1008.55|1004.57|1002.17|0
1652712900000|2022-05-16 14:55:00|1008.82|1006.42|1011.32|1008.92|1013.57|1011.17|1007.57|1005.17|0
1652713200000|2022-05-16 15:00:00|1013.57|1011.17|1010.82|1008.42|1016.32|1013.92|1009.32|1006.92|0
1652713500000|2022-05-16 15:05:00|1011.7|1009.3|1006.07|1003.67|1017.32|1014.92|1006.07|1003.67|0
1652713800000|2022-05-16 15:10:00|1007.82|1005.42|1008.07|1005.67|1010.07|1007.67|1004.07|1001.67|0
1652714100000|2022-05-16 15:15:00|1008.57|1006.17|1003.32|1000.92|1009.07|1006.67|999.32|996.92|0
1652714400000|2022-05-16 15:20:00|1003.07|1000.67|1005.32|1002.92|1009.07|1006.67|1003.07|1000.67|0
1652714700000|2022-05-16 15:25:00|1005.45|1003.05|1005.57|1003.17|1009.32|1006.92|1004.57|1002.17|0
1652715000000|2022-05-16 15:30:00|1006.32|1003.92|1002.32|999.92|1011.82|1009.42|1002.32|999.92|0
1652715300000|2022-05-16 15:35:00|1000.57|998.17|999.32|996.92|1014.32|1011.92|998.07|995.67|0
1652715600000|2022-05-16 15:40:00|998.07|995.67|992.07|989.67|1006.32|1003.92|992.07|989.67|0
1652715900000|2022-05-16 15:45:00|992.32|989.92|989.07|986.67|994.82|992.42|989.07|986.67|0
1652716200000|2022-05-16 15:50:00|989.32|986.92|983.32|980.92|993.57|991.17|982.82|980.42|0
1652716500000|2022-05-16 15:55:00|982.82|980.42|983.07|980.67|985.07|982.67|980.57|978.17|0
1652716800000|2022-05-16 16:00:00|982.32|979.92|981.07|978.67|984.7|982.3|977.07|974.67|0
1652717100000|2022-05-16 16:05:00|981.57|979.17|987.45|985.05|991.07|988.67|981.57|979.17|0
1652717400000|2022-05-16 16:10:00|987.82|985.42|991.57|989.17|992.32|989.92|987.07|984.67|0
1652717700000|2022-05-16 16:15:00|990.57|988.17|992.57|990.17|996.82|994.42|990.32|987.92|0
1652718000000|2022-05-16 16:20:00|993.32|990.92|995.82|993.42|997.7|995.3|992.07|989.67|0
1652718300000|2022-05-16 16:25:00|995.57|993.17|993.57|991.17|998.32|995.92|991.82|989.42|0
1652718600000|2022-05-16 16:30:00|993.82|991.42|992.32|989.92|996.57|994.17|989.82|987.42|0
1652718900000|2022-05-16 16:35:00|991.07|988.67|998.82|996.42|999.32|996.92|986.82|984.42|0
1652719200000|2022-05-16 16:40:00|999.07|996.67|1000.82|998.42|1001.82|999.42|997.32|994.92|0
1652719500000|2022-05-16 16:45:00|1001.07|998.67|992.82|990.42|1002.57|1000.17|992.82|990.42|0
1652719800000|2022-05-16 16:50:00|992.32|989.92|1000.57|998.17|1001.57|999.17|991.82|989.42|0
1652720100000|2022-05-16 16:55:00|1001.32|998.92|998.82|996.42|1002.82|1000.42|997.57|995.17|0
1652720400000|2022-05-16 17:00:00|1000.32|997.92|996.07|993.67|1003.57|1001.17|996.07|993.67|0
1652720700000|2022-05-16 17:05:00|996.32|993.92|990.07|987.67|998.57|996.17|989.82|987.42|0
1652721000000|2022-05-16 17:10:00|990.57|988.17|984.32|981.92|992.07|989.67|982.57|980.17|0
1652721300000|2022-05-16 17:15:00|984.82|982.42|992.82|990.42|993.32|990.92|983.57|981.17|0
1652721600000|2022-05-16 17:20:00|992.32|989.92|982.07|979.67|993.32|990.92|978.32|975.92|0
1652721900000|2022-05-16 17:25:00|981.57|979.17|975.07|972.67|983.32|980.92|974.32|971.92|0
1652722200000|2022-05-16 17:30:00|975.57|973.17|973.07|970.67|975.57|973.17|971.57|969.17|0
1652722500000|2022-05-16 17:35:00|973.57|971.17|975.07|972.67|976.7|974.3|971.82|969.42|0
1652722800000|2022-05-16 17:40:00|974.57|972.17|973.07|970.67|980.82|978.42|969.57|967.17|0
1652723100000|2022-05-16 17:45:00|972.82|970.42|978.32|975.92|979.07|976.67|972.57|970.17|0
1652723400000|2022-05-16 17:50:00|977.82|975.42|978.07|975.67|979.07|976.67|974.57|972.17|0
1652723700000|2022-05-16 17:55:00|977.57|975.17|976.82|974.42|979.45|977.05|974.57|972.17|0
1652724000000|2022-05-16 18:00:00|976.32|973.92|974.07|971.67|981.82|979.42|973.82|971.42|0
1652724300000|2022-05-16 18:05:00|973.82|971.42|968.82|966.42|973.82|971.42|967.32|964.92|0
1652724600000|2022-05-16 18:10:00|968.57|966.17|972.57|970.17|974.95|972.55|968.57|966.17|0
1652724900000|2022-05-16 18:15:00|972.32|969.92|972.57|970.17|975.32|972.92|969.07|966.67|0
1652725200000|2022-05-16 18:20:00|972.32|969.92|968.57|966.17|973.57|971.17|967.82|965.42|0
1652725500000|2022-05-16 18:25:00|968.07|965.67|961.57|959.17|969.82|967.42|961.57|959.17|0
1652725800000|2022-05-16 18:30:00|961.32|958.92|960.57|958.17|962.07|959.67|957.82|955.42|0
1652726100000|2022-05-16 18:35:00|960.82|958.42|962.57|960.17|965.32|962.92|960.32|957.92|0
1652726400000|2022-05-16 18:40:00|961.57|959.17|965.32|962.92|965.82|963.42|959.07|956.67|0
1652726700000|2022-05-16 18:45:00|965.07|962.67|970.57|968.17|971.07|968.67|963.32|960.92|0
1652727000000|2022-05-16 18:50:00|970.82|968.42|970.07|967.67|974.07|971.67|966.32|963.92|0
1652727300000|2022-05-16 18:55:00|970.57|968.17|967.32|964.92|971.07|968.67|965.57|963.17|0
1652727600000|2022-05-16 19:00:00|967.07|964.67|966.57|964.17|970.82|968.42|965.82|963.42|0
1652727900000|2022-05-16 19:05:00|966.82|964.42|971.32|968.92|971.57|969.17|963.82|961.42|0
1652728200000|2022-05-16 19:10:00|972.57|970.17|982.56|979.68|984.06|981.18|972.32|969.92|0
1652728500000|2022-05-16 19:15:00|983.31|980.43|983.56|980.68|987.44|984.56|979.06|976.18|0
1652728800000|2022-05-16 19:20:00|984.56|981.68|987.56|984.68|990.81|987.93|984.56|981.68|0
1652729100000|2022-05-16 19:25:00|987.81|984.93|987.94|985.06|989.56|986.68|985.19|982.31|0
1652729400000|2022-05-16 19:30:00|987.56|984.68|993.56|990.68|994.06|991.18|985.06|982.18|0
1652729700000|2022-05-16 19:35:00|994.31|991.43|992.81|989.93|997.56|994.68|990.81|987.93|0
1652730000000|2022-05-16 19:40:00|992.44|989.56|998.06|995.18|998.56|995.68|990.56|987.68|0
1652730300000|2022-05-16 19:45:00|998.56|995.68|999.31|996.43|1002.06|999.18|996.81|993.93|0
1652730600000|2022-05-16 19:50:00|995.81|992.93|995.31|992.43|997.31|994.43|988.31|985.43|0
1652730900000|2022-05-16 19:55:00|994.81|991.93|994.56|991.68|1004.31|1001.43|993.56|990.68|0
1652731200000|2022-05-16 20:00:00|995.06|992.18|997.31|994.43|999.81|996.93|994.56|991.68|0
1652731500000|2022-05-16 20:05:00|997.81|994.93|999.7|997.3|1000.57|998.17|997.06|994.18|0
1652731800000|2022-05-16 20:10:00|999.32|996.92|997.82|995.42|999.32|996.92|996.32|993.92|0
1652732100000|2022-05-16 20:15:00|998.02|995.22|999.27|996.47|999.52|996.72|997.77|994.97|0
1652732400000|2022-05-16 20:20:00|999.52|996.72|1001.27|998.47|1001.27|998.47|999.27|996.47|0
1652732700000|2022-05-16 20:25:00|1000.77|997.97|1000.52|997.72|1001.27|998.47|999.9|997.1|0
1652733000000|2022-05-16 20:30:00|1000.27|997.47|1000.77|997.97|1001.02|998.22|999.65|996.85|0
1652733300000|2022-05-16 20:35:00|1000.52|997.72|1001.02|998.22|1001.27|998.47|1000.02|997.22|0
1652733600000|2022-05-16 20:40:00|1001.27|998.47|1001.27|998.47|1001.77|998.97|1000.52|997.72|0
1652733900000|2022-05-16 20:45:00|1001.02|998.22|1001.27|998.47|1001.27|998.47|1001.02|998.22|0
1652734200000|2022-05-16 20:50:00|1001.02|998.22|1001.27|998.47|1001.27|998.47|1001.02|998.22|0
1652734500000|2022-05-16 20:55:00|1001.02|998.22|1001.4|998.6|1001.4|998.6|1000.77|997.97|0
1652734800000|2022-05-16 21:00:00|1001.34|998.54|1001.74|998.94|1001.88|999.08|1001.34|998.54|0
1652735100000|2022-05-16 21:05:00|1001.63|998.83|1001.67|998.87|1001.74|998.94|1001.59|998.79|0
1652735400000|2022-05-16 21:10:00|1001.26|998.46|1000.86|998.06|1001.34|998.54|1000.83|998.03|0
1652735700000|2022-05-16 21:15:00|1001.08|998.28|1001.52|998.72|1001.52|998.72|1000.79|997.99|0
1652736000000|2022-05-16 21:20:00|1001.41|998.61|1001.01|998.21|1001.41|998.61|1001.01|998.21|0
1652736300000|2022-05-16 21:25:00|1001.37|998.57|1001.34|998.54|1001.45|998.65|1001.26|998.46|0
1652736600000|2022-05-16 21:30:00|1001.52|998.72|1002.86|1000.06|1002.97|1000.17|1001.52|998.72|0
1652736900000|2022-05-16 21:35:00|1002.72|999.92|1002.36|999.56|1002.72|999.92|1002.03|999.23|0
1652737200000|2022-05-16 21:40:00|1002.39|999.59|1002.46|999.66|1002.46|999.66|1002.36|999.56|0
1652737500000|2022-05-16 21:45:00|1002.42|999.62|1001.85|999.05|1002.42|999.62|1001.67|998.87|0
1652737800000|2022-05-16 21:50:00|1001.81|999.01|1002.18|999.38|1002.18|999.38|1001.59|998.79|0
1652738100000|2022-05-16 21:55:00|1002.03|999.23|1001.88|999.08|1002.03|999.23|1001.59|998.79|0
1652738400000|2022-05-16 22:00:00|1000.65|997.85|997.4|994.6|1000.77|997.97|997.27|994.47|0
1652738700000|2022-05-16 22:05:00|997.52|994.72|998.52|995.72|999.77|996.97|997.27|994.47|0
1652739000000|2022-05-16 22:10:00|997.77|994.97|997.77|994.97|997.77|994.97|997.27|994.47|0
1652739300000|2022-05-16 22:15:00|997.52|994.72|996.4|993.6|997.52|994.72|995.77|992.97|0
1652739600000|2022-05-16 22:20:00|996.27|993.47|997.4|994.6|997.77|994.97|996.02|993.22|0
1652739900000|2022-05-16 22:25:00|997.27|994.47|996.4|993.6|997.27|994.47|995.77|992.97|0
1652740200000|2022-05-16 22:30:00|996.52|993.72|995.27|992.47|996.65|993.85|995.27|992.47|0
1652740500000|2022-05-16 22:35:00|995.52|992.72|994.52|991.72|995.52|992.72|994.52|991.72|0
1652740800000|2022-05-16 22:40:00|994.27|991.47|995.02|992.22|995.27|992.47|994.27|991.47|0
1652741100000|2022-05-16 22:45:00|995.27|992.47|996.02|993.22|996.52|993.72|995.27|992.47|0
1652741400000|2022-05-16 22:50:00|995.9|993.1|995.52|992.72|996.52|993.72|995.52|992.72|0
1652741700000|2022-05-16 22:55:00|995.27|992.47|995.77|992.97|996.27|993.47|995.02|992.22|0
1652742000000|2022-05-16 23:00:00|995.27|992.47|995.27|992.47|995.52|992.72|994.77|991.97|0
1652742300000|2022-05-16 23:05:00|995.15|992.35|995.02|992.22|995.52|992.72|994.52|991.72|0
1652742600000|2022-05-16 23:10:00|994.77|991.97|994.52|991.72|995.02|992.22|994.52|991.72|0
1652742900000|2022-05-16 23:15:00|994.4|991.6|994.77|991.97|994.77|991.97|994.02|991.22|0
1652743200000|2022-05-16 23:20:00|994.52|991.72|994.77|991.97|994.77|991.97|994.27|991.47|0
1652743500000|2022-05-16 23:25:00|994.52|991.72|996.52|993.72|996.52|993.72|994.52|991.72|0
1652743800000|2022-05-16 23:30:00|996.77|993.97|997.27|994.47|998.9|996.1|996.77|993.97|0
1652744100000|2022-05-16 23:35:00|997.4|994.6|998.02|995.22|998.27|995.47|996.77|993.97|0
1652744400000|2022-05-16 23:40:00|998.27|995.47|997.77|994.97|998.52|995.72|997.27|994.47|0
1652744700000|2022-05-16 23:45:00|997.52|994.72|993.52|990.72|997.52|994.72|993.52|990.72|0
1652745000000|2022-05-16 23:50:00|993.27|990.47|994.52|991.72|994.52|991.72|992.77|989.97|0
1652745300000|2022-05-16 23:55:00|994.4|991.6|993.02|990.22|994.52|991.72|992.65|989.85|0
1652745600000|2022-05-17 00:00:00|992.77|989.97|996.27|993.47|997.65|994.85|992.77|989.97|0
1652745900000|2022-05-17 00:05:00|996.4|993.6|996.27|993.47|997.27|994.47|995.77|992.97|0
1652746200000|2022-05-17 00:10:00|996.52|993.72|997.15|994.35|997.77|994.97|995.77|992.97|0
1652746500000|2022-05-17 00:15:00|997.27|994.47|991.27|988.47|997.77|994.97|991.27|988.47|0
1652746800000|2022-05-17 00:20:00|991.02|988.22|984.52|981.72|991.02|988.22|983.02|980.22|0
1652747100000|2022-05-17 00:25:00|984.77|981.97|983.52|980.72|985.27|982.47|983.02|980.22|0
1652747400000|2022-05-17 00:30:00|983.27|980.47|988.27|985.47|988.27|985.47|983.27|980.47|0
1652747700000|2022-05-17 00:35:00|988.52|985.72|988.02|985.22|989.27|986.47|987.27|984.47|0
1652748000000|2022-05-17 00:40:00|988.27|985.47|987.52|984.72|988.9|986.1|987.27|984.47|0
1652748300000|2022-05-17 00:45:00|987.77|984.97|988.27|985.47|988.27|985.47|986.52|983.72|0
1652748600000|2022-05-17 00:50:00|987.77|984.97|987.02|984.22|988.27|985.47|986.52|983.72|0
1652748900000|2022-05-17 00:55:00|987.15|984.35|988.77|985.97|989.52|986.72|986.77|983.97|0
1652749200000|2022-05-17 01:00:00|988.65|985.85|991.02|988.22|991.02|988.22|988.02|985.22|0
1652749500000|2022-05-17 01:05:00|990.77|987.97|989.52|986.72|990.77|987.97|989.52|986.72|0
1652749800000|2022-05-17 01:10:00|989.77|986.97|988.77|985.97|990.02|987.22|988.02|985.22|0
1652750100000|2022-05-17 01:15:00|989.02|986.22|989.4|986.6|990.52|987.72|988.52|985.72|0
1652750400000|2022-05-17 01:20:00|989.65|986.85|987.77|984.97|989.77|986.97|985.02|982.22|0
1652750700000|2022-05-17 01:25:00|987.65|984.85|986.77|983.97|987.77|984.97|985.52|982.72|0
1652751000000|2022-05-17 01:30:00|986.65|983.85|986.77|983.97|989.27|986.47|985.02|982.22|0
1652751300000|2022-05-17 01:35:00|986.52|983.72|979.27|976.47|986.52|983.72|979.02|976.22|0
1652751600000|2022-05-17 01:40:00|980.02|977.22|982.15|979.35|982.9|980.1|979.52|976.72|0
1652751900000|2022-05-17 01:45:00|981.77|978.97|979.52|976.72|981.77|978.97|979.52|976.72|0
1652752200000|2022-05-17 01:50:00|979.4|976.6|978.27|975.47|980.52|977.72|977.52|974.72|0
1652752500000|2022-05-17 01:55:00|978.02|975.22|978.27|975.47|978.77|975.97|977.02|974.22|0
1652752800000|2022-05-17 02:00:00|978.02|975.22|979.52|976.72|980.52|977.72|977.9|975.1|0
1652753100000|2022-05-17 02:05:00|979.77|976.97|979.77|976.97|980.52|977.72|978.77|975.97|0
1652753400000|2022-05-17 02:10:00|979.65|976.85|980.52|977.72|981.02|978.22|979.27|976.47|0
1652753700000|2022-05-17 02:15:00|981.02|978.22|983.52|980.72|983.77|980.97|980.65|977.85|0
1652754000000|2022-05-17 02:20:00|983.77|980.97|986.02|983.22|986.27|983.47|983.27|980.47|0
1652754300000|2022-05-17 02:25:00|985.77|982.97|986.9|984.1|987.77|984.97|985.02|982.22|0
1652754600000|2022-05-17 02:30:00|986.65|983.85|987.52|984.72|988.27|985.47|986.02|983.22|0
1652754900000|2022-05-17 02:35:00|987.27|984.47|987.02|984.22|988.02|985.22|986.52|983.72|0
1652755200000|2022-05-17 02:40:00|987.27|984.47|985.52|982.72|987.52|984.72|985.02|982.22|0
1652755500000|2022-05-17 02:45:00|985.65|982.85|985.52|982.72|987.02|984.22|985.02|982.22|0
1652755800000|2022-05-17 02:50:00|985.77|982.97|989.02|986.22|989.27|986.47|985.77|982.97|0
1652756100000|2022-05-17 02:55:00|988.77|985.97|987.52|984.72|989.02|986.22|987.52|984.72|0
1652756400000|2022-05-17 03:00:00|987.02|984.22|986.4|983.6|988.52|985.72|986.27|983.47|0
1652756700000|2022-05-17 03:05:00|986.52|983.72|985.9|983.1|986.77|983.97|985.27|982.47|0
1652757000000|2022-05-17 03:10:00|985.77|982.97|985.77|982.97|986.9|984.1|985.02|982.22|0
1652757300000|2022-05-17 03:15:00|985.52|982.72|986.9|984.1|987.02|984.22|985.52|982.72|0
1652757600000|2022-05-17 03:20:00|986.77|983.97|985.9|983.1|987.27|984.47|985.02|982.22|0
1652757900000|2022-05-17 03:25:00|985.77|982.97|983.77|980.97|986.02|983.22|983.77|980.97|0
1652758200000|2022-05-17 03:30:00|983.52|980.72|984.15|981.35|985.02|982.22|983.52|980.72|0
1652758500000|2022-05-17 03:35:00|984.27|981.47|983.77|980.97|984.77|981.97|983.52|980.72|0
1652758800000|2022-05-17 03:40:00|984.02|981.22|983.27|980.47|984.27|981.47|983.02|980.22|0
1652759100000|2022-05-17 03:45:00|983.02|980.22|982.77|979.97|983.52|980.72|982.65|979.85|0
1652759400000|2022-05-17 03:50:00|982.52|979.72|984.02|981.22|984.02|981.22|982.52|979.72|0
1652759700000|2022-05-17 03:55:00|983.77|980.97|984.52|981.72|985.02|982.22|983.52|980.72|0
1652760000000|2022-05-17 04:00:00|984.27|981.47|984.02|981.22|984.77|981.97|983.52|980.72|0
1652760300000|2022-05-17 04:05:00|983.77|980.97|982.52|979.72|984.02|981.22|982.52|979.72|0
1652760600000|2022-05-17 04:10:00|983.02|980.22|981.77|978.97|983.4|980.6|981.15|978.35|0
1652760900000|2022-05-17 04:15:00|982.02|979.22|980.77|977.97|982.27|979.47|980.77|977.97|0
1652761200000|2022-05-17 04:20:00|980.52|977.72|981.02|978.22|981.52|978.72|980.27|977.47|0
1652761500000|2022-05-17 04:25:00|981.15|978.35|983.02|980.22|983.02|980.22|981.02|978.22|0
1652761800000|2022-05-17 04:30:00|983.27|980.47|982.65|979.85|983.77|980.97|981.52|978.72|0
1652762100000|2022-05-17 04:35:00|982.52|979.72|981.52|978.72|982.52|979.72|981.27|978.47|0
1652762400000|2022-05-17 04:40:00|981.27|978.47|980.27|977.47|982.15|979.35|979.77|976.97|0
1652762700000|2022-05-17 04:45:00|979.77|976.97|980.77|977.97|981.77|978.97|979.77|976.97|0
1652763000000|2022-05-17 04:50:00|980.52|977.72|982.02|979.22|982.02|979.22|980.52|977.72|0
1652763300000|2022-05-17 04:55:00|981.9|979.1|981.27|978.47|982.52|979.72|980.52|977.72|0
1652763600000|2022-05-17 05:00:00|981.4|978.6|981.02|978.22|982.27|979.47|979.77|976.97|0
1652763900000|2022-05-17 05:05:00|980.77|977.97|979.77|976.97|981.52|978.72|979.52|976.72|0
1652764200000|2022-05-17 05:10:00|979.52|976.72|980.77|977.97|980.77|977.97|978.9|976.1|0
1652764500000|2022-05-17 05:15:00|981.02|978.22|980.27|977.47|981.02|978.22|980.15|977.35|0
1652764800000|2022-05-17 05:20:00|980.52|977.72|980.52|977.72|981.4|978.6|980.02|977.22|0
1652765100000|2022-05-17 05:25:00|980.27|977.47|980.77|977.97|980.77|977.97|979.52|976.72|0
1652765400000|2022-05-17 05:30:00|980.52|977.72|981.77|978.97|981.77|978.97|980.02|977.22|0
1652765700000|2022-05-17 05:35:00|982.27|979.47|982.02|979.22|982.77|979.97|980.77|977.97|0
1652766000000|2022-05-17 05:40:00|982.15|979.35|980.77|977.97|982.77|979.97|980.77|977.97|0
1652766300000|2022-05-17 05:45:00|981.02|978.22|975.27|972.47|981.02|978.22|974.9|972.1|0
1652766600000|2022-05-17 05:50:00|975.15|972.35|976.65|973.85|977.27|974.47|975.15|972.35|0
1652766900000|2022-05-17 05:55:00|976.52|973.72|976.27|973.47|977.02|974.22|975.15|972.35|0
1652767200000|2022-05-17 06:00:00|976.52|973.72|976.27|973.47|977.52|974.72|975.02|972.22|0
1652767500000|2022-05-17 06:05:00|976.02|973.22|976.27|973.47|977.77|974.97|975.77|972.97|0
1652767800000|2022-05-17 06:10:00|976.4|973.6|977.02|974.22|977.02|974.22|974.52|971.72|0
1652768100000|2022-05-17 06:15:00|976.77|973.97|978.27|975.47|978.77|975.97|976.27|973.47|0
1652768400000|2022-05-17 06:20:00|978.52|975.72|977.77|974.97|978.77|975.97|977.02|974.22|0
1652768700000|2022-05-17 06:25:00|977.9|975.1|978.27|975.47|978.52|975.72|977.27|974.47|0
1652769000000|2022-05-17 06:30:00|978.15|975.35|977.77|974.97|978.4|975.6|976.77|973.97|0
1652769300000|2022-05-17 06:35:00|977.9|975.1|975.52|972.72|978.02|975.22|975.02|972.22|0
1652769600000|2022-05-17 06:40:00|975.65|972.85|975.52|972.72|976.77|973.97|975.27|972.47|0
1652769900000|2022-05-17 06:45:00|975.77|972.97|974.9|972.1|976.02|973.22|974.52|971.72|0
1652770200000|2022-05-17 06:50:00|975.02|972.22|974.52|971.72|975.52|972.72|974.52|971.72|0
1652770500000|2022-05-17 06:55:00|974.77|971.97|972.9|970.1|974.77|971.97|972.77|969.97|0
1652770800000|2022-05-17 07:00:00|972.77|969.97|970.15|967.35|976.27|973.47|969.77|966.97|0
1652771100000|2022-05-17 07:05:00|969.82|967.42|973.32|970.92|973.32|970.92|969.82|967.42|0
1652771400000|2022-05-17 07:10:00|973.57|971.17|976.82|974.42|977.07|974.67|973.57|971.17|0
1652771700000|2022-05-17 07:15:00|976.57|974.17|974.82|972.42|977.07|974.67|974.07|971.67|0
1652772000000|2022-05-17 07:20:00|975.07|972.67|971.2|968.8|976.57|974.17|971.2|968.8|0
1652772300000|2022-05-17 07:25:00|971.95|969.55|971.7|969.3|972.82|970.42|970.7|968.3|0
1652772600000|2022-05-17 07:30:00|971.82|969.42|966.82|964.42|972.32|969.92|966.07|963.67|0
1652772900000|2022-05-17 07:35:00|967.2|964.8|961.45|959.05|967.7|965.3|961.32|958.92|0
1652773200000|2022-05-17 07:40:00|961.7|959.3|961.32|958.92|963.32|960.92|960.07|957.67|0
1652773500000|2022-05-17 07:45:00|961.2|958.8|962.45|960.05|962.82|960.42|959.32|956.92|0
1652773800000|2022-05-17 07:50:00|962.2|959.8|963.07|960.67|963.32|960.92|960.95|958.55|0
1652774100000|2022-05-17 07:55:00|962.82|960.42|962.95|960.55|965.07|962.67|962.82|960.42|0
1652774400000|2022-05-17 08:00:00|962.82|960.42|958.95|956.55|962.82|960.42|958.45|956.05|0
1652774700000|2022-05-17 08:05:00|959.07|956.67|952.07|949.67|959.2|956.8|950.57|948.17|0
1652775000000|2022-05-17 08:10:00|952.32|949.92|950.45|948.05|953.82|951.42|949.95|947.55|0
1652775300000|2022-05-17 08:15:00|950.32|947.92|946.95|944.55|950.82|948.42|946.07|943.67|0
1652775600000|2022-05-17 08:20:00|947.07|944.67|947.07|944.67|947.07|944.67|944.07|941.67|0
1652775900000|2022-05-17 08:25:00|946.82|944.42|942.95|940.55|946.82|944.42|942.07|939.67|0
1652776200000|2022-05-17 08:30:00|942.57|940.17|943.07|940.67|944.2|941.8|941.82|939.42|0
1652776500000|2022-05-17 08:35:00|943.32|940.92|933.32|930.92|943.32|940.92|931.57|929.17|0
1652776800000|2022-05-17 08:40:00|932.7|930.3|933.32|930.92|934.57|932.17|932.7|930.3|0
1652777100000|2022-05-17 08:45:00|933.07|930.67|933.45|931.05|933.57|931.17|930.7|928.3|0
1652777400000|2022-05-17 08:50:00|933.82|931.42|934.95|932.55|937.82|935.42|933.82|931.42|0
1652777700000|2022-05-17 08:55:00|935.07|932.67|938.7|936.3|939.07|936.67|935.07|932.67|0
1652778000000|2022-05-17 09:00:00|938.57|936.17|935.82|933.42|939.82|937.42|935.82|933.42|0
1652778300000|2022-05-17 09:05:00|936.07|933.67|935.82|933.42|936.57|934.17|934.82|932.42|0
1652778600000|2022-05-17 09:10:00|935.95|933.55|935.57|933.17|936.57|934.17|934.07|931.67|0
1652778900000|2022-05-17 09:15:00|936.07|933.67|936.57|934.17|937.57|935.17|935.07|932.67|0
1652779200000|2022-05-17 09:20:00|936.32|933.92|935.57|933.17|936.57|934.17|934.57|932.17|0
1652779500000|2022-05-17 09:25:00|935.82|933.42|933.82|931.42|936.07|933.67|933.32|930.92|0
1652779800000|2022-05-17 09:30:00|934.07|931.67|931.32|928.92|935.2|932.8|930.32|927.92|0
1652780100000|2022-05-17 09:35:00|931.82|929.42|928.57|926.17|931.82|929.42|927.95|925.55|0
1652780400000|2022-05-17 09:40:00|928.32|925.92|930.57|928.17|930.82|928.42|927.82|925.42|0
1652780700000|2022-05-17 09:45:00|930.2|927.8|930.07|927.67|930.82|928.42|929.32|926.92|0
1652781000000|2022-05-17 09:50:00|929.82|927.42|927.32|924.92|930.32|927.92|926.95|924.55|0
1652781300000|2022-05-17 09:55:00|926.82|924.42|924.82|922.42|926.82|924.42|923.07|920.67|0
1652781600000|2022-05-17 10:00:00|924.57|922.17|919.82|917.42|924.82|922.42|918.32|915.92|0
1652781900000|2022-05-17 10:05:00|919.57|917.17|921.32|918.92|922.82|920.42|919.2|916.8|0
1652782200000|2022-05-17 10:10:00|921.57|919.17|923.82|921.42|925.2|922.8|920.57|918.17|0
1652782500000|2022-05-17 10:15:00|924.07|921.67|924.82|922.42|925.45|923.05|923.95|921.55|0
1652782800000|2022-05-17 10:20:00|924.7|922.3|927.32|924.92|927.32|924.92|924.7|922.3|0
1652783100000|2022-05-17 10:25:00|927.07|924.67|927.32|924.92|927.32|924.92|925.32|922.92|0
1652783400000|2022-05-17 10:30:00|927.07|924.67|927.2|924.8|927.57|925.17|925.32|922.92|0
1652783700000|2022-05-17 10:35:00|927.07|924.67|929.32|926.92|929.95|927.55|926.57|924.17|0
1652784000000|2022-05-17 10:40:00|929.2|926.8|929.7|927.3|930.07|927.67|928.32|925.92|0
1652784300000|2022-05-17 10:45:00|929.82|927.42|927.82|925.42|930.57|928.17|927.57|925.17|0
1652784600000|2022-05-17 10:50:00|928.32|925.92|929.82|927.42|929.82|927.42|927.45|925.05|0
1652784900000|2022-05-17 10:55:00|929.7|927.3|930.57|928.17|930.82|928.42|929.07|926.67|0
1652785200000|2022-05-17 11:00:00|931.57|929.17|934.82|932.42|935.32|932.92|931.32|928.92|0
1652785500000|2022-05-17 11:05:00|934.57|932.17|933.82|931.42|935.95|933.55|932.32|929.92|0
1652785800000|2022-05-17 11:10:00|933.57|931.17|933.82|931.42|934.57|932.17|930.82|928.42|0
1652786100000|2022-05-17 11:15:00|933.95|931.55|930.57|928.17|934.45|932.05|930.32|927.92|0
1652786400000|2022-05-17 11:20:00|930.7|928.3|928.07|925.67|930.7|928.3|927.32|924.92|0
1652786700000|2022-05-17 11:25:00|927.82|925.42|926.7|924.3|928.57|926.17|925.82|923.42|0
1652787000000|2022-05-17 11:30:00|926.82|924.42|929.07|926.67|929.82|927.42|926.82|924.42|0
1652787300000|2022-05-17 11:35:00|929.32|926.92|931.32|928.92|932.32|929.92|928.82|926.42|0
1652787600000|2022-05-17 11:40:00|931.57|929.17|934.32|931.92|935.32|932.92|931.57|929.17|0
1652787900000|2022-05-17 11:45:00|934.57|932.17|933.7|931.3|935.07|932.67|933.32|930.92|0
1652788200000|2022-05-17 11:50:00|933.57|931.17|935.32|932.92|935.7|933.3|933.57|931.17|0
1652788500000|2022-05-17 11:55:00|934.82|932.42|937.07|934.67|937.57|935.17|934.07|931.67|0
1652788800000|2022-05-17 12:00:00|937.32|934.92|935.32|932.92|938.32|935.92|934.57|932.17|0
1652789100000|2022-05-17 12:05:00|935.07|932.67|937.07|934.67|937.32|934.92|933.32|930.92|0
1652789400000|2022-05-17 12:10:00|936.95|934.55|939.07|936.67|939.32|936.92|936.95|934.55|0
1652789700000|2022-05-17 12:15:00|939.32|936.92|937.82|935.42|939.57|937.17|937.32|934.92|0
1652790000000|2022-05-17 12:20:00|937.57|935.17|938.07|935.67|939.82|937.42|937.07|934.67|0
1652790300000|2022-05-17 12:25:00|937.7|935.3|938.57|936.17|942.32|939.92|937.45|935.05|0
1652790600000|2022-05-17 12:30:00|938.82|936.42|939.32|936.92|945.57|943.17|935.57|933.17|0
1652790900000|2022-05-17 12:35:00|939.57|937.17|941.32|938.92|942.07|939.67|937.82|935.42|0
1652791200000|2022-05-17 12:40:00|940.82|938.42|939.95|937.55|943.95|941.55|939.57|937.17|0
1652791500000|2022-05-17 12:45:00|940.07|937.67|938.07|935.67|940.07|937.67|933.82|931.42|0
1652791800000|2022-05-17 12:50:00|938.2|935.8|939.82|937.42|942.07|939.67|938.07|935.67|0
1652792100000|2022-05-17 12:55:00|939.57|937.17|934.95|932.55|940.57|938.17|932.82|930.42|0
1652792400000|2022-05-17 13:00:00|934.32|931.92|930.32|927.92|935.57|933.17|930.32|927.92|0
1652792700000|2022-05-17 13:05:00|930.45|928.05|932.07|929.67|934.82|932.42|930.32|927.92|0
1652793000000|2022-05-17 13:10:00|932.32|929.92|932.82|930.42|933.57|931.17|930.57|928.17|0
1652793300000|2022-05-17 13:15:00|932.7|930.3|933.32|930.92|935.07|932.67|929.45|927.05|0
1652793600000|2022-05-17 13:20:00|933.07|930.67|933.45|931.05|934.57|932.17|932.32|929.92|0
1652793900000|2022-05-17 13:25:00|933.07|930.67|931.57|929.17|934.07|931.67|931.32|928.92|0
1652794200000|2022-05-17 13:30:00|931.82|929.42|936.32|933.92|941.57|939.17|931.32|928.92|0
1652794500000|2022-05-17 13:35:00|936.57|934.17|942.32|939.92|945.07|942.67|936.57|934.17|0
1652794800000|2022-05-17 13:40:00|939.7|937.3|940.32|937.92|944.07|941.67|935.32|932.92|0
1652795100000|2022-05-17 13:45:00|939.32|936.92|948.57|946.17|948.57|946.17|936.95|934.55|0
1652795400000|2022-05-17 13:50:00|948.32|945.92|950.82|948.42|951.07|948.67|942.07|939.67|0
1652795700000|2022-05-17 13:55:00|950.32|947.92|945.07|942.67|953.32|950.92|944.82|942.42|0
1652796000000|2022-05-17 14:00:00|944.57|942.17|938.07|935.67|944.57|942.17|935.82|933.42|0
1652796300000|2022-05-17 14:05:00|937.57|935.17|948.07|945.67|948.82|946.42|936.57|934.17|0
1652796600000|2022-05-17 14:10:00|947.82|945.42|946.07|943.67|951.07|948.67|945.45|943.05|0
1652796900000|2022-05-17 14:15:00|945.57|943.17|940.57|938.17|947.32|944.92|940.07|937.67|0
1652797200000|2022-05-17 14:20:00|940.32|937.92|943.82|941.42|946.57|944.17|939.32|936.92|0
1652797500000|2022-05-17 14:25:00|943.07|940.67|955.32|952.92|955.57|953.17|941.32|938.92|0
1652797800000|2022-05-17 14:30:00|954.82|952.42|953.57|951.17|955.57|953.17|950.32|947.92|0
1652798100000|2022-05-17 14:35:00|953.32|950.92|959.57|957.17|960.82|958.42|953.32|950.92|0
1652798400000|2022-05-17 14:40:00|959.82|957.42|965.07|962.67|966.07|963.67|959.82|957.42|0
1652798700000|2022-05-17 14:45:00|965.32|962.92|965.57|963.17|971.07|968.67|963.95|961.55|0
1652799000000|2022-05-17 14:50:00|965.32|962.92|964.82|962.42|968.32|965.92|963.32|960.92|0
1652799300000|2022-05-17 14:55:00|965.57|963.17|959.32|956.92|965.57|963.17|959.32|956.92|0
1652799600000|2022-05-17 15:00:00|959.07|956.67|953.57|951.17|960.82|958.42|953.32|950.92|0
1652799900000|2022-05-17 15:05:00|953.82|951.42|954.82|952.42|957.07|954.67|952.57|950.17|0
1652800200000|2022-05-17 15:10:00|954.07|951.67|954.32|951.92|956.57|954.17|952.57|950.17|0
1652800500000|2022-05-17 15:15:00|953.57|951.17|952.82|950.42|959.82|957.42|951.07|948.67|0
1652800800000|2022-05-17 15:20:00|952.57|950.17|950.57|948.17|953.57|951.17|949.07|946.67|0
1652801100000|2022-05-17 15:25:00|950.82|948.42|945.32|942.92|951.07|948.67|944.32|941.92|0
1652801400000|2022-05-17 15:30:00|945.07|942.67|938.57|936.17|945.07|942.67|937.82|935.42|0
1652801700000|2022-05-17 15:35:00|938.45|936.05|940.57|938.17|941.32|938.92|937.07|934.67|0
1652802000000|2022-05-17 15:40:00|940.82|938.42|943.57|941.17|943.82|941.42|937.07|934.67|0
1652802300000|2022-05-17 15:45:00|943.32|940.92|946.07|943.67|946.82|944.42|941.57|939.17|0
1652802600000|2022-05-17 15:50:00|945.57|943.17|940.57|938.17|945.57|943.17|939.32|936.92|0
1652802900000|2022-05-17 15:55:00|941.32|938.92|942.82|940.42|944.32|941.92|941.32|938.92|0
1652803200000|2022-05-17 16:00:00|942.07|939.67|941.82|939.42|945.82|943.42|941.07|938.67|0
1652803500000|2022-05-17 16:05:00|942.07|939.67|947.07|944.67|950.82|948.42|941.82|939.42|0
1652803800000|2022-05-17 16:10:00|946.82|944.42|946.57|944.17|951.07|948.67|944.82|942.42|0
1652804100000|2022-05-17 16:15:00|947.32|944.92|942.32|939.92|947.32|944.92|939.45|937.05|0
1652804400000|2022-05-17 16:20:00|942.82|940.42|940.82|938.42|944.32|941.92|940.7|938.3|0
1652804700000|2022-05-17 16:25:00|941.07|938.67|938.82|936.42|942.57|940.17|935.82|933.42|0
1652805000000|2022-05-17 16:30:00|938.57|936.17|936.82|934.42|940.82|938.42|936.07|933.67|0
1652805300000|2022-05-17 16:35:00|936.57|934.17|936.57|934.17|937.07|934.67|934.07|931.67|0
1652805600000|2022-05-17 16:40:00|936.32|933.92|932.82|930.42|937.32|934.92|931.82|929.42|0
1652805900000|2022-05-17 16:45:00|932.57|930.17|932.07|929.67|933.57|931.17|928.07|925.67|0
1652806200000|2022-05-17 16:50:00|931.82|929.42|934.32|931.92|935.82|933.42|931.57|929.17|0
1652806500000|2022-05-17 16:55:00|934.07|931.67|934.82|932.42|936.57|934.17|934.07|931.67|0
1652806800000|2022-05-17 17:00:00|935.07|932.67|937.2|934.8|942.57|940.17|934.82|932.42|0
1652807100000|2022-05-17 17:05:00|937.07|934.67|933.32|930.92|937.82|935.42|931.07|928.67|0
1652807400000|2022-05-17 17:10:00|933.07|930.67|929.45|927.05|933.82|931.42|928.32|925.92|0
1652807700000|2022-05-17 17:15:00|929.07|926.67|927.57|925.17|929.07|926.67|925.82|923.42|0
1652808000000|2022-05-17 17:20:00|927.82|925.42|931.82|929.42|932.07|929.67|926.32|923.92|0
1652808300000|2022-05-17 17:25:00|931.57|929.17|932.57|930.17|933.2|930.8|928.57|926.17|0
1652808600000|2022-05-17 17:30:00|932.82|930.42|930.82|928.42|933.07|930.67|928.82|926.42|0
1652808900000|2022-05-17 17:35:00|930.57|928.17|929.45|927.05|932.57|930.17|928.2|925.8|0
1652809200000|2022-05-17 17:40:00|929.57|927.17|930.32|927.92|932.82|930.42|928.57|926.17|0
1652809500000|2022-05-17 17:45:00|930.82|928.42|929.57|927.17|934.07|931.67|929.57|927.17|0
1652809800000|2022-05-17 17:50:00|930.07|927.67|930.57|928.17|931.07|928.67|928.82|926.42|0
1652810100000|2022-05-17 17:55:00|930.07|927.67|935.07|932.67|935.07|932.67|929.32|926.92|0
1652810400000|2022-05-17 18:00:00|934.07|931.67|937.57|935.17|940.57|938.17|932.07|929.67|0
1652810700000|2022-05-17 18:05:00|936.07|933.67|923.7|921.3|936.82|934.42|922.32|919.92|0
1652811000000|2022-05-17 18:10:00|924.32|921.92|944.7|942.3|948.82|946.42|924.32|921.92|0
1652811300000|2022-05-17 18:15:00|943.2|940.8|945.32|942.92|948.2|945.8|938.57|936.17|0
1652811600000|2022-05-17 18:20:00|945.07|942.67|951.82|949.42|961.95|959.55|945.07|942.67|0
1652811900000|2022-05-17 18:25:00|952.57|950.17|950.07|947.67|955.2|952.8|943.32|940.92|0
1652812200000|2022-05-17 18:30:00|951.57|949.17|955.2|952.8|956.07|953.67|944.82|942.42|0
1652812500000|2022-05-17 18:35:00|955.82|953.42|942.45|940.05|959.82|957.42|942.45|940.05|0
1652812800000|2022-05-17 18:40:00|941.82|939.42|934.32|931.92|942.2|939.8|932.57|930.17|0
1652813100000|2022-05-17 18:45:00|933.32|930.92|921.07|918.67|935.07|932.67|919.82|917.42|0
1652813400000|2022-05-17 18:50:00|921.57|919.17|927.07|924.67|927.07|924.67|920.32|917.92|0
1652813700000|2022-05-17 18:55:00|927.32|924.92|926.82|924.42|929.57|927.17|922.7|920.3|0
1652814000000|2022-05-17 19:00:00|926.32|923.92|918.32|915.92|927.07|924.67|917.32|914.92|0
1652814300000|2022-05-17 19:05:00|918.82|916.42|918.07|915.67|922.32|919.92|914.07|911.67|0
1652814600000|2022-05-17 19:10:00|918.82|916.42|920.07|917.67|922.82|920.42|918.57|916.17|0
1652814900000|2022-05-17 19:15:00|919.32|916.92|917.07|914.67|921.82|919.42|915.82|913.42|0
1652815200000|2022-05-17 19:20:00|916.95|914.55|918.07|915.67|919.82|917.42|914.07|911.67|0
1652815500000|2022-05-17 19:25:00|918.32|915.92|917.32|914.92|918.57|916.17|914.82|912.42|0
1652815800000|2022-05-17 19:30:00|916.32|913.92|918.07|915.67|921.07|918.67|913.82|911.42|0
1652816100000|2022-05-17 19:35:00|917.32|914.92|921.32|918.92|922.07|919.67|915.82|913.42|0
1652816400000|2022-05-17 19:40:00|922.82|920.42|919.82|917.42|924.57|922.17|916.82|914.42|0
1652816700000|2022-05-17 19:45:00|919.57|917.17|927.57|925.17|929.32|926.92|919.57|917.17|0
1652817000000|2022-05-17 19:50:00|927.07|924.67|921.57|919.17|927.07|924.67|920.32|917.92|0
1652817300000|2022-05-17 19:55:00|923.57|921.17|915.57|913.17|924.57|922.17|915.57|913.17|0
1652817600000|2022-05-17 20:00:00|914.57|912.17|918.57|916.17|918.82|916.42|914.57|912.17|0
1652817900000|2022-05-17 20:05:00|918.82|916.42|913.82|911.42|918.82|916.42|912.57|910.17|0
1652818200000|2022-05-17 20:10:00|913.57|911.17|912.32|909.92|914.07|911.67|912.07|909.67|0
1652818500000|2022-05-17 20:15:00|912.52|909.72|911.27|908.47|912.77|909.97|910.02|907.22|0
1652818800000|2022-05-17 20:20:00|911.02|908.22|911.02|908.22|911.77|908.97|911.02|908.22|0
1652819100000|2022-05-17 20:25:00|911.27|908.47|910.77|907.97|912.27|909.47|910.77|907.97|0
1652819400000|2022-05-17 20:30:00|911.02|908.22|911.27|908.47|911.77|908.97|910.77|907.97|0
1652819700000|2022-05-17 20:35:00|911.77|908.97|911.02|908.22|911.77|908.97|911.02|908.22|0
1652820000000|2022-05-17 20:40:00|911.27|908.47|911.27|908.47|911.27|908.47|911.02|908.22|0
1652820300000|2022-05-17 20:45:00|911.02|908.22|910.77|907.97|911.02|908.22|910.52|907.72|0
1652820900000|2022-05-17 20:55:00|911.02|908.22|910.9|908.1|911.02|908.22|910.52|907.72|0
1652821200000|2022-05-17 21:00:00|910.75|907.95|911.08|908.28|911.19|908.39|910.75|907.95|0
1652821500000|2022-05-17 21:05:00|911.04|908.24|911.08|908.28|911.22|908.42|910.79|907.99|0
1652821800000|2022-05-17 21:10:00|911.04|908.24|910.86|908.06|911.19|908.39|910.86|908.06|0
1652822100000|2022-05-17 21:15:00|910.82|908.02|910.82|908.02|910.9|908.1|910.79|907.99|0
1652822400000|2022-05-17 21:20:00|910.79|907.99|910.75|907.95|910.82|908.02|910.71|907.91|0
1652822700000|2022-05-17 21:25:00|910.71|907.91|910.82|908.02|910.82|908.02|910.46|907.66|0
1652823000000|2022-05-17 21:30:00|910.86|908.06|910.71|907.91|910.86|908.06|910.71|907.91|0
1652823300000|2022-05-17 21:35:00|910.75|907.95|910.97|908.17|911.19|908.39|910.64|907.84|0
1652823600000|2022-05-17 21:40:00|910.93|908.13|910.9|908.1|910.93|908.13|910.82|908.02|0
1652823900000|2022-05-17 21:45:00|910.86|908.06|910.75|907.95|910.86|908.06|910.64|907.84|0
1652824200000|2022-05-17 21:50:00|911.01|908.21|910.68|907.88|911.01|908.21|910.57|907.77|0
1652824500000|2022-05-17 21:55:00|910.71|907.91|910.49|907.69|910.9|908.1|910.46|907.66|0
1652824800000|2022-05-17 22:00:00|909.65|906.85|908.65|905.85|911.02|908.22|908.27|905.47|0
1652825100000|2022-05-17 22:05:00|908.77|905.97|907.77|904.97|908.77|905.97|906.77|903.97|0
1652825400000|2022-05-17 22:10:00|907.52|904.72|908.27|905.47|908.52|905.72|907.02|904.22|0
1652825700000|2022-05-17 22:15:00|908.02|905.22|907.4|904.6|908.77|905.97|906.65|903.85|0
1652826000000|2022-05-17 22:20:00|907.65|904.85|908.27|905.47|908.77|905.97|907.52|904.72|0
1652826300000|2022-05-17 22:25:00|908.15|905.35|907.9|905.1|908.52|905.72|907.52|904.72|0
1652826600000|2022-05-17 22:30:00|908.02|905.22|907.27|904.47|908.27|905.47|907.02|904.22|0
1652826900000|2022-05-17 22:35:00|907.52|904.72|907.77|904.97|908.02|905.22|907.27|904.47|0
1652827200000|2022-05-17 22:40:00|908.02|905.22|908.02|905.22|909.02|906.22|908.02|905.22|0
1652827500000|2022-05-17 22:45:00|907.77|904.97|908.52|905.72|908.52|905.72|907.27|904.47|0
1652827800000|2022-05-17 22:50:00|909.02|906.22|909.77|906.97|910.02|907.22|908.52|905.72|0
1652828100000|2022-05-17 22:55:00|910.02|907.22|911.27|908.47|911.27|908.47|910.02|907.22|0
1652828400000|2022-05-17 23:00:00|910.9|908.1|911.27|908.47|912.52|909.72|910.9|908.1|0
1652828700000|2022-05-17 23:05:00|911.4|908.6|912.52|909.72|912.77|909.97|910.9|908.1|0
1652829000000|2022-05-17 23:10:00|912.4|909.6|912.4|909.6|912.77|909.97|910.77|907.97|0
1652829300000|2022-05-17 23:15:00|912.27|909.47|912.02|909.22|912.52|909.72|911.77|908.97|0
1652829600000|2022-05-17 23:20:00|911.9|909.1|911.77|908.97|912.02|909.22|911.02|908.22|0
1652829900000|2022-05-17 23:25:00|911.9|909.1|912.02|909.22|913.02|910.22|911.77|908.97|0
1652830200000|2022-05-17 23:30:00|912.15|909.35|911.77|908.97|912.15|909.35|910.52|907.72|0
1652830500000|2022-05-17 23:35:00|911.9|909.1|916.02|913.22|916.27|913.47|911.9|909.1|0
1652830800000|2022-05-17 23:40:00|915.77|912.97|915.02|912.22|916.02|913.22|915.02|912.22|0
1652831100000|2022-05-17 23:45:00|914.77|911.97|916.52|913.72|916.77|913.97|914.52|911.72|0
1652831400000|2022-05-17 23:50:00|916.02|913.22|915.52|912.72|916.27|913.47|914.52|911.72|0
1652831700000|2022-05-17 23:55:00|915.77|912.97|916.02|913.22|916.02|913.22|915.02|912.22|0
1652832000000|2022-05-18 00:00:00|915.52|912.72|914.77|911.97|916.52|913.72|914.27|911.47|0
1652832300000|2022-05-18 00:05:00|914.52|911.72|913.02|910.22|914.77|911.97|913.02|910.22|0
1652832600000|2022-05-18 00:10:00|912.9|910.1|913.02|910.22|914.27|911.47|912.77|909.97|0
1652832900000|2022-05-18 00:15:00|913.27|910.47|913.02|910.22|913.9|911.1|912.77|909.97|0
1652833200000|2022-05-18 00:20:00|913.52|910.72|913.02|910.22|914.02|911.22|912.52|909.72|0
1652833500000|2022-05-18 00:25:00|913.27|910.47|914.27|911.47|914.27|911.47|912.77|909.97|0
1652833800000|2022-05-18 00:30:00|915.02|912.22|914.77|911.97|915.15|912.35|913.77|910.97|0
1652834100000|2022-05-18 00:35:00|914.52|911.72|917.77|914.97|917.77|914.97|914.27|911.47|0
1652834400000|2022-05-18 00:40:00|917.52|914.72|917.27|914.47|918.77|915.97|916.4|913.6|0
1652834700000|2022-05-18 00:45:00|917.02|914.22|916.52|913.72|918.52|915.72|916.52|913.72|0
1652835000000|2022-05-18 00:50:00|916.77|913.97|916.77|913.97|917.27|914.47|916.27|913.47|0
1652835300000|2022-05-18 00:55:00|917.02|914.22|917.52|914.72|918.4|915.6|916.77|913.97|0
1652835600000|2022-05-18 01:00:00|917.27|914.47|917.02|914.22|918.02|915.22|916.4|913.6|0
1652835900000|2022-05-18 01:05:00|917.15|914.35|918.15|915.35|919.77|916.97|917.02|914.22|0
1652836200000|2022-05-18 01:10:00|918.27|915.47|917.77|914.97|919.02|916.22|917.65|914.85|0
1652836500000|2022-05-18 01:15:00|917.65|914.85|918.77|915.97|919.52|916.72|917.02|914.22|0
1652836800000|2022-05-18 01:20:00|918.52|915.72|919.02|916.22|919.27|916.47|918.27|915.47|0
1652837100000|2022-05-18 01:25:00|918.77|915.97|919.52|916.72|920.52|917.72|918.52|915.72|0
1652837400000|2022-05-18 01:30:00|919.27|916.47|924.02|921.22|924.52|921.72|919.27|916.47|0
1652837700000|2022-05-18 01:35:00|924.15|921.35|923.52|920.72|924.65|921.85|923.27|920.47|0
1652838000000|2022-05-18 01:40:00|923.4|920.6|927.02|924.22|927.27|924.47|923.27|920.47|0
1652838300000|2022-05-18 01:45:00|926.65|923.85|925.52|922.72|927.65|924.85|925.52|922.72|0
1652838600000|2022-05-18 01:50:00|925.77|922.97|926.27|923.47|926.9|924.1|924.27|921.47|0
1652838900000|2022-05-18 01:55:00|926.52|923.72|923.27|920.47|926.52|923.72|923.27|920.47|0
1652839200000|2022-05-18 02:00:00|922.9|920.1|923.77|920.97|924.77|921.97|922.27|919.47|0
1652839500000|2022-05-18 02:05:00|923.9|921.1|924.02|921.22|925.52|922.72|923.77|920.97|0
1652839800000|2022-05-18 02:10:00|924.15|921.35|924.52|921.72|925.02|922.22|923.52|920.72|0
1652840100000|2022-05-18 02:15:00|924.9|922.1|923.27|920.47|925.27|922.47|923.02|920.22|0
1652840400000|2022-05-18 02:20:00|923.52|920.72|922.52|919.72|923.52|920.72|922.52|919.72|0
1652840700000|2022-05-18 02:25:00|922.27|919.47|921.77|918.97|923.02|920.22|921.52|918.72|0
1652841000000|2022-05-18 02:30:00|921.52|918.72|921.65|918.85|922.52|919.72|921.27|918.47|0
1652841300000|2022-05-18 02:35:00|921.52|918.72|921.65|918.85|922.27|919.47|921.27|918.47|0
1652841600000|2022-05-18 02:40:00|921.52|918.72|919.27|916.47|922.02|919.22|918.27|915.47|0
1652841900000|2022-05-18 02:45:00|919.15|916.35|920.4|917.6|921.02|918.22|919.15|916.35|0
1652842200000|2022-05-18 02:50:00|920.27|917.47|919.15|916.35|920.77|917.97|919.15|916.35|0
1652842500000|2022-05-18 02:55:00|919.27|916.47|921.27|918.47|921.65|918.85|919.02|916.22|0
1652842800000|2022-05-18 03:00:00|921.77|918.97|920.27|917.47|922.02|919.22|920.02|917.22|0
1652843100000|2022-05-18 03:05:00|920.52|917.72|921.02|918.22|921.4|918.6|920.27|917.47|0
1652843400000|2022-05-18 03:10:00|921.15|918.35|923.15|920.35|924.02|921.22|920.77|917.97|0
1652843700000|2022-05-18 03:15:00|923.02|920.22|923.77|920.97|924.02|921.22|922.52|919.72|0
1652844000000|2022-05-18 03:20:00|924.02|921.22|924.4|921.6|925.27|922.47|924.02|921.22|0
1652844300000|2022-05-18 03:25:00|924.52|921.72|924.27|921.47|924.9|922.1|924.27|921.47|0
1652844600000|2022-05-18 03:30:00|924.02|921.22|924.9|922.1|925.02|922.22|923.9|921.1|0
1652844900000|2022-05-18 03:35:00|925.02|922.22|932.02|929.22|934.52|931.72|925.02|922.22|0
1652845200000|2022-05-18 03:40:00|932.52|929.72|932.4|929.6|933.52|930.72|931.77|928.97|0
1652845500000|2022-05-18 03:45:00|932.27|929.47|930.27|927.47|932.77|929.97|929.77|926.97|0
1652845800000|2022-05-18 03:50:00|930.4|927.6|929.77|926.97|931.15|928.35|929.77|926.97|0
1652846100000|2022-05-18 03:55:00|930.02|927.22|928.77|925.97|930.27|927.47|928.15|925.35|0
1652846400000|2022-05-18 04:00:00|928.65|925.85|925.77|922.97|928.77|925.97|925.27|922.47|0
1652846700000|2022-05-18 04:05:00|925.52|922.72|925.77|922.97|926.4|923.6|925.15|922.35|0
1652847000000|2022-05-18 04:10:00|925.9|923.1|926.52|923.72|926.77|923.97|925.77|922.97|0
1652847300000|2022-05-18 04:15:00|926.27|923.47|926.77|923.97|927.27|924.47|926.27|923.47|0
1652847600000|2022-05-18 04:20:00|926.52|923.72|924.77|921.97|926.65|923.85|924.27|921.47|0
1652847900000|2022-05-18 04:25:00|925.02|922.22|926.4|923.6|926.77|923.97|924.65|921.85|0
1652848200000|2022-05-18 04:30:00|926.27|923.47|928.15|925.35|928.77|925.97|926.27|923.47|0
1652848500000|2022-05-18 04:35:00|928.02|925.22|929.27|926.47|929.27|926.47|927.52|924.72|0
1652848800000|2022-05-18 04:40:00|928.77|925.97|928.77|925.97|929.02|926.22|928.02|925.22|0
1652849100000|2022-05-18 04:45:00|929.02|926.22|930.27|927.47|930.77|927.97|929.02|926.22|0
1652849400000|2022-05-18 04:50:00|930.4|927.6|929.02|926.22|930.52|927.72|929.02|926.22|0
1652849700000|2022-05-18 04:55:00|929.27|926.47|929.27|926.47|929.77|926.97|928.52|925.72|0
1652850000000|2022-05-18 05:00:00|929.4|926.6|927.52|924.72|929.52|926.72|927.02|924.22|0
1652850300000|2022-05-18 05:05:00|927.27|924.47|926.27|923.47|927.27|924.47|924.4|921.6|0
1652850600000|2022-05-18 05:10:00|926.4|923.6|926.27|923.47|926.77|923.97|925.02|922.22|0
1652850900000|2022-05-18 05:15:00|926.15|923.35|925.77|922.97|926.52|923.72|925.27|922.47|0
1652851200000|2022-05-18 05:20:00|926.02|923.22|927.77|924.97|929.02|926.22|925.52|922.72|0
1652851500000|2022-05-18 05:25:00|928.02|925.22|927.77|924.97|929.27|926.47|927.02|924.22|0
1652851800000|2022-05-18 05:30:00|928.02|925.22|926.52|923.72|928.52|925.72|925.52|922.72|0
1652852100000|2022-05-18 05:35:00|926.65|923.85|926.77|923.97|926.9|924.1|926.02|923.22|0
1652852400000|2022-05-18 05:40:00|926.9|924.1|924.77|921.97|927.52|924.72|924.77|921.97|0
1652852700000|2022-05-18 05:45:00|924.52|921.72|924.27|921.47|925.02|922.22|923.52|920.72|0
1652853000000|2022-05-18 05:50:00|923.9|921.1|922.02|919.22|925.02|922.22|921.02|918.22|0
1652853300000|2022-05-18 05:55:00|921.77|918.97|920.77|917.97|922.02|919.22|919.77|916.97|0
1652853600000|2022-05-18 06:00:00|920.52|917.72|918.52|915.72|922.77|919.97|918.52|915.72|0
1652853900000|2022-05-18 06:05:00|918.65|915.85|922.52|919.72|922.77|919.97|918.52|915.72|0
1652854200000|2022-05-18 06:10:00|922.77|919.97|924.27|921.47|925.52|922.72|922.52|919.72|0
1652854500000|2022-05-18 06:15:00|924.4|921.6|923.65|920.85|924.77|921.97|922.27|919.47|0
1652854800000|2022-05-18 06:20:00|923.52|920.72|925.15|922.35|926.02|923.22|923.52|920.72|0
1652855100000|2022-05-18 06:25:00|924.9|922.1|926.27|923.47|926.27|923.47|923.9|921.1|0
1652855400000|2022-05-18 06:30:00|926.52|923.72|926.27|923.47|927.02|924.22|925.27|922.47|0
1652855700000|2022-05-18 06:35:00|926.02|923.22|925.52|922.72|927.27|924.47|925.52|922.72|0
1652856000000|2022-05-18 06:40:00|925.27|922.47|926.77|923.97|927.02|924.22|925.27|922.47|0
1652856300000|2022-05-18 06:45:00|927.02|924.22|927.27|924.47|928.77|925.97|927.02|924.22|0
1652856600000|2022-05-18 06:50:00|927.4|924.6|927.02|924.22|927.77|924.97|926.52|923.72|0
1652856900000|2022-05-18 06:55:00|926.9|924.1|927.52|924.72|928.52|925.72|926.65|923.85|0
1652857200000|2022-05-18 07:00:00|928.02|925.22|930.15|927.35|930.9|928.1|926.9|924.1|0
1652857500000|2022-05-18 07:05:00|930.07|927.67|927.82|925.42|930.82|928.42|927.32|924.92|0
1652857800000|2022-05-18 07:10:00|927.7|925.3|933.82|931.42|934.07|931.67|927.45|925.05|0
1652858100000|2022-05-18 07:15:00|933.95|931.55|935.45|933.05|936.57|934.17|932.95|930.55|0
1652858400000|2022-05-18 07:20:00|934.95|932.55|929.82|927.42|934.95|932.55|928.82|926.42|0
1652858700000|2022-05-18 07:25:00|930.32|927.92|931.57|929.17|931.82|929.42|930.07|927.67|0
1652859000000|2022-05-18 07:30:00|931.32|928.92|931.95|929.55|933.45|931.05|930.32|927.92|0
1652859300000|2022-05-18 07:35:00|931.7|929.3|934.32|931.92|934.32|931.92|931.07|928.67|0
1652859600000|2022-05-18 07:40:00|934.2|931.8|932.82|930.42|934.82|932.42|931.82|929.42|0
1652859900000|2022-05-18 07:45:00|932.7|930.3|935.07|932.67|935.32|932.92|932.57|930.17|0
1652860200000|2022-05-18 07:50:00|934.95|932.55|934.82|932.42|935.57|933.17|933.95|931.55|0
1652860500000|2022-05-18 07:55:00|934.32|931.92|932.2|929.8|934.82|932.42|930.82|928.42|0
1652860800000|2022-05-18 08:00:00|931.82|929.42|930.57|928.17|934.57|932.17|929.32|926.92|0
1652861100000|2022-05-18 08:05:00|930.32|927.92|930.57|928.17|931.57|929.17|929.57|927.17|0
1652861400000|2022-05-18 08:10:00|930.2|927.8|928.7|926.3|930.82|928.42|928.57|926.17|0
1652861700000|2022-05-18 08:15:00|928.82|926.42|931.45|929.05|931.57|929.17|927.7|925.3|0
1652862000000|2022-05-18 08:20:00|931.32|928.92|935.57|933.17|936.07|933.67|931.32|928.92|0
1652862300000|2022-05-18 08:25:00|935.45|933.05|932.32|929.92|935.82|933.42|932.32|929.92|0
1652862600000|2022-05-18 08:30:00|932.45|930.05|935.82|933.42|936.07|933.67|931.32|928.92|0
1652862900000|2022-05-18 08:35:00|935.95|933.55|935.82|933.42|936.07|933.67|934.95|932.55|0
1652863200000|2022-05-18 08:40:00|936.07|933.67|933.82|931.42|936.07|933.67|933.82|931.42|0
1652863500000|2022-05-18 08:45:00|933.95|931.55|933.95|931.55|934.2|931.8|933.07|930.67|0
1652863800000|2022-05-18 08:50:00|934.07|931.67|932.57|930.17|934.32|931.92|932.32|929.92|0
1652864100000|2022-05-18 08:55:00|932.32|929.92|931.07|928.67|932.32|929.92|930.7|928.3|0
1652864400000|2022-05-18 09:00:00|930.82|928.42|932.2|929.8|932.57|930.17|929.82|927.42|0
1652864700000|2022-05-18 09:05:00|932.07|929.67|931.07|928.67|932.95|930.55|931.07|928.67|0
1652865000000|2022-05-18 09:10:00|931.2|928.8|930.7|928.3|931.32|928.92|929.32|926.92|0
1652865300000|2022-05-18 09:15:00|930.82|928.42|931.07|928.67|932.57|930.17|930.82|928.42|0
1652865600000|2022-05-18 09:20:00|930.95|928.55|929.32|926.92|931.2|928.8|927.7|925.3|0
1652865900000|2022-05-18 09:25:00|929.57|927.17|931.45|929.05|931.45|929.05|928.82|926.42|0
1652866200000|2022-05-18 09:30:00|931.82|929.42|929.82|927.42|933.2|930.8|929.57|927.17|0
1652866500000|2022-05-18 09:35:00|929.7|927.3|929.07|926.67|929.82|927.42|928.45|926.05|0
1652866800000|2022-05-18 09:40:00|928.95|926.55|928.07|925.67|929.32|926.92|927.82|925.42|0
1652867100000|2022-05-18 09:45:00|928.2|925.8|927.95|925.55|928.57|926.17|925.82|923.42|0
1652867400000|2022-05-18 09:50:00|928.07|925.67|928.07|925.67|928.45|926.05|927.07|924.67|0
1652867700000|2022-05-18 09:55:00|927.82|925.42|922.82|920.42|928.32|925.92|922.82|920.42|0
1652868000000|2022-05-18 10:00:00|922.32|919.92|924.57|922.17|924.82|922.42|920.57|918.17|0
1652868300000|2022-05-18 10:05:00|924.7|922.3|924.82|922.42|925.82|923.42|923.45|921.05|0
1652868600000|2022-05-18 10:10:00|924.95|922.55|925.82|923.42|926.82|924.42|924.7|922.3|0
1652868900000|2022-05-18 10:15:00|925.7|923.3|925.07|922.67|926.82|924.42|924.82|922.42|0
1652869200000|2022-05-18 10:20:00|925.32|922.92|924.7|922.3|925.57|923.17|923.95|921.55|0
1652869500000|2022-05-18 10:25:00|924.57|922.17|924.07|921.67|925.7|923.3|923.82|921.42|0
1652869800000|2022-05-18 10:30:00|924.32|921.92|931.82|929.42|931.82|929.42|924.2|921.8|0
1652870100000|2022-05-18 10:35:00|931.57|929.17|932.82|930.42|933.57|931.17|931.07|928.67|0
1652870400000|2022-05-18 10:40:00|933.2|930.8|934.57|932.17|936.07|933.67|933.07|930.67|0
1652870700000|2022-05-18 10:45:00|934.82|932.42|934.82|932.42|935.07|932.67|933.82|931.42|0
1652871000000|2022-05-18 10:50:00|934.95|932.55|936.07|933.67|936.07|933.67|933.82|931.42|0
1652871300000|2022-05-18 10:55:00|935.57|933.17|934.82|932.42|935.82|933.42|934.07|931.67|0
1652871600000|2022-05-18 11:00:00|933.95|931.55|938.32|935.92|938.82|936.42|932.82|930.42|0
1652871900000|2022-05-18 11:05:00|938.57|936.17|942.82|940.42|943.82|941.42|938.45|936.05|0
1652872200000|2022-05-18 11:10:00|943.07|940.67|944.82|942.42|945.32|942.92|942.32|939.92|0
1652872500000|2022-05-18 11:15:00|944.7|942.3|944.07|941.67|945.32|942.92|943.32|940.92|0
1652872800000|2022-05-18 11:20:00|944.2|941.8|946.32|943.92|948.07|945.67|943.57|941.17|0
1652873100000|2022-05-18 11:25:00|946.57|944.17|948.2|945.8|949.07|946.67|945.57|943.17|0
1652873400000|2022-05-18 11:30:00|948.07|945.67|945.32|942.92|948.07|945.67|943.82|941.42|0
1652873700000|2022-05-18 11:35:00|945.57|943.17|945.57|943.17|946.45|944.05|943.07|940.67|0
1652874000000|2022-05-18 11:40:00|945.82|943.42|949.32|946.92|949.32|946.92|945.82|943.42|0
1652874300000|2022-05-18 11:45:00|949.07|946.67|948.7|946.3|950.82|948.42|948.57|946.17|0
1652874600000|2022-05-18 11:50:00|948.57|946.17|947.2|944.8|949.82|947.42|947.07|944.67|0
1652874900000|2022-05-18 11:55:00|947.32|944.92|949.82|947.42|950.32|947.92|947.07|944.67|0
1652875200000|2022-05-18 12:00:00|949.57|947.17|948.32|945.92|950.07|947.67|948.32|945.92|0
1652875500000|2022-05-18 12:05:00|948.07|945.67|946.07|943.67|948.07|945.67|945.32|942.92|0
1652875800000|2022-05-18 12:10:00|945.82|943.42|945.57|943.17|948.57|946.17|945.32|942.92|0
1652876100000|2022-05-18 12:15:00|946.07|943.67|943.82|941.42|946.32|943.92|943.82|941.42|0
1652876400000|2022-05-18 12:20:00|943.95|941.55|944.57|942.17|944.82|942.42|942.82|940.42|0
1652876700000|2022-05-18 12:25:00|944.45|942.05|942.07|939.67|945.07|942.67|940.2|937.8|0
1652877000000|2022-05-18 12:30:00|941.95|939.55|944.82|942.42|945.57|943.17|941.45|939.05|0
1652877300000|2022-05-18 12:35:00|945.2|942.8|947.95|945.55|949.07|946.67|945.07|942.67|0
1652877600000|2022-05-18 12:40:00|948.07|945.67|952.57|950.17|952.82|950.42|947.57|945.17|0
1652877900000|2022-05-18 12:45:00|952.82|950.42|954.82|952.42|955.07|952.67|951.32|948.92|0
1652878200000|2022-05-18 12:50:00|955.07|952.67|958.82|956.42|959.07|956.67|954.82|952.42|0
1652878500000|2022-05-18 12:55:00|958.7|956.3|962.57|960.17|963.07|960.67|957.82|955.42|0
1652878800000|2022-05-18 13:00:00|962.82|960.42|960.07|957.67|962.95|960.55|958.82|956.42|0
1652879100000|2022-05-18 13:05:00|959.82|957.42|965.32|962.92|965.82|963.42|959.57|957.17|0
1652879400000|2022-05-18 13:10:00|965.07|962.67|964.45|962.05|965.57|963.17|963.57|961.17|0
1652879700000|2022-05-18 13:15:00|965.82|963.42|965.32|962.92|966.07|963.67|964.32|961.92|0
1652880000000|2022-05-18 13:20:00|965.07|962.67|964.57|962.17|966.07|963.67|963.32|960.92|0
1652880300000|2022-05-18 13:25:00|964.82|962.42|962.07|959.67|965.07|962.67|961.82|959.42|0
1652880600000|2022-05-18 13:30:00|963.07|960.67|965.32|962.92|967.82|965.42|961.32|958.92|0
1652880900000|2022-05-18 13:35:00|966.82|964.42|972.57|970.17|974.82|972.42|959.82|957.42|0
1652881200000|2022-05-18 13:40:00|972.95|970.55|978.57|976.17|981.32|978.92|972.57|970.17|0
1652881500000|2022-05-18 13:45:00|977.82|975.42|976.95|974.55|979.32|976.92|972.57|970.17|0
1652881800000|2022-05-18 13:50:00|976.82|974.42|978.82|976.42|982.82|980.42|975.07|972.67|0
1652882100000|2022-05-18 13:55:00|979.82|977.42|987.07|984.67|988.7|986.3|978.57|976.17|0
1652882400000|2022-05-18 14:00:00|986.57|984.17|982.82|980.42|987.57|985.17|980.07|977.67|0
1652882700000|2022-05-18 14:05:00|983.32|980.92|987.07|984.67|987.07|984.67|977.07|974.67|0
1652883000000|2022-05-18 14:10:00|987.82|985.42|980.82|978.42|988.82|986.42|980.32|977.92|0
1652883300000|2022-05-18 14:15:00|980.57|978.17|983.07|980.67|985.32|982.92|978.57|976.17|0
1652883600000|2022-05-18 14:20:00|983.57|981.17|985.07|982.67|989.07|986.67|978.82|976.42|0
1652883900000|2022-05-18 14:25:00|984.82|982.42|993.57|991.17|993.57|991.17|980.57|978.17|0
1652884200000|2022-05-18 14:30:00|994.32|991.92|993.82|991.42|996.07|993.67|990.82|988.42|0
1652884500000|2022-05-18 14:35:00|994.07|991.67|993.82|991.42|998.32|995.92|993.82|991.42|0
1652884800000|2022-05-18 14:40:00|994.07|991.67|993.82|991.42|997.07|994.67|992.07|989.67|0
1652885100000|2022-05-18 14:45:00|994.57|992.17|990.07|987.67|997.07|994.67|986.82|984.42|0
1652885400000|2022-05-18 14:50:00|990.32|987.92|994.07|991.67|996.07|993.67|990.32|987.92|0
1652885700000|2022-05-18 14:55:00|994.57|992.17|990.57|988.17|996.57|994.17|990.57|988.17|0
1652886000000|2022-05-18 15:00:00|991.07|988.67|998.82|996.42|1000.07|997.67|991.07|988.67|0
1652886300000|2022-05-18 15:05:00|999.07|996.67|1004.82|1002.42|1004.82|1002.42|997.82|995.42|0
1652886600000|2022-05-18 15:10:00|1005.07|1002.67|1008.07|1005.67|1009.57|1007.17|1004.95|1002.55|0
1652886900000|2022-05-18 15:15:00|1008.57|1006.17|1015.32|1012.92|1017.57|1015.17|1008.32|1005.92|0
1652887200000|2022-05-18 15:20:00|1015.07|1012.67|1024.57|1022.17|1025.07|1022.67|1015.07|1012.67|0
1652887500000|2022-05-18 15:25:00|1024.32|1021.92|1027.82|1025.42|1029.57|1027.17|1019.82|1017.42|0
1652887800000|2022-05-18 15:30:00|1028.07|1025.67|1024.32|1021.92|1032.57|1030.17|1024.07|1021.67|0
1652888100000|2022-05-18 15:35:00|1024.07|1021.67|1023.32|1020.92|1025.07|1022.67|1019.82|1017.42|0
1652888400000|2022-05-18 15:40:00|1023.57|1021.17|1016.82|1014.42|1024.32|1021.92|1016.32|1013.92|0
1652888700000|2022-05-18 15:45:00|1017.82|1015.42|1022.82|1020.42|1025.57|1023.17|1017.07|1014.67|0
1652889000000|2022-05-18 15:50:00|1023.32|1020.92|1034.07|1031.67|1034.07|1031.67|1020.32|1017.92|0
1652889300000|2022-05-18 15:55:00|1034.32|1031.92|1033.32|1030.92|1035.07|1032.67|1029.07|1026.67|0
1652889600000|2022-05-18 16:00:00|1033.82|1031.42|1034.07|1031.67|1035.82|1033.42|1030.57|1028.17|0
1652889900000|2022-05-18 16:05:00|1033.82|1031.42|1039.32|1036.92|1041.07|1038.67|1033.82|1031.42|0
1652890200000|2022-05-18 16:10:00|1038.57|1036.17|1035.82|1033.42|1042.07|1039.67|1034.82|1032.42|0
1652890500000|2022-05-18 16:15:00|1035.57|1033.17|1034.82|1032.42|1036.82|1034.42|1030.32|1027.92|0
1652890800000|2022-05-18 16:20:00|1034.57|1032.17|1045.32|1042.92|1045.57|1043.17|1033.82|1031.42|0
1652891100000|2022-05-18 16:25:00|1045.07|1042.67|1041.82|1039.42|1045.07|1042.67|1039.45|1037.05|0
1652891400000|2022-05-18 16:30:00|1041.32|1038.92|1037.07|1034.67|1044.57|1042.17|1037.07|1034.67|0
1652891700000|2022-05-18 16:35:00|1037.57|1035.17|1035.32|1032.92|1040.07|1037.67|1033.82|1031.42|0
1652892000000|2022-05-18 16:40:00|1035.07|1032.67|1040.07|1037.67|1041.07|1038.67|1035.07|1032.67|0
1652892300000|2022-05-18 16:45:00|1040.57|1038.17|1032.07|1029.67|1041.82|1039.42|1032.07|1029.67|0
1652892600000|2022-05-18 16:50:00|1031.57|1029.17|1029.32|1026.92|1032.57|1030.17|1027.57|1025.17|0
1652892900000|2022-05-18 16:55:00|1028.32|1025.92|1027.57|1025.17|1032.07|1029.67|1026.57|1024.17|0
1652893200000|2022-05-18 17:00:00|1027.82|1025.42|1036.07|1033.67|1036.07|1033.67|1027.82|1025.42|0
1652893500000|2022-05-18 17:05:00|1038.07|1035.67|1048.82|1046.42|1049.57|1047.17|1038.07|1035.67|0
1652893800000|2022-05-18 17:10:00|1049.07|1046.67|1052.57|1050.17|1053.32|1050.92|1047.32|1044.92|0
1652894100000|2022-05-18 17:15:00|1052.32|1049.92|1057.32|1054.92|1058.07|1055.67|1051.82|1049.42|0
1652894400000|2022-05-18 17:20:00|1056.32|1053.92|1055.82|1053.42|1056.57|1054.17|1051.32|1048.92|0
1652894700000|2022-05-18 17:25:00|1055.32|1052.92|1054.57|1052.17|1058.57|1056.17|1053.07|1050.67|0
1652895000000|2022-05-18 17:30:00|1054.82|1052.42|1051.95|1049.55|1057.57|1055.17|1051.82|1049.42|0
1652895300000|2022-05-18 17:35:00|1052.07|1049.67|1050.57|1048.17|1053.82|1051.42|1049.32|1046.92|0
1652895600000|2022-05-18 17:40:00|1050.32|1047.92|1061.32|1058.92|1063.07|1060.67|1050.32|1047.92|0
1652895900000|2022-05-18 17:45:00|1061.57|1059.17|1068.07|1065.67|1068.2|1065.8|1060.07|1057.67|0
1652896200000|2022-05-18 17:50:00|1067.82|1065.42|1068.57|1066.17|1072.07|1069.67|1065.82|1063.42|0
1652896500000|2022-05-18 17:55:00|1068.82|1066.42|1069.07|1066.67|1073.32|1070.92|1067.32|1064.92|0
1652896800000|2022-05-18 18:00:00|1068.32|1065.92|1067.82|1065.42|1072.32|1069.92|1065.32|1062.92|0
1652897100000|2022-05-18 18:05:00|1066.82|1064.42|1066.57|1064.17|1072.07|1069.67|1065.57|1063.17|0
1652897400000|2022-05-18 18:10:00|1065.82|1063.42|1070.57|1068.17|1071.57|1069.17|1063.57|1061.17|0
1652897700000|2022-05-18 18:15:00|1070.32|1067.92|1064.82|1062.42|1074.07|1071.67|1062.57|1060.17|0
1652898000000|2022-05-18 18:20:00|1065.57|1063.17|1066.07|1063.67|1068.95|1066.55|1061.32|1058.92|0
1652898300000|2022-05-18 18:25:00|1065.57|1063.17|1061.32|1058.92|1065.57|1063.17|1060.32|1057.92|0
1652898600000|2022-05-18 18:30:00|1061.57|1059.17|1071.32|1068.92|1072.57|1070.17|1059.57|1057.17|0
1652898900000|2022-05-18 18:35:00|1071.57|1069.17|1075.07|1072.67|1079.32|1076.92|1071.57|1069.17|0
1652899200000|2022-05-18 18:40:00|1075.32|1072.92|1075.32|1072.92|1077.82|1075.42|1070.32|1067.92|0
1652899500000|2022-05-18 18:45:00|1076.07|1073.67|1072.57|1070.17|1082.07|1079.67|1070.07|1067.67|0
1652899800000|2022-05-18 18:50:00|1073.2|1070.8|1077.57|1075.17|1079.32|1076.92|1070.32|1067.92|0
1652900100000|2022-05-18 18:55:00|1077.82|1075.42|1080.32|1077.92|1083.07|1080.67|1073.07|1070.67|0
1652900400000|2022-05-18 19:00:00|1081.57|1079.17|1078.57|1076.17|1081.57|1079.17|1074.82|1072.42|0
1652900700000|2022-05-18 19:05:00|1079.07|1076.67|1078.95|1076.55|1079.32|1076.92|1071.57|1069.17|0
1652901000000|2022-05-18 19:10:00|1078.82|1076.42|1081.07|1078.67|1081.07|1078.67|1073.82|1071.42|0
1652901300000|2022-05-18 19:15:00|1081.57|1079.17|1078.82|1076.42|1081.57|1079.17|1075.07|1072.67|0
1652901600000|2022-05-18 19:20:00|1077.82|1075.42|1087.07|1084.67|1088.07|1085.67|1075.32|1072.92|0
1652901900000|2022-05-18 19:25:00|1086.82|1084.42|1089.32|1086.92|1090.82|1088.42|1086.07|1083.67|0
1652902200000|2022-05-18 19:30:00|1089.57|1087.17|1089.45|1087.05|1090.82|1088.42|1085.82|1083.42|0
1652902500000|2022-05-18 19:35:00|1089.32|1086.92|1074.57|1072.17|1090.57|1088.17|1071.2|1068.8|0
1652902800000|2022-05-18 19:40:00|1074.82|1072.42|1083.07|1080.67|1085.57|1083.17|1071.57|1069.17|0
1652903100000|2022-05-18 19:45:00|1083.82|1081.42|1088.32|1085.92|1090.07|1087.67|1080.32|1077.92|0
1652903400000|2022-05-18 19:50:00|1085.32|1082.92|1090.32|1087.92|1092.07|1089.67|1078.57|1076.17|0
1652903700000|2022-05-18 19:55:00|1090.57|1088.17|1076.07|1073.67|1091.07|1088.67|1076.07|1073.67|0
1652904000000|2022-05-18 20:00:00|1075.82|1073.42|1085.32|1082.92|1088.07|1085.67|1075.82|1073.42|0
1652904300000|2022-05-18 20:05:00|1085.82|1083.42|1091.32|1088.92|1092.82|1090.42|1085.82|1083.42|0
1652904600000|2022-05-18 20:10:00|1090.82|1088.42|1090.7|1088.3|1093.07|1090.67|1089.07|1086.67|0
1652904900000|2022-05-18 20:15:00|1090.77|1087.97|1093.52|1090.72|1095.02|1092.22|1090.27|1087.47|0
1652905200000|2022-05-18 20:20:00|1093.9|1091.1|1093.77|1090.97|1095.27|1092.47|1093.52|1090.72|0
1652905500000|2022-05-18 20:25:00|1094.02|1091.22|1093.4|1090.6|1095.77|1092.97|1093.27|1090.47|0
1652905800000|2022-05-18 20:30:00|1093.52|1090.72|1092.27|1089.47|1094.02|1091.22|1091.52|1088.72|0
1652906100000|2022-05-18 20:35:00|1092.02|1089.22|1093.27|1090.47|1094.27|1091.47|1091.52|1088.72|0
1652906400000|2022-05-18 20:40:00|1093.02|1090.22|1092.02|1089.22|1093.77|1090.97|1091.27|1088.47|0
1652906700000|2022-05-18 20:45:00|1091.77|1088.97|1088.02|1085.22|1092.02|1089.22|1087.77|1084.97|0
1652907000000|2022-05-18 20:50:00|1087.77|1084.97|1086.4|1083.6|1089.77|1086.97|1086.02|1083.22|0
1652907300000|2022-05-18 20:55:00|1085.77|1082.97|1087.4|1084.6|1089.02|1086.22|1085.4|1082.6|0
1652907600000|2022-05-18 21:00:00|1087.54|1084.74|1087.14|1084.34|1087.91|1085.11|1087.14|1084.34|0
1652907900000|2022-05-18 21:05:00|1087.21|1084.41|1086.78|1083.98|1087.4|1084.6|1086.41|1083.61|0
1652908200000|2022-05-18 21:10:00|1086.67|1083.87|1087.1|1084.3|1087.4|1084.6|1086.67|1083.87|0
1652908500000|2022-05-18 21:15:00|1087.14|1084.34|1087.32|1084.52|1087.36|1084.56|1086.7|1083.9|0
1652908800000|2022-05-18 21:20:00|1087.36|1084.56|1086.48|1083.68|1087.54|1084.74|1086.48|1083.68|0
1652909100000|2022-05-18 21:25:00|1086.59|1083.79|1086.63|1083.83|1086.78|1083.98|1086.56|1083.76|0
1652909400000|2022-05-18 21:30:00|1086.74|1083.94|1086.63|1083.83|1086.74|1083.94|1086.59|1083.79|0
1652909700000|2022-05-18 21:35:00|1086.7|1083.9|1086.67|1083.87|1086.78|1083.98|1086.67|1083.87|0
1652910000000|2022-05-18 21:40:00|1086.63|1083.83|1086.81|1084.01|1086.99|1084.19|1086.45|1083.65|0
1652910300000|2022-05-18 21:45:00|1086.63|1083.83|1086.52|1083.72|1086.63|1083.83|1086.52|1083.72|0
1652910600000|2022-05-18 21:50:00|1086.7|1083.9|1086.3|1083.5|1086.7|1083.9|1086.3|1083.5|0
1652910900000|2022-05-18 21:55:00|1086.26|1083.46|1085.72|1082.92|1086.3|1083.5|1084.92|1082.12|0
1652911200000|2022-05-18 22:00:00|1085.15|1082.35|1086.77|1083.97|1086.77|1083.97|1082.65|1079.85|0
1652911500000|2022-05-18 22:05:00|1086.9|1084.1|1086.65|1083.85|1088.77|1085.97|1086.02|1083.22|0
1652911800000|2022-05-18 22:10:00|1086.27|1083.47|1084.27|1081.47|1087.27|1084.47|1083.9|1081.1|0
1652912100000|2022-05-18 22:15:00|1083.9|1081.1|1082.52|1079.72|1086.27|1083.47|1082.02|1079.22|0
1652912400000|2022-05-18 22:20:00|1082.77|1079.97|1083.52|1080.72|1084.02|1081.22|1081.77|1078.97|0
1652912700000|2022-05-18 22:25:00|1083.4|1080.6|1088.77|1085.97|1088.77|1085.97|1082.77|1079.97|0
1652913000000|2022-05-18 22:30:00|1088.52|1085.72|1084.52|1081.72|1088.52|1085.72|1083.77|1080.97|0
1652913300000|2022-05-18 22:35:00|1084.27|1081.47|1084.02|1081.22|1084.77|1081.97|1082.52|1079.72|0
1652913600000|2022-05-18 22:40:00|1083.9|1081.1|1082.52|1079.72|1084.02|1081.22|1082.52|1079.72|0
1652913900000|2022-05-18 22:45:00|1082.77|1079.97|1084.02|1081.22|1084.77|1081.97|1082.77|1079.97|0
1652914200000|2022-05-18 22:50:00|1084.4|1081.6|1086.02|1083.22|1086.52|1083.72|1084.15|1081.35|0
1652914500000|2022-05-18 22:55:00|1085.77|1082.97|1083.77|1080.97|1085.77|1082.97|1082.77|1079.97|0
1652914800000|2022-05-18 23:00:00|1084.02|1081.22|1084.27|1081.47|1084.9|1082.1|1083.15|1080.35|0
1652915100000|2022-05-18 23:05:00|1084.15|1081.35|1086.27|1083.47|1086.27|1083.47|1083.02|1080.22|0
1652915400000|2022-05-18 23:10:00|1086.9|1084.1|1090.52|1087.72|1091.15|1088.35|1086.77|1083.97|0
1652915700000|2022-05-18 23:15:00|1090.77|1087.97|1091.77|1088.97|1092.27|1089.47|1089.77|1086.97|0
1652916000000|2022-05-18 23:20:00|1091.52|1088.72|1090.02|1087.22|1092.4|1089.6|1089.77|1086.97|0
1652916300000|2022-05-18 23:25:00|1089.77|1086.97|1090.77|1087.97|1091.65|1088.85|1089.77|1086.97|0
1652916600000|2022-05-18 23:30:00|1091.15|1088.35|1091.15|1088.35|1091.4|1088.6|1088.77|1085.97|0
1652916900000|2022-05-18 23:35:00|1091.27|1088.47|1100.27|1097.47|1101.52|1098.72|1090.65|1087.85|0
1652917200000|2022-05-18 23:40:00|1100.02|1097.22|1098.52|1095.72|1102.77|1099.97|1098.02|1095.22|0
1652917500000|2022-05-18 23:45:00|1098.02|1095.22|1100.27|1097.47|1101.52|1098.72|1097.52|1094.72|0
1652917800000|2022-05-18 23:50:00|1100.52|1097.72|1100.02|1097.22|1101.52|1098.72|1099.4|1096.6|0
1652918100000|2022-05-18 23:55:00|1100.52|1097.72|1103.02|1100.22|1103.27|1100.47|1098.77|1095.97|0
1652918400000|2022-05-19 00:00:00|1104.77|1101.97|1099.27|1096.47|1105.77|1102.97|1097.77|1094.97|0
1652918700000|2022-05-19 00:05:00|1099.02|1096.22|1091.65|1088.85|1100.77|1097.97|1091.27|1088.47|0
1652919000000|2022-05-19 00:10:00|1091.77|1088.97|1094.27|1091.47|1094.65|1091.85|1090.52|1087.72|0
1652919300000|2022-05-19 00:15:00|1093.77|1090.97|1095.02|1092.22|1096.27|1093.47|1092.52|1089.72|0
1652919600000|2022-05-19 00:20:00|1095.52|1092.72|1094.77|1091.97|1097.52|1094.72|1094.77|1091.97|0
1652919900000|2022-05-19 00:25:00|1094.52|1091.72|1095.77|1092.97|1098.27|1095.47|1093.52|1090.72|0
1652920200000|2022-05-19 00:30:00|1096.02|1093.22|1093.27|1090.47|1098.77|1095.97|1093.27|1090.47|0
1652920500000|2022-05-19 00:35:00|1093.65|1090.85|1095.02|1092.22|1096.02|1093.22|1093.02|1090.22|0
1652920800000|2022-05-19 00:40:00|1094.9|1092.1|1095.02|1092.22|1097.4|1094.6|1093.27|1090.47|0
1652921100000|2022-05-19 00:45:00|1095.52|1092.72|1096.52|1093.72|1097.52|1094.72|1094.27|1091.47|0
1652921400000|2022-05-19 00:50:00|1097.02|1094.22|1097.02|1094.22|1098.52|1095.72|1095.77|1092.97|0
1652921700000|2022-05-19 00:55:00|1097.27|1094.47|1096.27|1093.47|1098.15|1095.35|1096.15|1093.35|0
1652922000000|2022-05-19 01:00:00|1095.27|1092.47|1094.65|1091.85|1096.27|1093.47|1093.77|1090.97|0
1652922300000|2022-05-19 01:05:00|1094.52|1091.72|1094.52|1091.72|1097.27|1094.47|1093.27|1090.47|0
1652922600000|2022-05-19 01:10:00|1094.4|1091.6|1093.52|1090.72|1095.52|1092.72|1091.77|1088.97|0
1652922900000|2022-05-19 01:15:00|1093.65|1090.85|1094.02|1091.22|1094.65|1091.85|1092.77|1089.97|0
1652923200000|2022-05-19 01:20:00|1095.02|1092.22|1099.15|1096.35|1100.27|1097.47|1095.02|1092.22|0
1652923500000|2022-05-19 01:25:00|1099.77|1096.97|1097.77|1094.97|1100.02|1097.22|1097.02|1094.22|0
1652923800000|2022-05-19 01:30:00|1098.27|1095.47|1099.65|1096.85|1101.02|1098.22|1097.9|1095.1|0
1652924100000|2022-05-19 01:35:00|1099.9|1097.1|1101.15|1098.35|1102.52|1099.72|1098.52|1095.72|0
1652924400000|2022-05-19 01:40:00|1100.77|1097.97|1099.52|1096.72|1104.77|1101.97|1099.52|1096.72|0
1652924700000|2022-05-19 01:45:00|1099.27|1096.47|1096.77|1093.97|1099.27|1096.47|1095.77|1092.97|0
1652925000000|2022-05-19 01:50:00|1096.52|1093.72|1097.27|1094.47|1098.52|1095.72|1095.27|1092.47|0
1652925300000|2022-05-19 01:55:00|1097.52|1094.72|1097.27|1094.47|1098.02|1095.22|1096.27|1093.47|0
1652925600000|2022-05-19 02:00:00|1097.52|1094.72|1096.77|1093.97|1098.02|1095.22|1096.27|1093.47|0
1652925900000|2022-05-19 02:05:00|1097.02|1094.22|1096.27|1093.47|1097.27|1094.47|1093.27|1090.47|0
1652926200000|2022-05-19 02:10:00|1096.02|1093.22|1095.65|1092.85|1096.77|1093.97|1095.02|1092.22|0
1652926500000|2022-05-19 02:15:00|1095.9|1093.1|1096.02|1093.22|1096.77|1093.97|1095.27|1092.47|0
1652926800000|2022-05-19 02:20:00|1096.27|1093.47|1096.02|1093.22|1096.52|1093.72|1095.52|1092.72|0
1652927100000|2022-05-19 02:25:00|1095.77|1092.97|1095.02|1092.22|1095.77|1092.97|1093.52|1090.72|0
1652927400000|2022-05-19 02:30:00|1095.15|1092.35|1093.15|1090.35|1095.27|1092.47|1092.02|1089.22|0
1652927700000|2022-05-19 02:35:00|1092.52|1089.72|1091.52|1088.72|1093.27|1090.47|1090.77|1087.97|0
1652928000000|2022-05-19 02:40:00|1092.02|1089.22|1085.52|1082.72|1092.27|1089.47|1084.52|1081.72|0
1652928300000|2022-05-19 02:45:00|1085.27|1082.47|1084.52|1081.72|1085.27|1082.47|1082.02|1079.22|0
1652928600000|2022-05-19 02:50:00|1084.4|1081.6|1083.52|1080.72|1085.02|1082.22|1082.77|1079.97|0
1652928900000|2022-05-19 02:55:00|1083.27|1080.47|1080.27|1077.47|1083.77|1080.97|1080.02|1077.22|0
1652929200000|2022-05-19 03:00:00|1080.52|1077.72|1077.65|1074.85|1080.52|1077.72|1077.52|1074.72|0
1652929500000|2022-05-19 03:05:00|1077.52|1074.72|1077.52|1074.72|1078.77|1075.97|1075.27|1072.47|0
1652929800000|2022-05-19 03:10:00|1077.77|1074.97|1079.77|1076.97|1080.52|1077.72|1077.77|1074.97|0
1652930100000|2022-05-19 03:15:00|1080.02|1077.22|1080.77|1077.97|1081.27|1078.47|1079.9|1077.1|0
1652930400000|2022-05-19 03:20:00|1080.52|1077.72|1072.9|1070.1|1081.27|1078.47|1071.4|1068.6|0
1652930700000|2022-05-19 03:25:00|1073.02|1070.22|1073.77|1070.97|1074.27|1071.47|1069.52|1066.72|0
1652931000000|2022-05-19 03:30:00|1073.65|1070.85|1076.02|1073.22|1076.02|1073.22|1073.27|1070.47|0
1652931300000|2022-05-19 03:35:00|1075.65|1072.85|1073.52|1070.72|1076.15|1073.35|1071.52|1068.72|0
1652931600000|2022-05-19 03:40:00|1073.27|1070.47|1072.15|1069.35|1074.02|1071.22|1068.77|1065.97|0
1652931900000|2022-05-19 03:45:00|1072.02|1069.22|1069.02|1066.22|1072.77|1069.97|1068.77|1065.97|0
1652932200000|2022-05-19 03:50:00|1068.52|1065.72|1071.9|1069.1|1072.4|1069.6|1068.27|1065.47|0
1652932500000|2022-05-19 03:55:00|1071.77|1068.97|1071.27|1068.47|1072.77|1069.97|1070.02|1067.22|0
1652932800000|2022-05-19 04:00:00|1071.4|1068.6|1073.02|1070.22|1073.27|1070.47|1071.27|1068.47|0
1652933100000|2022-05-19 04:05:00|1073.27|1070.47|1072.02|1069.22|1073.27|1070.47|1071.52|1068.72|0
1652933400000|2022-05-19 04:10:00|1071.77|1068.97|1071.77|1068.97|1072.77|1069.97|1071.27|1068.47|0
1652933700000|2022-05-19 04:15:00|1071.52|1068.72|1071.27|1068.47|1071.52|1068.72|1070.02|1067.22|0
1652934000000|2022-05-19 04:20:00|1071.02|1068.22|1070.52|1067.72|1072.52|1069.72|1070.02|1067.22|0
1652934300000|2022-05-19 04:25:00|1070.4|1067.6|1072.02|1069.22|1072.02|1069.22|1070.27|1067.47|0
1652934600000|2022-05-19 04:30:00|1072.27|1069.47|1073.52|1070.72|1075.02|1072.22|1071.52|1068.72|0
1652934900000|2022-05-19 04:35:00|1073.77|1070.97|1074.77|1071.97|1075.27|1072.47|1072.27|1069.47|0
1652935200000|2022-05-19 04:40:00|1074.27|1071.47|1073.27|1070.47|1075.27|1072.47|1073.15|1070.35|0
1652935500000|2022-05-19 04:45:00|1073.15|1070.35|1070.02|1067.22|1073.4|1070.6|1069.02|1066.22|0
1652935800000|2022-05-19 04:50:00|1070.52|1067.72|1070.52|1067.72|1071.52|1068.72|1070.02|1067.22|0
1652936100000|2022-05-19 04:55:00|1070.27|1067.47|1072.27|1069.47|1072.27|1069.47|1069.77|1066.97|0
1652936400000|2022-05-19 05:00:00|1071.65|1068.85|1073.52|1070.72|1074.02|1071.22|1069.52|1066.72|0
1652936700000|2022-05-19 05:05:00|1073.77|1070.97|1073.4|1070.6|1074.27|1071.47|1070.52|1067.72|0
1652937000000|2022-05-19 05:10:00|1073.27|1070.47|1076.52|1073.72|1076.65|1073.85|1072.52|1069.72|0
1652937300000|2022-05-19 05:15:00|1076.27|1073.47|1075.65|1072.85|1077.77|1074.97|1075.52|1072.72|0
1652937600000|2022-05-19 05:20:00|1075.77|1072.97|1074.77|1071.97|1076.02|1073.22|1073.77|1070.97|0
1652937900000|2022-05-19 05:25:00|1074.65|1071.85|1075.52|1072.72|1076.27|1073.47|1073.77|1070.97|0
1652938200000|2022-05-19 05:30:00|1075.27|1072.47|1079.77|1076.97|1080.27|1077.47|1075.27|1072.47|0
1652938500000|2022-05-19 05:35:00|1079.9|1077.1|1086.4|1083.6|1087.4|1084.6|1079.9|1077.1|0
1652938800000|2022-05-19 05:40:00|1086.52|1083.72|1082.27|1079.47|1087.52|1084.72|1081.77|1078.97|0
1652939100000|2022-05-19 05:45:00|1082.02|1079.22|1084.65|1081.85|1085.15|1082.35|1079.77|1076.97|0
1652939400000|2022-05-19 05:50:00|1084.52|1081.72|1084.02|1081.22|1084.9|1082.1|1082.77|1079.97|0
1652939700000|2022-05-19 05:55:00|1083.9|1081.1|1083.77|1080.97|1085.27|1082.47|1081.65|1078.85|0
1652940000000|2022-05-19 06:00:00|1084.4|1081.6|1086.52|1083.72|1088.02|1085.22|1082.27|1079.47|0
1652940300000|2022-05-19 06:05:00|1086.77|1083.97|1081.52|1078.72|1087.77|1084.97|1081.52|1078.72|0
1652940600000|2022-05-19 06:10:00|1080.9|1078.1|1083.15|1080.35|1084.02|1081.22|1078.77|1075.97|0
1652940900000|2022-05-19 06:15:00|1082.9|1080.1|1084.77|1081.97|1085.52|1082.72|1080.52|1077.72|0
1652941200000|2022-05-19 06:20:00|1084.9|1082.1|1086.27|1083.47|1087.27|1084.47|1084.52|1081.72|0
1652941500000|2022-05-19 06:25:00|1085.02|1082.22|1085.27|1082.47|1086.02|1083.22|1083.27|1080.47|0
1652941800000|2022-05-19 06:30:00|1085.02|1082.22|1081.77|1078.97|1085.52|1082.72|1079.52|1076.72|0
1652942100000|2022-05-19 06:35:00|1081.52|1078.72|1080.52|1077.72|1082.02|1079.22|1079.4|1076.6|0
1652942400000|2022-05-19 06:40:00|1080.27|1077.47|1085.02|1082.22|1086.02|1083.22|1080.15|1077.35|0
1652942700000|2022-05-19 06:45:00|1085.27|1082.47|1085.77|1082.97|1086.27|1083.47|1083.52|1080.72|0
1652943000000|2022-05-19 06:50:00|1085.52|1082.72|1086.52|1083.72|1087.02|1084.22|1084.65|1081.85|0
1652943300000|2022-05-19 06:55:00|1086.4|1083.6|1085.52|1082.72|1087.15|1084.35|1085.02|1082.22|0
1652943600000|2022-05-19 07:00:00|1086.15|1083.35|1090.65|1087.85|1094.27|1091.47|1086.15|1083.35|0
1652943900000|2022-05-19 07:05:00|1089.45|1087.05|1086.32|1083.92|1089.95|1087.55|1084.57|1082.17|0
1652944200000|2022-05-19 07:10:00|1086.95|1084.55|1093.2|1090.8|1096.07|1093.67|1086.95|1084.55|0
1652944500000|2022-05-19 07:15:00|1093.57|1091.17|1094.07|1091.67|1097.82|1095.42|1090.32|1087.92|0
1652944800000|2022-05-19 07:20:00|1093.95|1091.55|1103.82|1101.42|1104.82|1102.42|1093.95|1091.55|0
1652945100000|2022-05-19 07:25:00|1104.45|1102.05|1110.57|1108.17|1110.82|1108.42|1103.57|1101.17|0
1652945400000|2022-05-19 07:30:00|1110.07|1107.67|1117.57|1115.17|1121.07|1118.67|1110.07|1107.67|0
1652945700000|2022-05-19 07:35:00|1117.32|1114.92|1127.32|1124.92|1127.82|1125.42|1117.07|1114.67|0
1652946000000|2022-05-19 07:40:00|1126.82|1124.42|1120.32|1117.92|1127.32|1124.92|1118.7|1116.3|0
1652946300000|2022-05-19 07:45:00|1120.45|1118.05|1115.32|1112.92|1120.45|1118.05|1113.95|1111.55|0
1652946600000|2022-05-19 07:50:00|1115.57|1113.17|1117.2|1114.8|1118.7|1116.3|1114.57|1112.17|0
1652946900000|2022-05-19 07:55:00|1116.2|1113.8|1108.82|1106.42|1116.32|1113.92|1107.95|1105.55|0
1652947200000|2022-05-19 08:00:00|1109.57|1107.17|1117.07|1114.67|1117.07|1114.67|1108.57|1106.17|0
1652947500000|2022-05-19 08:05:00|1117.2|1114.8|1115.32|1112.92|1121.32|1118.92|1114.82|1112.42|0
1652947800000|2022-05-19 08:10:00|1114.82|1112.42|1111.57|1109.17|1118.2|1115.8|1111.2|1108.8|0
1652948100000|2022-05-19 08:15:00|1111.32|1108.92|1119.32|1116.92|1120.07|1117.67|1110.57|1108.17|0
1652948400000|2022-05-19 08:20:00|1119.07|1116.67|1118.45|1116.05|1120.07|1117.67|1117.45|1115.05|0
1652948700000|2022-05-19 08:25:00|1118.32|1115.92|1121.45|1119.05|1122.7|1120.3|1114.82|1112.42|0
1652949000000|2022-05-19 08:30:00|1118.57|1116.17|1125.57|1123.17|1125.95|1123.55|1117.95|1115.55|0
1652949300000|2022-05-19 08:35:00|1125.32|1122.92|1123.32|1120.92|1126.07|1123.67|1122.95|1120.55|0
1652949600000|2022-05-19 08:40:00|1123.7|1121.3|1127.2|1124.8|1127.45|1125.05|1123.32|1120.92|0
1652949900000|2022-05-19 08:45:00|1127.07|1124.67|1126.82|1124.42|1127.32|1124.92|1122.82|1120.42|0
1652950200000|2022-05-19 08:50:00|1127.07|1124.67|1123.32|1120.92|1127.07|1124.67|1122.32|1119.92|0
1652950500000|2022-05-19 08:55:00|1123.57|1121.17|1134.32|1131.92|1134.57|1132.17|1123.32|1120.92|0
1652950800000|2022-05-19 09:00:00|1134.57|1132.17|1136.57|1134.17|1137.82|1135.42|1134.57|1132.17|0
1652951100000|2022-05-19 09:05:00|1136.07|1133.67|1129.82|1127.42|1136.07|1133.67|1129.82|1127.42|0
1652951400000|2022-05-19 09:10:00|1129.95|1127.55|1138.2|1135.8|1139.95|1137.55|1129.82|1127.42|0
1652951700000|2022-05-19 09:15:00|1138.57|1136.17|1137.82|1135.42|1139.07|1136.67|1136.32|1133.92|0
1652952000000|2022-05-19 09:20:00|1138.07|1135.67|1138.32|1135.92|1138.82|1136.42|1135.07|1132.67|0
1652952300000|2022-05-19 09:25:00|1137.95|1135.55|1136.7|1134.3|1139.07|1136.67|1134.82|1132.42|0
1652952600000|2022-05-19 09:30:00|1136.45|1134.05|1137.07|1134.67|1140.07|1137.67|1135.95|1133.55|0
1652952900000|2022-05-19 09:35:00|1136.95|1134.55|1143.32|1140.92|1143.82|1141.42|1136.7|1134.3|0
1652953200000|2022-05-19 09:40:00|1143.57|1141.17|1143.45|1141.05|1144.95|1142.55|1140.82|1138.42|0
1652953500000|2022-05-19 09:45:00|1143.32|1140.92|1137.82|1135.42|1143.7|1141.3|1137.07|1134.67|0
1652953800000|2022-05-19 09:50:00|1137.95|1135.55|1136.2|1133.8|1140.57|1138.17|1134.82|1132.42|0
1652954100000|2022-05-19 09:55:00|1136.32|1133.92|1140.57|1138.17|1143.32|1140.92|1136.32|1133.92|0
1652954400000|2022-05-19 10:00:00|1140.32|1137.92|1136.32|1133.92|1142.45|1140.05|1134.07|1131.67|0
1652954700000|2022-05-19 10:05:00|1136.07|1133.67|1132.95|1130.55|1136.57|1134.17|1132.32|1129.92|0
1652955000000|2022-05-19 10:10:00|1132.57|1130.17|1132.2|1129.8|1133.57|1131.17|1130.07|1127.67|0
1652955300000|2022-05-19 10:15:00|1132.32|1129.92|1132.95|1130.55|1136.57|1134.17|1131.57|1129.17|0
1652955600000|2022-05-19 10:20:00|1134.07|1131.67|1131.07|1128.67|1134.82|1132.42|1130.32|1127.92|0
1652955900000|2022-05-19 10:25:00|1130.95|1128.55|1132.45|1130.05|1133.57|1131.17|1130.32|1127.92|0
1652956200000|2022-05-19 10:30:00|1133.07|1130.67|1137.07|1134.67|1138.32|1135.92|1132.45|1130.05|0
1652956500000|2022-05-19 10:35:00|1137.32|1134.92|1130.82|1128.42|1137.32|1134.92|1130.82|1128.42|0
1652956800000|2022-05-19 10:40:00|1131.07|1128.67|1127.82|1125.42|1132.07|1129.67|1127.32|1124.92|0
1652957100000|2022-05-19 10:45:00|1127.57|1125.17|1122.07|1119.67|1127.57|1125.17|1121.07|1118.67|0
1652957400000|2022-05-19 10:50:00|1121.82|1119.42|1120.82|1118.42|1125.95|1123.55|1120.82|1118.42|0
1652957700000|2022-05-19 10:55:00|1120.32|1117.92|1118.57|1116.17|1121.57|1119.17|1117.32|1114.92|0
1652958000000|2022-05-19 11:00:00|1118.82|1116.42|1121.32|1118.92|1121.57|1119.17|1115.57|1113.17|0
1652958300000|2022-05-19 11:05:00|1121.57|1119.17|1124.82|1122.42|1126.32|1123.92|1121.57|1119.17|0
1652958600000|2022-05-19 11:10:00|1125.07|1122.67|1122.57|1120.17|1128.32|1125.92|1122.57|1120.17|0
1652958900000|2022-05-19 11:15:00|1122.7|1120.3|1123.82|1121.42|1124.57|1122.17|1121.7|1119.3|0
1652959200000|2022-05-19 11:20:00|1123.57|1121.17|1115.7|1113.3|1124.07|1121.67|1114.07|1111.67|0
1652959500000|2022-05-19 11:25:00|1116.07|1113.67|1108.57|1106.17|1116.07|1113.67|1105.57|1103.17|0
1652959800000|2022-05-19 11:30:00|1107.82|1105.42|1114.32|1111.92|1115.07|1112.67|1107.82|1105.42|0
1652960100000|2022-05-19 11:35:00|1114.07|1111.67|1113.32|1110.92|1114.7|1112.3|1109.95|1107.55|0
1652960400000|2022-05-19 11:40:00|1113.07|1110.67|1108.07|1105.67|1114.82|1112.42|1105.82|1103.42|0
1652960700000|2022-05-19 11:45:00|1108.32|1105.92|1113.32|1110.92|1115.32|1112.92|1107.95|1105.55|0
1652961000000|2022-05-19 11:50:00|1113.82|1111.42|1111.82|1109.42|1115.45|1113.05|1111.82|1109.42|0
1652961300000|2022-05-19 11:55:00|1112.2|1109.8|1108.07|1105.67|1112.2|1109.8|1103.32|1100.92|0
1652961600000|2022-05-19 12:00:00|1107.82|1105.42|1111.82|1109.42|1112.82|1110.42|1107.07|1104.67|0
1652961900000|2022-05-19 12:05:00|1112.07|1109.67|1112.32|1109.92|1112.82|1110.42|1110.2|1107.8|0
1652962200000|2022-05-19 12:10:00|1112.2|1109.8|1115.57|1113.17|1115.95|1113.55|1110.32|1107.92|0
1652962500000|2022-05-19 12:15:00|1115.32|1112.92|1115.82|1113.42|1118.82|1116.42|1114.82|1112.42|0
1652962800000|2022-05-19 12:20:00|1116.07|1113.67|1122.57|1120.17|1122.57|1120.17|1114.32|1111.92|0
1652963100000|2022-05-19 12:25:00|1122.7|1120.3|1118.45|1116.05|1123.57|1121.17|1118.07|1115.67|0
1652963400000|2022-05-19 12:30:00|1118.32|1115.92|1125.07|1122.67|1126.07|1123.67|1115.95|1113.55|0
1652963700000|2022-05-19 12:35:00|1124.82|1122.42|1127.32|1124.92|1127.82|1125.42|1118.82|1116.42|0
1652964000000|2022-05-19 12:40:00|1127.07|1124.67|1122.57|1120.17|1128.82|1126.42|1121.57|1119.17|0
1652964300000|2022-05-19 12:45:00|1122.82|1120.42|1120.32|1117.92|1123.57|1121.17|1119.2|1116.8|0
1652964600000|2022-05-19 12:50:00|1120.57|1118.17|1121.32|1118.92|1121.57|1119.17|1118.07|1115.67|0
1652964900000|2022-05-19 12:55:00|1121.07|1118.67|1121.32|1118.92|1122.2|1119.8|1117.07|1114.67|0
1652965200000|2022-05-19 13:00:00|1121.57|1119.17|1119.7|1117.3|1121.82|1119.42|1118.57|1116.17|0
1652965500000|2022-05-19 13:05:00|1119.07|1116.67|1114.57|1112.17|1119.57|1117.17|1113.57|1111.17|0
1652965800000|2022-05-19 13:10:00|1114.32|1111.92|1109.07|1106.67|1114.32|1111.92|1105.82|1103.42|0
1652966100000|2022-05-19 13:15:00|1108.82|1106.42|1111.07|1108.67|1112.82|1110.42|1108.32|1105.92|0
1652966400000|2022-05-19 13:20:00|1110.82|1108.42|1114.32|1111.92|1114.32|1111.92|1106.82|1104.42|0
1652966700000|2022-05-19 13:25:00|1114.95|1112.55|1113.32|1110.92|1115.07|1112.67|1109.95|1107.55|0
1652967000000|2022-05-19 13:30:00|1111.82|1109.42|1096.32|1093.92|1114.07|1111.67|1092.82|1090.42|0
1652967300000|2022-05-19 13:35:00|1094.07|1091.67|1089.32|1086.92|1098.45|1096.05|1081.07|1078.67|0
1652967600000|2022-05-19 13:40:00|1089.57|1087.17|1107.57|1105.17|1108.57|1106.17|1087.07|1084.67|0
1652967900000|2022-05-19 13:45:00|1106.82|1104.42|1122.82|1120.42|1125.07|1122.67|1106.57|1104.17|0
1652968200000|2022-05-19 13:50:00|1123.32|1120.92|1116.82|1114.42|1127.07|1124.67|1115.45|1113.05|0
1652968500000|2022-05-19 13:55:00|1117.32|1114.92|1115.32|1112.92|1117.57|1115.17|1102.82|1100.42|0
1652968800000|2022-05-19 14:00:00|1113.7|1111.3|1094.32|1091.92|1115.82|1113.42|1088.32|1085.92|0
1652969100000|2022-05-19 14:05:00|1093.57|1091.17|1102.82|1100.42|1107.57|1105.17|1091.82|1089.42|0
1652969400000|2022-05-19 14:10:00|1103.32|1100.92|1099.32|1096.92|1104.82|1102.42|1091.07|1088.67|0
1652969700000|2022-05-19 14:15:00|1098.82|1096.42|1093.57|1091.17|1102.07|1099.67|1088.32|1085.92|0
1652970000000|2022-05-19 14:20:00|1094.57|1092.17|1086.32|1083.92|1094.57|1092.17|1079.57|1077.17|0
1652970300000|2022-05-19 14:25:00|1087.07|1084.67|1101.57|1099.17|1106.82|1104.42|1085.82|1083.42|0
1652970600000|2022-05-19 14:30:00|1102.82|1100.42|1094.82|1092.42|1110.82|1108.42|1094.07|1091.67|0
1652970900000|2022-05-19 14:35:00|1095.57|1093.17|1107.57|1105.17|1112.57|1110.17|1091.57|1089.17|0
1652971200000|2022-05-19 14:40:00|1108.82|1106.42|1113.07|1110.67|1116.57|1114.17|1105.82|1103.42|0
1652971500000|2022-05-19 14:45:00|1112.82|1110.42|1114.82|1112.42|1117.82|1115.42|1105.82|1103.42|0
1652971800000|2022-05-19 14:50:00|1114.57|1112.17|1102.57|1100.17|1119.32|1116.92|1102.57|1100.17|0
1652972100000|2022-05-19 14:55:00|1102.32|1099.92|1107.07|1104.67|1109.2|1106.8|1096.95|1094.55|0
1652972400000|2022-05-19 15:00:00|1106.32|1103.92|1102.57|1100.17|1106.32|1103.92|1098.07|1095.67|0
1652972700000|2022-05-19 15:05:00|1101.57|1099.17|1105.57|1103.17|1115.32|1112.92|1101.07|1098.67|0
1652973000000|2022-05-19 15:10:00|1105.32|1102.92|1107.7|1105.3|1108.32|1105.92|1096.07|1093.67|0
1652973300000|2022-05-19 15:15:00|1107.82|1105.42|1102.07|1099.67|1113.32|1110.92|1101.82|1099.42|0
1652973600000|2022-05-19 15:20:00|1104.07|1101.67|1096.82|1094.42|1108.82|1106.42|1095.07|1092.67|0
1652973900000|2022-05-19 15:25:00|1097.45|1095.05|1102.82|1100.42|1106.82|1104.42|1097.45|1095.05|0
1652974200000|2022-05-19 15:30:00|1102.07|1099.67|1089.32|1086.92|1102.07|1099.67|1088.32|1085.92|0
1652974500000|2022-05-19 15:35:00|1088.82|1086.42|1077.57|1075.17|1092.82|1090.42|1075.82|1073.42|0
1652974800000|2022-05-19 15:40:00|1077.2|1074.8|1068.45|1066.05|1077.32|1074.92|1065.57|1063.17|0
1652975100000|2022-05-19 15:45:00|1069.32|1066.92|1068.07|1065.67|1072.82|1070.42|1065.82|1063.42|0
1652975400000|2022-05-19 15:50:00|1068.32|1065.92|1078.32|1075.92|1079.57|1077.17|1067.32|1064.92|0
1652975700000|2022-05-19 15:55:00|1077.82|1075.42|1079.57|1077.17|1085.57|1083.17|1077.82|1075.42|0
1652976000000|2022-05-19 16:00:00|1078.57|1076.17|1078.32|1075.92|1083.32|1080.92|1076.57|1074.17|0
1652976300000|2022-05-19 16:05:00|1078.07|1075.67|1076.45|1074.05|1081.07|1078.67|1074.07|1071.67|0
1652976600000|2022-05-19 16:10:00|1075.7|1073.3|1073.57|1071.17|1075.82|1073.42|1070.82|1068.42|0
1652976900000|2022-05-19 16:15:00|1073.82|1071.42|1079.57|1077.17|1080.82|1078.42|1068.57|1066.17|0
1652977200000|2022-05-19 16:20:00|1079.82|1077.42|1086.2|1083.8|1090.57|1088.17|1079.82|1077.42|0
1652977500000|2022-05-19 16:25:00|1086.32|1083.92|1081.82|1079.42|1089.32|1086.92|1080.2|1077.8|0
1652977800000|2022-05-19 16:30:00|1081.57|1079.17|1086.07|1083.67|1090.57|1088.17|1079.32|1076.92|0
1652978100000|2022-05-19 16:35:00|1086.82|1084.42|1097.82|1095.42|1098.32|1095.92|1086.07|1083.67|0
1652978400000|2022-05-19 16:40:00|1097.32|1094.92|1105.31|1102.43|1105.69|1102.92|1096.57|1094.17|0
1652978700000|2022-05-19 16:45:00|1106.06|1103.18|1107.56|1104.68|1110.31|1107.43|1103.81|1100.93|0
1652979000000|2022-05-19 16:50:00|1107.06|1104.18|1106.81|1103.93|1107.06|1104.18|1102.31|1099.43|0
1652979300000|2022-05-19 16:55:00|1107.06|1104.18|1099.44|1096.56|1109.81|1106.93|1098.31|1095.43|0
1652979600000|2022-05-19 17:00:00|1099.31|1096.43|1102.81|1099.93|1105.44|1102.56|1096.56|1093.68|0
1652979900000|2022-05-19 17:05:00|1102.56|1099.68|1101.31|1098.43|1105.31|1102.43|1093.69|1090.81|0
1652980200000|2022-05-19 17:10:00|1101.06|1098.18|1111.56|1108.68|1115.44|1112.56|1101.06|1098.18|0
1652980500000|2022-05-19 17:15:00|1111.31|1108.43|1104.06|1101.18|1115.31|1112.43|1103.31|1100.43|0
1652980800000|2022-05-19 17:20:00|1102.81|1099.93|1098.81|1095.93|1107.06|1104.18|1096.56|1093.68|0
1652981100000|2022-05-19 17:25:00|1098.31|1095.43|1103.31|1100.43|1105.06|1102.18|1096.31|1093.43|0
1652981400000|2022-05-19 17:30:00|1101.81|1098.93|1100.81|1097.93|1106.06|1103.18|1093.56|1090.68|0
1652981700000|2022-05-19 17:35:00|1102.81|1099.93|1096.31|1093.43|1103.56|1100.68|1094.81|1091.93|0
1652982000000|2022-05-19 17:40:00|1096.06|1093.18|1096.06|1093.18|1100.94|1098.06|1093.06|1090.18|0
1652982300000|2022-05-19 17:45:00|1095.81|1092.93|1113.31|1110.43|1113.56|1110.68|1094.31|1091.43|0
1652982600000|2022-05-19 17:50:00|1112.31|1109.43|1093.81|1090.93|1113.06|1110.18|1092.81|1089.93|0
1652982900000|2022-05-19 17:55:00|1093.06|1090.18|1081.06|1078.18|1093.06|1090.18|1076.81|1073.93|0
1652983200000|2022-05-19 18:00:00|1081.56|1078.68|1090.94|1088.06|1092.81|1089.93|1080.56|1077.68|0
1652983500000|2022-05-19 18:05:00|1091.06|1088.18|1092.31|1089.43|1098.56|1095.68|1090.31|1087.43|0
1652983800000|2022-05-19 18:10:00|1091.56|1088.68|1090.56|1087.68|1095.19|1092.31|1085.06|1082.18|0
1652984100000|2022-05-19 18:15:00|1089.31|1086.43|1094.56|1091.68|1095.31|1092.43|1084.81|1081.93|0
1652984400000|2022-05-19 18:20:00|1095.06|1092.18|1089.81|1086.93|1097.69|1094.81|1086.31|1083.43|0
1652984700000|2022-05-19 18:25:00|1089.31|1086.43|1090.07|1087.67|1094.82|1092.42|1087.57|1085.17|0
1652985000000|2022-05-19 18:30:00|1090.57|1088.17|1089.07|1086.67|1093.82|1091.42|1084.82|1082.42|0
1652985300000|2022-05-19 18:35:00|1090.07|1087.67|1082.57|1080.17|1093.82|1091.42|1076.82|1074.42|0
1652985600000|2022-05-19 18:40:00|1083.07|1080.67|1082.82|1080.42|1093.57|1091.17|1082.07|1079.67|0
1652985900000|2022-05-19 18:45:00|1082.07|1079.67|1073.32|1070.92|1085.82|1083.42|1073.32|1070.92|0
1652986200000|2022-05-19 18:50:00|1073.82|1071.42|1068.82|1066.42|1076.07|1073.67|1067.32|1064.92|0
1652986500000|2022-05-19 18:55:00|1070.07|1067.67|1070.57|1068.17|1079.82|1077.42|1069.32|1066.92|0
1652986800000|2022-05-19 19:00:00|1070.32|1067.92|1061.81|1058.93|1073.82|1071.42|1057.82|1055.42|0
1652987100000|2022-05-19 19:05:00|1061.06|1058.18|1073.06|1070.18|1073.06|1070.18|1060.06|1057.18|0
1652987400000|2022-05-19 19:10:00|1072.81|1069.93|1076.06|1073.18|1082.31|1079.43|1072.19|1069.31|0
1652987700000|2022-05-19 19:15:00|1076.81|1073.93|1084.81|1081.93|1087.31|1084.43|1075.56|1072.68|0
1652988000000|2022-05-19 19:20:00|1084.31|1081.43|1096.06|1093.18|1096.44|1093.56|1084.31|1081.43|0
1652988300000|2022-05-19 19:25:00|1096.56|1093.68|1100.56|1097.68|1100.81|1097.93|1091.06|1088.18|0
1652988600000|2022-05-19 19:30:00|1100.31|1097.43|1102.56|1099.68|1102.56|1099.68|1095.31|1092.43|0
1652988900000|2022-05-19 19:35:00|1102.44|1099.56|1104.81|1101.93|1106.56|1103.68|1099.81|1096.93|0
1652989200000|2022-05-19 19:40:00|1104.56|1101.68|1093.31|1090.43|1107.81|1104.93|1092.06|1089.18|0
1652989500000|2022-05-19 19:45:00|1092.81|1089.93|1098.56|1095.68|1103.56|1100.68|1088.31|1085.43|0
1652989800000|2022-05-19 19:50:00|1100.06|1097.18|1102.81|1099.93|1108.31|1105.43|1099.56|1096.68|0
1652990100000|2022-05-19 19:55:00|1101.56|1098.68|1102.56|1099.68|1105.31|1102.43|1096.81|1093.93|0
1652990400000|2022-05-19 20:00:00|1104.81|1101.93|1107.82|1105.42|1111.32|1108.92|1104.06|1101.18|0
1652990700000|2022-05-19 20:05:00|1107.57|1105.17|1107.57|1105.17|1108.57|1106.17|1104.57|1102.17|0
1652991000000|2022-05-19 20:10:00|1107.32|1104.92|1103.82|1101.42|1107.57|1105.17|1103.32|1100.92|0
1652991300000|2022-05-19 20:15:00|1104.02|1101.22|1103.52|1100.72|1106.02|1103.22|1102.77|1099.97|0
1652991600000|2022-05-19 20:20:00|1103.77|1100.97|1105.02|1102.22|1105.52|1102.72|1103.77|1100.97|0
1652991900000|2022-05-19 20:25:00|1104.9|1102.1|1104.27|1101.47|1106.77|1103.97|1103.77|1100.97|0
1652992200000|2022-05-19 20:30:00|1104.02|1101.22|1105.27|1102.47|1105.52|1102.72|1102.77|1099.97|0
1652992500000|2022-05-19 20:35:00|1105.02|1102.22|1105.02|1102.22|1105.77|1102.97|1104.27|1101.47|0
1652992800000|2022-05-19 20:40:00|1105.27|1102.47|1104.02|1101.22|1106.02|1103.22|1103.52|1100.72|0
1652993100000|2022-05-19 20:45:00|1104.27|1101.47|1101.02|1098.22|1104.65|1101.85|1100.77|1097.97|0
1652993400000|2022-05-19 20:50:00|1101.15|1098.35|1099.27|1096.47|1102.15|1099.35|1099.27|1096.47|0
1652993700000|2022-05-19 20:55:00|1099.52|1096.72|1102.9|1100.1|1102.9|1100.1|1099.15|1096.35|0
1652994000000|2022-05-19 21:00:00|1101.95|1099.15|1103.19|1100.39|1103.59|1100.79|1101.95|1099.15|0
1652994300000|2022-05-19 21:05:00|1103.23|1100.43|1103.19|1100.39|1103.27|1100.47|1103.19|1100.39|0
1652994600000|2022-05-19 21:10:00|1102.5|1099.7|1102.86|1100.06|1103.23|1100.43|1102.5|1099.7|0
1652994900000|2022-05-19 21:15:00|1102.83|1100.03|1102.68|1099.88|1103.01|1100.21|1102.61|1099.81|0
1652995200000|2022-05-19 21:20:00|1102.83|1100.03|1102.65|1099.85|1102.83|1100.03|1102.35|1099.55|0
1652995500000|2022-05-19 21:25:00|1102.68|1099.88|1102.76|1099.96|1102.76|1099.96|1102.57|1099.77|0
1652995800000|2022-05-19 21:30:00|1102.79|1099.99|1102.79|1099.99|1102.79|1099.99|1102.76|1099.96|0
1652996100000|2022-05-19 21:35:00|1102.72|1099.92|1102.83|1100.03|1102.97|1100.17|1102.65|1099.85|0
1652996400000|2022-05-19 21:40:00|1102.57|1099.77|1102.39|1099.59|1102.79|1099.99|1102.24|1099.44|0
1652996700000|2022-05-19 21:45:00|1102.43|1099.63|1102.61|1099.81|1102.61|1099.81|1102.43|1099.63|0
1652997000000|2022-05-19 21:50:00|1102.46|1099.66|1102.86|1100.06|1103.01|1100.21|1102.46|1099.66|0
1652997300000|2022-05-19 21:55:00|1102.83|1100.03|1102.97|1100.17|1102.97|1100.17|1102.83|1100.03|0
1652997600000|2022-05-19 22:00:00|1101.9|1099.1|1098.4|1095.6|1102.65|1099.85|1097.77|1094.97|0
1652997900000|2022-05-19 22:05:00|1098.65|1095.85|1096.77|1093.97|1098.65|1095.85|1095.52|1092.72|0
1652998200000|2022-05-19 22:10:00|1096.65|1093.85|1096.27|1093.47|1096.77|1093.97|1096.02|1093.22|0
1652998500000|2022-05-19 22:15:00|1096.15|1093.35|1095.4|1092.6|1099.52|1096.72|1095.02|1092.22|0
1652998800000|2022-05-19 22:20:00|1095.52|1092.72|1095.77|1092.97|1096.77|1093.97|1094.77|1091.97|0
1652999100000|2022-05-19 22:25:00|1095.52|1092.72|1096.52|1093.72|1096.77|1093.97|1094.27|1091.47|0
1652999400000|2022-05-19 22:30:00|1096.27|1093.47|1097.27|1094.47|1099.77|1096.97|1095.52|1092.72|0
1652999700000|2022-05-19 22:35:00|1097.52|1094.72|1099.27|1096.47|1099.65|1096.85|1097.02|1094.22|0
1653000000000|2022-05-19 22:40:00|1099.65|1096.85|1099.52|1096.72|1099.77|1096.97|1098.77|1095.97|0
1653000300000|2022-05-19 22:45:00|1099.77|1096.97|1099.27|1096.47|1100.4|1097.6|1099.27|1096.47|0
1653000600000|2022-05-19 22:50:00|1099.4|1096.6|1098.52|1095.72|1099.52|1096.72|1098.27|1095.47|0
1653000900000|2022-05-19 22:55:00|1098.27|1095.47|1098.77|1095.97|1100.52|1097.72|1098.02|1095.22|0
1653001200000|2022-05-19 23:00:00|1098.52|1095.72|1097.27|1094.47|1099.52|1096.72|1097.02|1094.22|0
1653001500000|2022-05-19 23:05:00|1097.15|1094.35|1099.27|1096.47|1099.27|1096.47|1097.02|1094.22|0
1653001800000|2022-05-19 23:10:00|1099.15|1096.35|1101.02|1098.22|1101.27|1098.47|1098.4|1095.6|0
1653002100000|2022-05-19 23:15:00|1101.52|1098.72|1100.77|1097.97|1102.02|1099.22|1100.52|1097.72|0
1653002400000|2022-05-19 23:20:00|1100.52|1097.72|1100.27|1097.47|1101.52|1098.72|1099.77|1096.97|0
1653002700000|2022-05-19 23:25:00|1100.02|1097.22|1097.27|1094.47|1100.52|1097.72|1096.27|1093.47|0
1653003000000|2022-05-19 23:30:00|1097.02|1094.22|1096.52|1093.72|1097.52|1094.72|1096.02|1093.22|0
1653003300000|2022-05-19 23:35:00|1096.4|1093.6|1096.02|1093.22|1096.77|1093.97|1095.27|1092.47|0
1653003600000|2022-05-19 23:40:00|1095.9|1093.1|1095.02|1092.22|1096.15|1093.35|1094.02|1091.22|0
1653003900000|2022-05-19 23:45:00|1094.77|1091.97|1092.27|1089.47|1095.77|1092.97|1092.27|1089.47|0
1653004200000|2022-05-19 23:50:00|1092.52|1089.72|1092.52|1089.72|1093.77|1090.97|1091.27|1088.47|0
1653004500000|2022-05-19 23:55:00|1092.65|1089.85|1093.52|1090.72|1094.02|1091.22|1092.27|1089.47|0
1653004800000|2022-05-20 00:00:00|1092.77|1089.97|1090.52|1087.72|1093.27|1090.47|1089.77|1086.97|0
1653005100000|2022-05-20 00:05:00|1090.27|1087.47|1089.27|1086.47|1091.77|1088.97|1087.52|1084.72|0
1653005400000|2022-05-20 00:10:00|1089.02|1086.22|1086.77|1083.97|1089.15|1086.35|1086.02|1083.22|0
1653005700000|2022-05-20 00:15:00|1086.52|1083.72|1087.52|1084.72|1087.77|1084.97|1083.52|1080.72|0
1653006000000|2022-05-20 00:20:00|1087.77|1084.97|1087.02|1084.22|1088.27|1085.47|1086.27|1083.47|0
1653006300000|2022-05-20 00:25:00|1086.9|1084.1|1086.27|1083.47|1088.52|1085.72|1086.15|1083.35|0
1653006600000|2022-05-20 00:30:00|1086.02|1083.22|1083.52|1080.72|1086.02|1083.22|1083.52|1080.72|0
1653006900000|2022-05-20 00:35:00|1083.77|1080.97|1082.52|1079.72|1084.77|1081.97|1080.77|1077.97|0
1653007200000|2022-05-20 00:40:00|1082.27|1079.47|1082.9|1080.1|1084.02|1081.22|1081.27|1078.47|0
1653007500000|2022-05-20 00:45:00|1082.52|1079.72|1083.77|1080.97|1084.52|1081.72|1082.02|1079.22|0
1653007800000|2022-05-20 00:50:00|1084.02|1081.22|1086.77|1083.97|1088.02|1085.22|1083.77|1080.97|0
1653008100000|2022-05-20 00:55:00|1087.02|1084.22|1087.02|1084.22|1088.52|1085.72|1085.27|1082.47|0
1653008400000|2022-05-20 01:00:00|1087.4|1084.6|1087.02|1084.22|1088.27|1085.47|1086.52|1083.72|0
1653008700000|2022-05-20 01:05:00|1086.77|1083.97|1085.27|1082.47|1087.27|1084.47|1085.27|1082.47|0
1653009000000|2022-05-20 01:10:00|1085.52|1082.72|1085.02|1082.22|1085.52|1082.72|1083.77|1080.97|0
1653009300000|2022-05-20 01:15:00|1084.77|1081.97|1080.52|1077.72|1085.27|1082.47|1080.02|1077.22|0
1653009600000|2022-05-20 01:20:00|1080.27|1077.47|1079.52|1076.72|1082.02|1079.22|1079.27|1076.47|0
1653009900000|2022-05-20 01:25:00|1079.02|1076.22|1075.77|1072.97|1079.02|1076.22|1075.27|1072.47|0
1653010200000|2022-05-20 01:30:00|1076.02|1073.22|1072.77|1069.97|1076.52|1073.72|1071.77|1068.97|0
1653010500000|2022-05-20 01:35:00|1072.52|1069.72|1073.77|1070.97|1077.02|1074.22|1072.27|1069.47|0
1653010800000|2022-05-20 01:40:00|1073.27|1070.47|1073.52|1070.72|1074.27|1071.47|1072.02|1069.22|0
1653011100000|2022-05-20 01:45:00|1073.65|1070.85|1075.77|1072.97|1076.02|1073.22|1073.27|1070.47|0
1653011400000|2022-05-20 01:50:00|1075.52|1072.72|1074.02|1071.22|1076.27|1073.47|1073.77|1070.97|0
1653011700000|2022-05-20 01:55:00|1073.77|1070.97|1075.52|1072.72|1076.02|1073.22|1072.77|1069.97|0
1653012000000|2022-05-20 02:00:00|1075.65|1072.85|1077.77|1074.97|1078.4|1075.6|1075.27|1072.47|0
1653012300000|2022-05-20 02:05:00|1077.27|1074.47|1080.02|1077.22|1080.02|1077.22|1076.52|1073.72|0
1653012600000|2022-05-20 02:10:00|1080.52|1077.72|1084.77|1081.97|1085.02|1082.22|1080.52|1077.72|0
1653012900000|2022-05-20 02:15:00|1084.9|1082.1|1081.77|1078.97|1085.02|1082.22|1080.52|1077.72|0
1653013200000|2022-05-20 02:20:00|1081.27|1078.47|1080.9|1078.1|1081.27|1078.47|1080.02|1077.22|0
1653013500000|2022-05-20 02:25:00|1080.77|1077.97|1079.52|1076.72|1081.52|1078.72|1079.02|1076.22|0
1653013800000|2022-05-20 02:30:00|1079.4|1076.6|1081.65|1078.85|1083.15|1080.35|1079.02|1076.22|0
1653014100000|2022-05-20 02:35:00|1081.77|1078.97|1081.65|1078.85|1082.02|1079.22|1080.77|1077.97|0
1653014400000|2022-05-20 02:40:00|1081.52|1078.72|1080.27|1077.47|1082.27|1079.47|1080.02|1077.22|0
1653014700000|2022-05-20 02:45:00|1080.02|1077.22|1074.27|1071.47|1080.02|1077.22|1074.02|1071.22|0
1653015000000|2022-05-20 02:50:00|1074.02|1071.22|1074.77|1071.97|1075.27|1072.47|1073.77|1070.97|0
1653015300000|2022-05-20 02:55:00|1074.52|1071.72|1074.52|1071.72|1076.27|1073.47|1074.27|1071.47|0
1653015600000|2022-05-20 03:00:00|1074.77|1071.97|1076.52|1073.72|1076.52|1073.72|1074.77|1071.97|0
1653015900000|2022-05-20 03:05:00|1076.77|1073.97|1077.02|1074.22|1077.27|1074.47|1075.77|1072.97|0
1653016200000|2022-05-20 03:10:00|1076.9|1074.1|1079.02|1076.22|1080.27|1077.47|1076.77|1073.97|0
1653016500000|2022-05-20 03:15:00|1078.9|1076.1|1078.52|1075.72|1079.27|1076.47|1078.02|1075.22|0
1653016800000|2022-05-20 03:20:00|1078.77|1075.97|1076.65|1073.85|1078.77|1075.97|1076.52|1073.72|0
1653017100000|2022-05-20 03:25:00|1076.52|1073.72|1077.52|1074.72|1077.65|1074.85|1076.02|1073.22|0
1653017400000|2022-05-20 03:30:00|1077.4|1074.6|1078.02|1075.22|1078.52|1075.72|1077.27|1074.47|0
1653017700000|2022-05-20 03:35:00|1078.15|1075.35|1075.27|1072.47|1078.27|1075.47|1074.02|1071.22|0
1653018000000|2022-05-20 03:40:00|1075.52|1072.72|1076.77|1073.97|1077.52|1074.72|1075.02|1072.22|0
1653018300000|2022-05-20 03:45:00|1077.02|1074.22|1077.77|1074.97|1077.9|1075.1|1076.15|1073.35|0
1653018600000|2022-05-20 03:50:00|1077.9|1075.1|1079.77|1076.97|1081.52|1078.72|1077.02|1074.22|0
1653018900000|2022-05-20 03:55:00|1079.52|1076.72|1079.02|1076.22|1079.77|1076.97|1078.4|1075.6|0
1653019200000|2022-05-20 04:00:00|1079.77|1076.97|1077.02|1074.22|1080.15|1077.35|1077.02|1074.22|0
1653019500000|2022-05-20 04:05:00|1077.15|1074.35|1075.02|1072.22|1077.27|1074.47|1074.52|1071.72|0
1653019800000|2022-05-20 04:10:00|1074.9|1072.1|1075.02|1072.22|1075.02|1072.22|1072.77|1069.97|0
1653020100000|2022-05-20 04:15:00|1074.77|1071.97|1073.27|1070.47|1075.52|1072.72|1073.02|1070.22|0
1653020400000|2022-05-20 04:20:00|1073.52|1070.72|1072.27|1069.47|1074.77|1071.97|1072.27|1069.47|0
1653020700000|2022-05-20 04:25:00|1072.02|1069.22|1070.52|1067.72|1072.02|1069.22|1069.65|1066.85|0
1653021000000|2022-05-20 04:30:00|1070.77|1067.97|1072.52|1069.72|1073.02|1070.22|1070.77|1067.97|0
1653021300000|2022-05-20 04:35:00|1072.4|1069.6|1072.27|1069.47|1073.02|1070.22|1071.52|1068.72|0
1653021600000|2022-05-20 04:40:00|1072.52|1069.72|1072.27|1069.47|1073.4|1070.6|1072.02|1069.22|0
1653021900000|2022-05-20 04:45:00|1072.02|1069.22|1072.77|1069.97|1073.02|1070.22|1071.27|1068.47|0
1653022200000|2022-05-20 04:50:00|1072.52|1069.72|1072.02|1069.22|1073.02|1070.22|1072.02|1069.22|0
1653022500000|2022-05-20 04:55:00|1072.27|1069.47|1070.52|1067.72|1072.77|1069.97|1070.52|1067.72|0
1653022800000|2022-05-20 05:00:00|1070.77|1067.97|1073.9|1071.1|1074.65|1071.85|1070.02|1067.22|0
1653023100000|2022-05-20 05:05:00|1073.77|1070.97|1073.4|1070.6|1074.27|1071.47|1071.52|1068.72|0
1653023400000|2022-05-20 05:10:00|1073.52|1070.72|1073.02|1070.22|1073.77|1070.97|1071.9|1069.1|0
1653023700000|2022-05-20 05:15:00|1073.27|1070.47|1074.15|1071.35|1076.52|1073.72|1072.27|1069.47|0
1653024000000|2022-05-20 05:20:00|1074.02|1071.22|1074.27|1071.47|1075.02|1072.22|1072.27|1069.47|0
1653024300000|2022-05-20 05:25:00|1074.4|1071.6|1073.77|1070.97|1075.02|1072.22|1072.52|1069.72|0
1653024600000|2022-05-20 05:30:00|1073.27|1070.47|1073.52|1070.72|1074.52|1071.72|1072.27|1069.47|0
1653024900000|2022-05-20 05:35:00|1073.77|1070.97|1072.27|1069.47|1074.77|1071.97|1071.77|1068.97|0
1653025200000|2022-05-20 05:40:00|1072.02|1069.22|1072.4|1069.6|1073.02|1070.22|1070.77|1067.97|0
1653025500000|2022-05-20 05:45:00|1072.27|1069.47|1072.27|1069.47|1073.77|1070.97|1071.77|1068.97|0
1653025800000|2022-05-20 05:50:00|1072.65|1069.85|1069.27|1066.47|1072.65|1069.85|1068.02|1065.22|0
1653026100000|2022-05-20 05:55:00|1069.77|1066.97|1071.77|1068.97|1072.27|1069.47|1069.77|1066.97|0
1653026400000|2022-05-20 06:00:00|1072.02|1069.22|1073.52|1070.72|1075.02|1072.22|1070.77|1067.97|0
1653026700000|2022-05-20 06:05:00|1073.77|1070.97|1073.27|1070.47|1076.02|1073.22|1072.52|1069.72|0
1653027000000|2022-05-20 06:10:00|1073.02|1070.22|1073.9|1071.1|1074.27|1071.47|1068.52|1065.72|0
1653027300000|2022-05-20 06:15:00|1075.02|1072.22|1074.9|1072.1|1076.02|1073.22|1073.77|1070.97|0
1653027600000|2022-05-20 06:20:00|1075.02|1072.22|1073.52|1070.72|1075.77|1072.97|1073.52|1070.72|0
1653027900000|2022-05-20 06:25:00|1074.27|1071.47|1081.02|1078.22|1082.02|1079.22|1074.27|1071.47|0
1653028200000|2022-05-20 06:30:00|1081.52|1078.72|1079.77|1076.97|1083.27|1080.47|1079.27|1076.47|0
1653028500000|2022-05-20 06:35:00|1079.52|1076.72|1081.4|1078.6|1082.77|1079.97|1079.02|1076.22|0
1653028800000|2022-05-20 06:40:00|1081.52|1078.72|1079.4|1076.6|1082.77|1079.97|1079.4|1076.6|0
1653029100000|2022-05-20 06:45:00|1079.52|1076.72|1082.27|1079.47|1083.52|1080.72|1079.02|1076.22|0
1653029400000|2022-05-20 06:50:00|1082.02|1079.22|1085.77|1082.97|1085.77|1082.97|1081.52|1078.72|0
1653029700000|2022-05-20 06:55:00|1085.02|1082.22|1081.02|1078.22|1085.77|1082.97|1081.02|1078.22|0
1653030000000|2022-05-20 07:00:00|1080.77|1077.97|1081.4|1078.6|1084.27|1081.47|1080.27|1077.47|0
1653030300000|2022-05-20 07:05:00|1081.07|1078.67|1081.2|1078.8|1082.7|1080.3|1076.82|1074.42|0
1653030600000|2022-05-20 07:10:00|1081.32|1078.92|1076.2|1073.8|1081.82|1079.42|1075.45|1073.05|0
1653030900000|2022-05-20 07:15:00|1076.32|1073.92|1073.82|1071.42|1076.32|1073.92|1070.32|1067.92|0
1653031200000|2022-05-20 07:20:00|1073.57|1071.17|1074.07|1071.67|1074.95|1072.55|1070.82|1068.42|0
1653031500000|2022-05-20 07:25:00|1073.95|1071.55|1073.57|1071.17|1075.2|1072.8|1071.32|1068.92|0
1653031800000|2022-05-20 07:30:00|1073.32|1070.92|1067.2|1064.8|1075.7|1073.3|1067.07|1064.67|0
1653032100000|2022-05-20 07:35:00|1067.32|1064.92|1063.57|1061.17|1067.57|1065.17|1061.32|1058.92|0
1653032400000|2022-05-20 07:40:00|1063.82|1061.42|1062.32|1059.92|1065.07|1062.67|1060.57|1058.17|0
1653032700000|2022-05-20 07:45:00|1062.45|1060.05|1060.32|1057.92|1063.57|1061.17|1060.32|1057.92|0
1653033000000|2022-05-20 07:50:00|1060.57|1058.17|1061.07|1058.67|1062.95|1060.55|1060.32|1057.92|0
1653033300000|2022-05-20 07:55:00|1061.32|1058.92|1064.07|1061.67|1065.45|1063.05|1060.32|1057.92|0
1653033600000|2022-05-20 08:00:00|1064.2|1061.8|1066.45|1064.05|1067.07|1064.67|1063.32|1060.92|0
1653033900000|2022-05-20 08:05:00|1066.57|1064.17|1065.82|1063.42|1067.07|1064.67|1064.57|1062.17|0
1653034200000|2022-05-20 08:10:00|1065.7|1063.3|1069.2|1066.8|1071.82|1069.42|1064.82|1062.42|0
1653034500000|2022-05-20 08:15:00|1069.32|1066.92|1067.32|1064.92|1070.07|1067.67|1067.32|1064.92|0
1653034800000|2022-05-20 08:20:00|1067.07|1064.67|1064.32|1061.92|1067.32|1064.92|1063.82|1061.42|0
1653035100000|2022-05-20 08:25:00|1064.07|1061.67|1061.82|1059.42|1065.57|1063.17|1061.82|1059.42|0
1653035400000|2022-05-20 08:30:00|1061.57|1059.17|1057.95|1055.55|1061.57|1059.17|1057.32|1054.92|0
1653035700000|2022-05-20 08:35:00|1057.7|1055.3|1057.82|1055.42|1060.32|1057.92|1057.57|1055.17|0
1653036000000|2022-05-20 08:40:00|1057.57|1055.17|1055.07|1052.67|1058.57|1056.17|1054.82|1052.42|0
1653036300000|2022-05-20 08:45:00|1055.32|1052.92|1059.32|1056.92|1059.32|1056.92|1054.57|1052.17|0
1653036600000|2022-05-20 08:50:00|1059.57|1057.17|1059.57|1057.17|1060.32|1057.92|1058.82|1056.42|0
1653036900000|2022-05-20 08:55:00|1059.32|1056.92|1059.82|1057.42|1060.7|1058.3|1058.57|1056.17|0
1653037200000|2022-05-20 09:00:00|1060.07|1057.67|1057.32|1054.92|1061.82|1059.42|1056.82|1054.42|0
1653037500000|2022-05-20 09:05:00|1057.57|1055.17|1056.07|1053.67|1058.2|1055.8|1055.7|1053.3|0
1653037800000|2022-05-20 09:10:00|1055.82|1053.42|1054.07|1051.67|1057.82|1055.42|1053.32|1050.92|0
1653038100000|2022-05-20 09:15:00|1053.57|1051.17|1053.32|1050.92|1054.82|1052.42|1051.82|1049.42|0
1653038400000|2022-05-20 09:20:00|1053.45|1051.05|1058.45|1056.05|1058.45|1056.05|1052.95|1050.55|0
1653038700000|2022-05-20 09:25:00|1057.82|1055.42|1054.82|1052.42|1057.82|1055.42|1054.32|1051.92|0
1653039000000|2022-05-20 09:30:00|1055.07|1052.67|1057.82|1055.42|1057.95|1055.55|1055.07|1052.67|0
1653039300000|2022-05-20 09:35:00|1058.32|1055.92|1057.82|1055.42|1058.82|1056.42|1057.57|1055.17|0
1653039600000|2022-05-20 09:40:00|1057.95|1055.55|1062.57|1060.17|1063.45|1061.05|1057.57|1055.17|0
1653039900000|2022-05-20 09:45:00|1062.82|1060.42|1061.82|1059.42|1063.57|1061.17|1061.07|1058.67|0
1653040200000|2022-05-20 09:50:00|1061.07|1058.67|1060.32|1057.92|1062.2|1059.8|1060.32|1057.92|0
1653040500000|2022-05-20 09:55:00|1060.07|1057.67|1061.57|1059.17|1061.57|1059.17|1059.82|1057.42|0
1653040800000|2022-05-20 10:00:00|1061.82|1059.42|1061.07|1058.67|1062.57|1060.17|1060.57|1058.17|0
1653041100000|2022-05-20 10:05:00|1060.95|1058.55|1057.82|1055.42|1061.45|1059.05|1057.82|1055.42|0
1653041400000|2022-05-20 10:10:00|1058.07|1055.67|1058.82|1056.42|1059.57|1057.17|1057.57|1055.17|0
1653041700000|2022-05-20 10:15:00|1058.57|1056.17|1060.2|1057.8|1063.32|1060.92|1058.57|1056.17|0
1653042000000|2022-05-20 10:20:00|1059.82|1057.42|1057.32|1054.92|1060.82|1058.42|1057.07|1054.67|0
1653042300000|2022-05-20 10:25:00|1057.07|1054.67|1058.57|1056.17|1058.57|1056.17|1057.07|1054.67|0
1653042600000|2022-05-20 10:30:00|1058.32|1055.92|1058.95|1056.55|1060.07|1057.67|1057.95|1055.55|0
1653042900000|2022-05-20 10:35:00|1058.82|1056.42|1060.95|1058.55|1061.57|1059.17|1058.82|1056.42|0
1653043200000|2022-05-20 10:40:00|1061.07|1058.67|1059.95|1057.55|1061.07|1058.67|1059.32|1056.92|0
1653043500000|2022-05-20 10:45:00|1059.32|1056.92|1059.57|1057.17|1061.32|1058.92|1058.32|1055.92|0
1653043800000|2022-05-20 10:50:00|1059.82|1057.42|1063.32|1060.92|1063.57|1061.17|1058.82|1056.42|0
1653044100000|2022-05-20 10:55:00|1062.82|1060.42|1061.57|1059.17|1063.07|1060.67|1060.32|1057.92|0
1653044400000|2022-05-20 11:00:00|1061.32|1058.92|1063.07|1060.67|1064.95|1062.55|1061.32|1058.92|0
1653044700000|2022-05-20 11:05:00|1063.57|1061.17|1065.7|1063.3|1066.57|1064.17|1063.57|1061.17|0
1653045000000|2022-05-20 11:10:00|1066.07|1063.67|1063.82|1061.42|1066.82|1064.42|1063.82|1061.42|0
1653045300000|2022-05-20 11:15:00|1063.57|1061.17|1062.82|1060.42|1063.57|1061.17|1061.82|1059.42|0
1653045600000|2022-05-20 11:20:00|1062.7|1060.3|1063.82|1061.42|1064.82|1062.42|1061.32|1058.92|0
1653045900000|2022-05-20 11:25:00|1063.95|1061.55|1064.45|1062.05|1065.32|1062.92|1063.32|1060.92|0
1653046200000|2022-05-20 11:30:00|1064.32|1061.92|1060.57|1058.17|1064.32|1061.92|1060.32|1057.92|0
1653046500000|2022-05-20 11:35:00|1060.82|1058.42|1061.7|1059.3|1061.7|1059.3|1060.32|1057.92|0
1653046800000|2022-05-20 11:40:00|1061.82|1059.42|1062.07|1059.67|1063.32|1060.92|1060.57|1058.17|0
1653047100000|2022-05-20 11:45:00|1061.82|1059.42|1059.57|1057.17|1061.82|1059.42|1059.57|1057.17|0
1653047400000|2022-05-20 11:50:00|1059.32|1056.92|1053.57|1051.17|1059.82|1057.42|1053.57|1051.17|0
1653047700000|2022-05-20 11:55:00|1053.32|1050.92|1058.32|1055.92|1058.82|1056.42|1052.57|1050.17|0
1653048000000|2022-05-20 12:00:00|1058.57|1056.17|1059.07|1056.67|1060.32|1057.92|1056.82|1054.42|0
1653048300000|2022-05-20 12:05:00|1058.82|1056.42|1059.07|1056.67|1059.57|1057.17|1056.82|1054.42|0
1653048600000|2022-05-20 12:10:00|1059.32|1056.92|1062.07|1059.67|1062.57|1060.17|1058.82|1056.42|0
1653048900000|2022-05-20 12:15:00|1061.82|1059.42|1061.82|1059.42|1062.7|1060.3|1060.82|1058.42|0
1653049200000|2022-05-20 12:20:00|1061.57|1059.17|1062.07|1059.67|1062.32|1059.92|1059.57|1057.17|0
1653049500000|2022-05-20 12:25:00|1061.82|1059.42|1060.07|1057.67|1062.57|1060.17|1059.32|1056.92|0
1653049800000|2022-05-20 12:30:00|1060.32|1057.92|1062.07|1059.67|1062.57|1060.17|1059.32|1056.92|0
1653050100000|2022-05-20 12:35:00|1061.57|1059.17|1060.32|1057.92|1062.07|1059.67|1058.57|1056.17|0
1653050400000|2022-05-20 12:40:00|1060.57|1058.17|1065.32|1062.92|1066.07|1063.67|1060.57|1058.17|0
1653050700000|2022-05-20 12:45:00|1065.2|1062.8|1068.32|1065.92|1069.32|1066.92|1064.07|1061.67|0
1653051000000|2022-05-20 12:50:00|1068.57|1066.17|1069.82|1067.42|1071.82|1069.42|1066.07|1063.67|0
1653051300000|2022-05-20 12:55:00|1070.32|1067.92|1065.57|1063.17|1070.82|1068.42|1065.32|1062.92|0
1653051600000|2022-05-20 13:00:00|1065.32|1062.92|1064.82|1062.42|1066.82|1064.42|1063.82|1061.42|0
1653051900000|2022-05-20 13:05:00|1064.57|1062.17|1067.2|1064.8|1067.57|1065.17|1064.57|1062.17|0
1653052200000|2022-05-20 13:10:00|1067.32|1064.92|1064.57|1062.17|1067.82|1065.42|1063.82|1061.42|0
1653052500000|2022-05-20 13:15:00|1064.82|1062.42|1065.57|1063.17|1067.07|1064.67|1063.57|1061.17|0
1653052800000|2022-05-20 13:20:00|1065.82|1063.42|1064.32|1061.92|1066.57|1064.17|1062.2|1059.8|0
1653053100000|2022-05-20 13:25:00|1062.82|1060.42|1065.82|1063.42|1066.07|1063.67|1058.45|1056.05|0
1653053400000|2022-05-20 13:30:00|1066.82|1064.42|1070.32|1067.92|1072.2|1069.8|1062.32|1059.92|0
1653053700000|2022-05-20 13:35:00|1070.82|1068.42|1069.32|1066.92|1081.82|1079.42|1067.07|1064.67|0
1653054000000|2022-05-20 13:40:00|1069.57|1067.17|1063.45|1061.05|1073.07|1070.67|1060.57|1058.17|0
1653054300000|2022-05-20 13:45:00|1062.95|1060.55|1073.32|1070.92|1076.57|1074.17|1060.82|1058.42|0
1653054600000|2022-05-20 13:50:00|1073.57|1071.17|1068.82|1066.42|1075.57|1073.17|1067.32|1064.92|0
1653054900000|2022-05-20 13:55:00|1069.07|1066.67|1070.07|1067.67|1076.32|1073.92|1067.32|1064.92|0
1653055200000|2022-05-20 14:00:00|1070.57|1068.17|1075.32|1072.92|1078.32|1075.92|1066.32|1063.92|0
1653055500000|2022-05-20 14:05:00|1074.32|1071.92|1092.82|1090.42|1094.07|1091.67|1074.32|1071.92|0
1653055800000|2022-05-20 14:10:00|1092.7|1090.3|1092.7|1090.3|1095.82|1093.42|1090.82|1088.42|0
1653056100000|2022-05-20 14:15:00|1091.32|1088.92|1091.57|1089.17|1093.57|1091.17|1086.57|1084.17|0
1653056400000|2022-05-20 14:20:00|1091.82|1089.42|1094.06|1091.18|1099.82|1097.42|1091.07|1088.67|0
1653056700000|2022-05-20 14:25:00|1093.81|1090.93|1088.06|1085.18|1096.81|1093.93|1085.81|1082.93|0
1653057000000|2022-05-20 14:30:00|1088.81|1085.93|1093.56|1090.68|1094.81|1091.93|1087.56|1084.68|0
1653057300000|2022-05-20 14:35:00|1094.06|1091.18|1097.44|1094.56|1099.81|1096.93|1094.06|1091.18|0
1653057600000|2022-05-20 14:40:00|1097.31|1094.43|1092.56|1089.68|1098.56|1095.68|1090.56|1087.68|0
1653057900000|2022-05-20 14:45:00|1092.44|1089.56|1100.31|1097.43|1101.81|1098.93|1090.81|1087.93|0
1653058200000|2022-05-20 14:50:00|1099.31|1096.43|1113.81|1110.93|1113.81|1110.93|1099.06|1096.18|0
1653058500000|2022-05-20 14:55:00|1113.56|1110.68|1124.06|1121.18|1124.06|1121.18|1112.31|1109.43|0
1653058800000|2022-05-20 15:00:00|1123.31|1120.43|1124.31|1121.43|1125.06|1122.18|1119.81|1116.93|0
1653059100000|2022-05-20 15:05:00|1123.06|1120.18|1129.81|1126.93|1132.06|1129.18|1121.81|1118.93|0
1653059400000|2022-05-20 15:10:00|1130.31|1127.43|1133.56|1130.68|1140.06|1137.18|1129.31|1126.43|0
1653059700000|2022-05-20 15:15:00|1134.31|1131.43|1140.06|1137.18|1142.31|1139.43|1133.81|1130.93|0
1653060000000|2022-05-20 15:20:00|1139.56|1136.68|1143.06|1140.18|1144.06|1141.18|1139.56|1136.68|0
1653060300000|2022-05-20 15:25:00|1143.31|1140.43|1133.31|1130.43|1143.81|1140.93|1130.56|1127.68|0
1653060600000|2022-05-20 15:30:00|1134.06|1131.18|1128.56|1125.68|1134.81|1131.93|1124.56|1121.68|0
1653060900000|2022-05-20 15:35:00|1127.56|1124.68|1137.06|1134.18|1139.81|1136.93|1127.56|1124.68|0
1653061200000|2022-05-20 15:40:00|1136.06|1133.18|1139.06|1136.18|1139.06|1136.18|1129.06|1126.18|0
1653061500000|2022-05-20 15:45:00|1139.19|1136.31|1131.56|1128.68|1139.19|1136.31|1130.81|1127.93|0
1653061800000|2022-05-20 15:50:00|1131.81|1128.93|1135.06|1132.18|1136.69|1133.81|1127.06|1124.18|0
1653062100000|2022-05-20 15:55:00|1134.56|1131.68|1136.94|1134.06|1137.31|1134.43|1130.19|1127.31|0
1653062400000|2022-05-20 16:00:00|1137.56|1134.68|1140.56|1137.68|1142.81|1139.93|1135.81|1132.93|0
1653062700000|2022-05-20 16:05:00|1140.31|1137.43|1155.06|1152.18|1155.06|1152.18|1137.06|1134.18|0
1653063000000|2022-05-20 16:10:00|1155.81|1152.93|1152.06|1149.18|1163.19|1160.31|1150.31|1147.43|0
1653063300000|2022-05-20 16:15:00|1152.81|1149.93|1157.56|1154.68|1158.31|1155.43|1152.31|1149.43|0
1653063600000|2022-05-20 16:20:00|1157.81|1154.93|1150.81|1147.93|1158.31|1155.43|1149.81|1146.93|0
1653063900000|2022-05-20 16:25:00|1150.56|1147.68|1154.06|1151.18|1158.06|1155.18|1150.56|1147.68|0
1653064200000|2022-05-20 16:30:00|1154.56|1151.68|1159.56|1156.68|1159.56|1156.68|1150.56|1147.68|0
1653064500000|2022-05-20 16:35:00|1159.81|1156.93|1165.06|1162.18|1167.81|1164.93|1159.31|1156.43|0
1653064800000|2022-05-20 16:40:00|1165.56|1162.68|1174.56|1171.68|1174.56|1171.68|1165.56|1162.68|0
1653065100000|2022-05-20 16:45:00|1174.81|1171.93|1165.31|1162.43|1180.31|1177.43|1165.31|1162.43|0
1653065400000|2022-05-20 16:50:00|1166.31|1163.43|1172.81|1169.93|1174.81|1171.93|1165.69|1162.81|0
1653065700000|2022-05-20 16:55:00|1172.69|1169.81|1169.81|1166.93|1173.06|1170.18|1163.81|1160.93|0
1653066000000|2022-05-20 17:00:00|1170.06|1167.18|1175.56|1172.68|1179.31|1176.43|1169.31|1166.43|0
1653066300000|2022-05-20 17:05:00|1174.81|1171.93|1181.81|1178.93|1183.31|1180.43|1170.06|1167.18|0
1653066600000|2022-05-20 17:10:00|1182.06|1179.18|1181.81|1178.93|1186.31|1183.43|1179.56|1176.68|0
1653066900000|2022-05-20 17:15:00|1181.56|1178.68|1187.06|1184.18|1187.06|1184.18|1180.69|1177.81|0
1653067200000|2022-05-20 17:20:00|1186.31|1183.43|1188.06|1185.18|1189.81|1186.93|1183.06|1180.18|0
1653067500000|2022-05-20 17:25:00|1188.56|1185.68|1192.31|1189.43|1193.06|1190.18|1187.44|1184.56|0
1653067800000|2022-05-20 17:30:00|1192.56|1189.68|1171.06|1168.18|1193.56|1190.68|1170.31|1167.43|0
1653068100000|2022-05-20 17:35:00|1170.81|1167.93|1172.81|1169.93|1177.31|1174.43|1166.56|1163.68|0
1653068400000|2022-05-20 17:40:00|1173.31|1170.43|1169.56|1166.68|1177.56|1174.68|1167.81|1164.93|0
1653068700000|2022-05-20 17:45:00|1170.06|1167.18|1168.06|1165.18|1173.44|1170.56|1161.56|1158.68|0
1653069000000|2022-05-20 17:50:00|1168.31|1165.43|1162.81|1159.93|1173.56|1170.68|1158.81|1155.93|0
1653069300000|2022-05-20 17:55:00|1163.56|1160.68|1164.31|1161.43|1167.31|1164.43|1160.06|1157.18|0
1653069600000|2022-05-20 18:00:00|1165.56|1162.68|1167.81|1164.93|1169.81|1166.93|1161.81|1158.93|0
1653069900000|2022-05-20 18:05:00|1168.56|1165.68|1172.06|1169.18|1178.44|1175.56|1168.56|1165.68|0
1653070200000|2022-05-20 18:10:00|1170.56|1167.68|1173.06|1170.18|1174.56|1171.68|1167.31|1164.43|0
1653070500000|2022-05-20 18:15:00|1173.31|1170.43|1177.81|1174.93|1182.31|1179.43|1170.56|1167.68|0
1653070800000|2022-05-20 18:20:00|1178.31|1175.43|1177.31|1174.43|1183.06|1180.18|1173.06|1170.18|0
1653071100000|2022-05-20 18:25:00|1177.81|1174.93|1174.56|1171.68|1180.31|1177.43|1173.69|1170.81|0
1653071400000|2022-05-20 18:30:00|1175.06|1172.18|1182.56|1179.68|1185.31|1182.43|1172.06|1169.18|0
1653071700000|2022-05-20 18:35:00|1183.56|1180.68|1179.56|1176.68|1183.81|1180.93|1175.81|1172.93|0
1653072000000|2022-05-20 18:40:00|1180.31|1177.43|1167.06|1164.18|1180.81|1177.93|1167.06|1164.18|0
1653072300000|2022-05-20 18:45:00|1168.06|1165.18|1166.56|1163.68|1175.06|1172.18|1165.31|1162.43|0
1653072600000|2022-05-20 18:50:00|1166.31|1163.43|1156.81|1153.93|1169.31|1166.43|1151.56|1148.68|0
1653072900000|2022-05-20 18:55:00|1157.81|1154.93|1163.81|1160.93|1164.31|1161.43|1155.19|1152.31|0
1653073200000|2022-05-20 19:00:00|1163.56|1160.68|1170.31|1167.43|1172.06|1169.18|1158.31|1155.43|0
1653073500000|2022-05-20 19:05:00|1169.56|1166.68|1172.81|1169.93|1175.56|1172.68|1167.56|1164.68|0
1653073800000|2022-05-20 19:10:00|1173.06|1170.18|1172.06|1169.18|1175.56|1172.68|1171.06|1168.18|0
1653074100000|2022-05-20 19:15:00|1171.56|1168.68|1165.31|1162.43|1172.06|1169.18|1161.81|1158.93|0
1653074400000|2022-05-20 19:20:00|1164.81|1161.93|1162.56|1159.68|1167.81|1164.93|1157.06|1154.18|0
1653074700000|2022-05-20 19:25:00|1161.56|1158.68|1147.06|1144.18|1164.81|1161.93|1146.81|1143.93|0
1653075000000|2022-05-20 19:30:00|1146.81|1143.93|1137.56|1134.68|1154.56|1151.68|1136.31|1133.43|0
1653075300000|2022-05-20 19:35:00|1138.56|1135.68|1128.81|1125.93|1140.81|1137.93|1121.31|1118.43|0
1653075600000|2022-05-20 19:40:00|1128.56|1125.68|1118.31|1115.43|1128.56|1125.68|1108.44|1105.56|0
1653075900000|2022-05-20 19:45:00|1117.56|1114.68|1115.55|1112.19|1128.31|1125.43|1113.55|1110.19|0
1653076200000|2022-05-20 19:50:00|1109.05|1105.69|1110.05|1106.69|1118.05|1114.69|1103.8|1100.44|0
1653076500000|2022-05-20 19:55:00|1108.3|1104.94|1103.55|1100.19|1113.3|1109.94|1100.3|1096.94|0
1653076800000|2022-05-20 20:00:00|1101.3|1097.94|1102.55|1099.19|1103.55|1100.19|1097.05|1093.69|0
1653077100000|2022-05-20 20:05:00|1101.3|1097.94|1107.55|1104.19|1108.55|1105.19|1100.55|1097.19|0
1653077400000|2022-05-20 20:10:00|1107.05|1103.69|1104.07|1101.67|1109.57|1107.17|1104.07|1101.67|0
1653289500000|2022-05-23 07:05:00|1056.56|1053.68|1053.56|1050.68|1059.31|1056.43|1053.56|1050.68|0
1653289800000|2022-05-23 07:10:00|1053.31|1050.43|1054.81|1051.93|1057.81|1054.93|1051.81|1048.93|0
1653290100000|2022-05-23 07:15:00|1054.56|1051.68|1054.06|1051.18|1057.19|1054.31|1053.44|1050.56|0
1653290400000|2022-05-23 07:20:00|1054.44|1051.56|1057.06|1054.18|1058.81|1055.93|1053.69|1050.81|0
1653290700000|2022-05-23 07:25:00|1058.06|1055.18|1057.06|1054.18|1058.06|1055.18|1054.31|1051.43|0
1653291000000|2022-05-23 07:30:00|1057.94|1055.06|1056.81|1053.93|1061.81|1058.93|1053.31|1050.43|0
1653291300000|2022-05-23 07:35:00|1056.69|1053.81|1058.19|1055.31|1060.19|1057.31|1055.44|1052.56|0
1653291600000|2022-05-23 07:40:00|1057.94|1055.06|1066.31|1063.43|1066.31|1063.43|1057.94|1055.06|0
1653291900000|2022-05-23 07:45:00|1066.56|1063.68|1064.31|1061.43|1066.56|1063.68|1063.06|1060.18|0
1653292200000|2022-05-23 07:50:00|1064.06|1061.18|1061.06|1058.18|1064.06|1061.18|1061.06|1058.18|0
1653292500000|2022-05-23 07:55:00|1061.44|1058.56|1059.81|1056.93|1061.81|1058.93|1058.94|1056.06|0
1653292800000|2022-05-23 08:00:00|1059.56|1056.68|1065.56|1062.68|1065.56|1062.68|1052.81|1049.93|0
1653293100000|2022-05-23 08:05:00|1065.44|1062.56|1069.31|1066.43|1070.06|1067.18|1064.81|1061.93|0
1653293400000|2022-05-23 08:10:00|1069.44|1066.56|1077.56|1074.68|1077.56|1074.68|1068.06|1065.18|0
1653293700000|2022-05-23 08:15:00|1077.81|1074.93|1083.31|1080.43|1083.31|1080.43|1077.56|1074.68|0
1653294000000|2022-05-23 08:20:00|1083.06|1080.18|1077.94|1075.06|1083.31|1080.43|1077.69|1074.81|0
1653294300000|2022-05-23 08:25:00|1078.06|1075.18|1075.94|1073.06|1078.94|1076.06|1074.94|1072.06|0
1653294600000|2022-05-23 08:30:00|1076.06|1073.18|1081.56|1078.68|1081.81|1078.93|1075.56|1072.68|0
1653294900000|2022-05-23 08:35:00|1081.69|1078.81|1085.44|1082.56|1087.06|1084.18|1081.69|1078.81|0
1653295200000|2022-05-23 08:40:00|1085.31|1082.43|1087.44|1084.56|1087.94|1085.06|1081.81|1078.93|0
1653295500000|2022-05-23 08:45:00|1087.69|1084.81|1085.57|1083.17|1089.07|1086.67|1084.07|1081.67|0
1653295800000|2022-05-23 08:50:00|1085.7|1083.3|1084.2|1081.8|1087.57|1085.17|1082.82|1080.42|0
1653296100000|2022-05-23 08:55:00|1083.7|1081.3|1082.07|1079.67|1084.32|1081.92|1080.45|1078.05|0
1653296400000|2022-05-23 09:00:00|1081.7|1079.3|1083.07|1080.67|1086.57|1084.17|1080.82|1078.42|0
1653296700000|2022-05-23 09:05:00|1083.57|1081.17|1083.95|1081.55|1085.57|1083.17|1081.32|1078.92|0
1653297000000|2022-05-23 09:10:00|1084.32|1081.92|1081.82|1079.42|1084.32|1081.92|1079.82|1077.42|0
1653297300000|2022-05-23 09:15:00|1081.7|1079.3|1082.2|1079.8|1086.2|1083.8|1081.7|1079.3|0
1653297600000|2022-05-23 09:20:00|1081.7|1079.3|1080.07|1077.67|1082.07|1079.67|1079.57|1077.17|0
1653297900000|2022-05-23 09:25:00|1079.95|1077.55|1075.32|1072.92|1080.57|1078.17|1074.82|1072.42|0
1653298200000|2022-05-23 09:30:00|1074.7|1072.3|1074.07|1071.67|1076.07|1073.67|1073.07|1070.67|0
1653298500000|2022-05-23 09:35:00|1074.57|1072.17|1070.57|1068.17|1074.82|1072.42|1068.57|1066.17|0
1653298800000|2022-05-23 09:40:00|1070.45|1068.05|1072.32|1069.92|1072.7|1070.3|1069.95|1067.55|0
1653299100000|2022-05-23 09:45:00|1072.45|1070.05|1075.82|1073.42|1076.32|1073.92|1072.32|1069.92|0
1653299400000|2022-05-23 09:50:00|1076.07|1073.67|1075.2|1072.8|1076.07|1073.67|1073.32|1070.92|0
1653299700000|2022-05-23 09:55:00|1075.32|1072.92|1078.57|1076.17|1081.57|1079.17|1075.32|1072.92|0
1653300000000|2022-05-23 10:00:00|1078.45|1076.05|1078.57|1076.17|1079.7|1077.3|1077.45|1075.05|0
1653300300000|2022-05-23 10:05:00|1078.7|1076.3|1077.57|1075.17|1080.07|1077.67|1076.82|1074.42|0
1653300600000|2022-05-23 10:10:00|1077.7|1075.3|1072.82|1070.42|1077.7|1075.3|1072.32|1069.92|0
1653300900000|2022-05-23 10:15:00|1072.57|1070.17|1075.95|1073.55|1075.95|1073.55|1072.57|1070.17|0
1653301200000|2022-05-23 10:20:00|1076.57|1074.17|1076.82|1074.42|1078.57|1076.17|1075.45|1073.05|0
1653301500000|2022-05-23 10:25:00|1076.95|1074.55|1073.07|1070.67|1077.2|1074.8|1072.82|1070.42|0
1653301800000|2022-05-23 10:30:00|1072.7|1070.3|1069.32|1066.92|1072.95|1070.55|1069.32|1066.92|0
1653302100000|2022-05-23 10:35:00|1068.82|1066.42|1068.32|1065.92|1071.57|1069.17|1068.07|1065.67|0
1653302400000|2022-05-23 10:40:00|1068.2|1065.8|1066.82|1064.42|1070.2|1067.8|1065.82|1063.42|0
1653302700000|2022-05-23 10:45:00|1066.57|1064.17|1064.82|1062.42|1067.82|1065.42|1061.57|1059.17|0
1653303000000|2022-05-23 10:50:00|1064.45|1062.05|1062.07|1059.67|1066.57|1064.17|1061.57|1059.17|0
1653303300000|2022-05-23 10:55:00|1061.95|1059.55|1054.82|1052.42|1062.07|1059.67|1053.32|1050.92|0
1653303600000|2022-05-23 11:00:00|1054.95|1052.55|1057.32|1054.92|1058.32|1055.92|1054.95|1052.55|0
1653303900000|2022-05-23 11:05:00|1057.7|1055.3|1057.57|1055.17|1059.07|1056.67|1057.07|1054.67|0
1653304200000|2022-05-23 11:10:00|1056.95|1054.55|1054.7|1052.3|1057.82|1055.42|1053.32|1050.92|0
1653304500000|2022-05-23 11:15:00|1054.82|1052.42|1058.82|1056.42|1059.57|1057.17|1054.57|1052.17|0
1653304800000|2022-05-23 11:20:00|1058.7|1056.3|1064.07|1061.67|1065.07|1062.67|1058.57|1056.17|0
1653305100000|2022-05-23 11:25:00|1064.2|1061.8|1062.07|1059.67|1064.32|1061.92|1060.82|1058.42|0
1653305400000|2022-05-23 11:30:00|1062.32|1059.92|1064.82|1062.42|1064.82|1062.42|1061.82|1059.42|0
1653305700000|2022-05-23 11:35:00|1065.07|1062.67|1068.45|1066.05|1070.32|1067.92|1064.82|1062.42|0
1653306000000|2022-05-23 11:40:00|1068.32|1065.92|1064.57|1062.17|1068.82|1066.42|1063.57|1061.17|0
1653306300000|2022-05-23 11:45:00|1064.82|1062.42|1068.82|1066.42|1070.32|1067.92|1064.57|1062.17|0
1653306600000|2022-05-23 11:50:00|1068.95|1066.55|1067.07|1064.67|1069.07|1066.67|1064.45|1062.05|0
1653306900000|2022-05-23 11:55:00|1066.95|1064.55|1064.7|1062.3|1067.82|1065.42|1064.57|1062.17|0
1653307200000|2022-05-23 12:00:00|1064.45|1062.05|1059.82|1057.42|1064.45|1062.05|1058.7|1056.3|0
1653307500000|2022-05-23 12:05:00|1059.32|1056.92|1059.07|1056.67|1059.57|1057.17|1056.82|1054.42|0
1653307800000|2022-05-23 12:10:00|1060.07|1057.67|1060.32|1057.92|1062.32|1059.92|1058.32|1055.92|0
1653308100000|2022-05-23 12:15:00|1060.57|1058.17|1058.57|1056.17|1061.57|1059.17|1057.95|1055.55|0
1653308400000|2022-05-23 12:20:00|1058.32|1055.92|1060.07|1057.67|1061.45|1059.05|1057.57|1055.17|0
1653308700000|2022-05-23 12:25:00|1060.32|1057.92|1063.82|1061.42|1065.32|1062.92|1060.32|1057.92|0
1653309000000|2022-05-23 12:30:00|1063.57|1061.17|1068.57|1066.17|1070.07|1067.67|1063.2|1060.8|0
1653309300000|2022-05-23 12:35:00|1069.07|1066.67|1065.2|1062.8|1069.07|1066.67|1065.07|1062.67|0
1653309600000|2022-05-23 12:40:00|1065.82|1063.42|1067.82|1065.42|1067.82|1065.42|1063.57|1061.17|0
1653309900000|2022-05-23 12:45:00|1068.57|1066.17|1069.32|1066.92|1070.57|1068.17|1065.57|1063.17|0
1653310200000|2022-05-23 12:50:00|1068.7|1066.3|1070.57|1068.17|1070.57|1068.17|1066.45|1064.05|0
1653310500000|2022-05-23 12:55:00|1070.32|1067.92|1068.07|1065.67|1070.57|1068.17|1067.32|1064.92|0
1653310800000|2022-05-23 13:00:00|1067.82|1065.42|1066.32|1063.92|1070.82|1068.42|1065.7|1063.3|0
1653311100000|2022-05-23 13:05:00|1066.07|1063.67|1063.82|1061.42|1067.07|1064.67|1063.57|1061.17|0
1653311400000|2022-05-23 13:10:00|1063.57|1061.17|1061.32|1058.92|1063.57|1061.17|1060.95|1058.55|0
1653311700000|2022-05-23 13:15:00|1061.07|1058.67|1062.57|1060.17|1065.07|1062.67|1059.57|1057.17|0
1653312000000|2022-05-23 13:20:00|1062.2|1059.8|1062.07|1059.67|1064.82|1062.42|1061.57|1059.17|0
1653312300000|2022-05-23 13:25:00|1062.2|1059.8|1070.82|1068.42|1070.82|1068.42|1062.2|1059.8|0
1653312600000|2022-05-23 13:30:00|1069.07|1066.67|1069.82|1067.42|1077.45|1075.05|1067.32|1064.92|0
1653312900000|2022-05-23 13:35:00|1068.57|1066.17|1082.57|1080.17|1085.57|1083.17|1068.32|1065.92|0
1653313200000|2022-05-23 13:40:00|1082.07|1079.67|1067.82|1065.42|1087.32|1084.92|1066.57|1064.17|0
1653313500000|2022-05-23 13:45:00|1067.07|1064.67|1058.07|1055.67|1070.82|1068.42|1054.57|1052.17|0
1653313800000|2022-05-23 13:50:00|1059.07|1056.67|1069.07|1066.67|1069.07|1066.67|1054.57|1052.17|0
1653314100000|2022-05-23 13:55:00|1067.82|1065.42|1076.32|1073.92|1078.07|1075.67|1065.07|1062.67|0
1653314400000|2022-05-23 14:00:00|1077.07|1074.67|1087.82|1085.42|1094.32|1091.92|1076.07|1073.67|0
1653314700000|2022-05-23 14:05:00|1086.82|1084.42|1086.07|1083.67|1092.07|1089.67|1081.82|1079.42|0
1653315000000|2022-05-23 14:10:00|1086.57|1084.17|1076.82|1074.42|1087.32|1084.92|1073.57|1071.17|0
1653315300000|2022-05-23 14:15:00|1075.57|1073.17|1068.57|1066.17|1079.57|1077.17|1064.82|1062.42|0
1653315600000|2022-05-23 14:20:00|1069.2|1066.8|1067.82|1065.42|1076.57|1074.17|1064.57|1062.17|0
1653315900000|2022-05-23 14:25:00|1066.82|1064.42|1058.07|1055.67|1079.32|1076.92|1058.07|1055.67|0
1653316200000|2022-05-23 14:30:00|1056.07|1053.67|1057.57|1055.17|1062.45|1060.05|1053.82|1051.42|0
1653316500000|2022-05-23 14:35:00|1057.32|1054.92|1055.57|1053.17|1061.07|1058.67|1052.82|1050.42|0
1653316800000|2022-05-23 14:40:00|1055.07|1052.67|1058.32|1055.92|1060.7|1058.3|1051.32|1048.92|0
1653317100000|2022-05-23 14:45:00|1056.57|1054.17|1057.82|1055.42|1064.07|1061.67|1048.82|1046.42|0
1653317400000|2022-05-23 14:50:00|1058.57|1056.17|1061.82|1059.42|1070.82|1068.42|1055.82|1053.42|0
1653317700000|2022-05-23 14:55:00|1061.95|1059.55|1059.57|1057.17|1064.57|1062.17|1057.82|1055.42|0
1653318000000|2022-05-23 15:00:00|1058.57|1056.17|1045.07|1042.67|1063.07|1060.67|1044.07|1041.67|0
1653318300000|2022-05-23 15:05:00|1044.95|1042.55|1046.32|1043.92|1047.07|1044.67|1043.07|1040.67|0
1653318600000|2022-05-23 15:10:00|1045.7|1043.3|1039.82|1037.42|1049.82|1047.42|1039.82|1037.42|0
1653318900000|2022-05-23 15:15:00|1039.57|1037.17|1043.82|1041.42|1044.95|1042.55|1037.32|1034.92|0
1653319200000|2022-05-23 15:20:00|1044.45|1042.05|1041.57|1039.17|1046.82|1044.42|1040.07|1037.67|0
1653319500000|2022-05-23 15:25:00|1041.82|1039.42|1038.82|1036.42|1044.82|1042.42|1038.57|1036.17|0
1653319800000|2022-05-23 15:30:00|1038.57|1036.17|1030.07|1027.67|1040.32|1037.92|1029.07|1026.67|0
1653320100000|2022-05-23 15:35:00|1029.82|1027.42|1028.82|1026.42|1033.57|1031.17|1028.82|1026.42|0
1653320400000|2022-05-23 15:40:00|1028.32|1025.92|1032.32|1029.92|1032.82|1030.42|1028.32|1025.92|0
1653320700000|2022-05-23 15:45:00|1031.82|1029.42|1036.82|1034.42|1040.32|1037.92|1029.82|1027.42|0
1653321000000|2022-05-23 15:50:00|1036.07|1033.67|1034.57|1032.17|1037.82|1035.42|1033.07|1030.67|0
1653321300000|2022-05-23 15:55:00|1034.2|1031.8|1033.57|1031.17|1034.82|1032.42|1029.82|1027.42|0
1653321600000|2022-05-23 16:00:00|1034.07|1031.67|1026.57|1024.17|1035.57|1033.17|1026.57|1024.17|0
1653321900000|2022-05-23 16:05:00|1027.07|1024.67|1023.82|1021.42|1029.32|1026.92|1022.32|1019.92|0
1653322200000|2022-05-23 16:10:00|1024.07|1021.67|1027.82|1025.42|1029.07|1026.67|1024.07|1021.67|0
1653322500000|2022-05-23 16:15:00|1027.07|1024.67|1029.82|1027.42|1033.07|1030.67|1025.32|1022.92|0
1653322800000|2022-05-23 16:20:00|1030.07|1027.67|1026.32|1023.92|1030.32|1027.92|1024.82|1022.42|0
1653323100000|2022-05-23 16:25:00|1026.07|1023.67|1032.82|1030.42|1034.07|1031.67|1026.07|1023.67|0
1653323400000|2022-05-23 16:30:00|1032.32|1029.92|1034.82|1032.42|1039.07|1036.67|1032.32|1029.92|0
1653323700000|2022-05-23 16:35:00|1034.57|1032.17|1029.95|1027.55|1036.32|1033.92|1029.82|1027.42|0
1653324000000|2022-05-23 16:40:00|1029.82|1027.42|1031.57|1029.17|1034.7|1032.3|1028.82|1026.42|0
1653324300000|2022-05-23 16:45:00|1031.07|1028.67|1039.82|1037.42|1040.82|1038.42|1030.07|1027.67|0
1653324600000|2022-05-23 16:50:00|1039.32|1036.92|1043.07|1040.67|1044.32|1041.92|1038.07|1035.67|0
1653324900000|2022-05-23 16:55:00|1042.32|1039.92|1038.07|1035.67|1045.32|1042.92|1038.07|1035.67|0
1653325200000|2022-05-23 17:00:00|1038.57|1036.17|1043.32|1040.92|1043.32|1040.92|1038.07|1035.67|0
1653325500000|2022-05-23 17:05:00|1043.82|1041.42|1042.07|1039.67|1046.57|1044.17|1041.57|1039.17|0
1653325800000|2022-05-23 17:10:00|1042.57|1040.17|1041.82|1039.42|1045.32|1042.92|1040.32|1037.92|0
1653326100000|2022-05-23 17:15:00|1042.07|1039.67|1051.07|1048.67|1053.07|1050.67|1042.07|1039.67|0
1653326400000|2022-05-23 17:20:00|1051.82|1049.42|1050.07|1047.67|1057.57|1055.17|1049.57|1047.17|0
1653326700000|2022-05-23 17:25:00|1050.45|1048.05|1047.32|1044.92|1050.57|1048.17|1046.32|1043.92|0
1653327000000|2022-05-23 17:30:00|1047.07|1044.67|1042.57|1040.17|1050.82|1048.42|1038.82|1036.42|0
1653327300000|2022-05-23 17:35:00|1043.82|1041.42|1040.82|1038.42|1043.82|1041.42|1038.82|1036.42|0
1653327600000|2022-05-23 17:40:00|1040.57|1038.17|1038.32|1035.92|1041.82|1039.42|1036.82|1034.42|0
1653327900000|2022-05-23 17:45:00|1038.07|1035.67|1032.82|1030.42|1039.57|1037.17|1030.32|1027.92|0
1653328200000|2022-05-23 17:50:00|1032.57|1030.17|1036.57|1034.17|1037.32|1034.92|1032.07|1029.67|0
1653328500000|2022-05-23 17:55:00|1036.07|1033.67|1031.57|1029.17|1036.07|1033.67|1031.57|1029.17|0
1653328800000|2022-05-23 18:00:00|1030.82|1028.42|1033.82|1031.42|1036.2|1033.8|1028.07|1025.67|0
1653329100000|2022-05-23 18:05:00|1033.57|1031.17|1031.32|1028.92|1035.82|1033.42|1029.82|1027.42|0
1653329400000|2022-05-23 18:10:00|1030.82|1028.42|1027.07|1024.67|1031.07|1028.67|1026.32|1023.92|0
1653329700000|2022-05-23 18:15:00|1027.32|1024.92|1026.82|1024.42|1029.82|1027.42|1026.45|1024.05|0
1653330000000|2022-05-23 18:20:00|1026.57|1024.17|1027.07|1024.67|1029.32|1026.92|1025.07|1022.67|0
1653330300000|2022-05-23 18:25:00|1027.32|1024.92|1029.82|1027.42|1031.82|1029.42|1026.07|1023.67|0
1653330600000|2022-05-23 18:30:00|1029.32|1026.92|1029.45|1027.05|1032.07|1029.67|1027.32|1024.92|0
1653330900000|2022-05-23 18:35:00|1029.82|1027.42|1028.57|1026.17|1030.82|1028.42|1027.07|1024.67|0
1653331200000|2022-05-23 18:40:00|1028.82|1026.42|1021.82|1019.42|1031.57|1029.17|1021.82|1019.42|0
1653331500000|2022-05-23 18:45:00|1021.57|1019.17|1031.82|1029.42|1034.07|1031.67|1021.07|1018.67|0
1653331800000|2022-05-23 18:50:00|1031.45|1029.05|1032.32|1029.92|1036.32|1033.92|1028.57|1026.17|0
1653332100000|2022-05-23 18:55:00|1031.57|1029.17|1035.82|1033.42|1037.32|1034.92|1031.32|1028.92|0
1653332400000|2022-05-23 19:00:00|1035.57|1033.17|1030.57|1028.17|1036.32|1033.92|1029.57|1027.17|0
1653332700000|2022-05-23 19:05:00|1029.82|1027.42|1026.07|1023.67|1032.32|1029.92|1025.82|1023.42|0
1653333000000|2022-05-23 19:10:00|1025.95|1023.55|1036.07|1033.67|1039.07|1036.67|1025.95|1023.55|0
1653333300000|2022-05-23 19:15:00|1036.32|1033.92|1033.07|1030.67|1038.07|1035.67|1032.82|1030.42|0
1653333600000|2022-05-23 19:20:00|1032.82|1030.42|1038.82|1036.42|1042.32|1039.92|1030.82|1028.42|0
1653333900000|2022-05-23 19:25:00|1039.57|1037.17|1037.07|1034.67|1040.57|1038.17|1035.07|1032.67|0
1653334200000|2022-05-23 19:30:00|1036.57|1034.17|1033.07|1030.67|1038.57|1036.17|1031.07|1028.67|0
1653334500000|2022-05-23 19:35:00|1032.82|1030.42|1040.57|1038.17|1040.57|1038.17|1027.57|1025.17|0
1653334800000|2022-05-23 19:40:00|1040.32|1037.92|1041.82|1039.42|1044.57|1042.17|1037.32|1034.92|0
1653335100000|2022-05-23 19:45:00|1041.07|1038.67|1046.57|1044.17|1048.82|1046.42|1041.07|1038.67|0
1653335400000|2022-05-23 19:50:00|1039.95|1037.55|1039.57|1037.17|1043.7|1041.3|1032.82|1030.42|0
1653335700000|2022-05-23 19:55:00|1040.82|1038.42|1031.07|1028.67|1042.07|1039.67|1028.07|1025.67|0
1653336000000|2022-05-23 20:00:00|1027.82|1025.42|1028.32|1025.92|1028.82|1026.42|1024.82|1022.42|0
1653336300000|2022-05-23 20:05:00|1028.07|1025.67|1019.32|1016.92|1028.07|1025.67|1019.07|1016.67|0
1653336600000|2022-05-23 20:10:00|1019.82|1017.42|1025.07|1022.67|1025.82|1023.42|1019.32|1016.92|0
1653336900000|2022-05-23 20:15:00|1024.52|1021.72|1023.02|1020.22|1024.9|1022.1|1022.02|1019.22|0
1653337200000|2022-05-23 20:20:00|1023.27|1020.47|1024.77|1021.97|1025.27|1022.47|1023.27|1020.47|0
1653337500000|2022-05-23 20:25:00|1024.52|1021.72|1025.27|1022.47|1025.52|1022.72|1023.77|1020.97|0
1653337800000|2022-05-23 20:30:00|1025.15|1022.35|1025.15|1022.35|1025.52|1022.72|1024.02|1021.22|0
1653338100000|2022-05-23 20:35:00|1025.02|1022.22|1024.02|1021.22|1025.52|1022.72|1024.02|1021.22|0
1653338400000|2022-05-23 20:40:00|1024.27|1021.47|1024.52|1021.72|1024.77|1021.97|1023.52|1020.72|0
1653338700000|2022-05-23 20:45:00|1024.77|1021.97|1024.52|1021.72|1025.27|1022.47|1024.27|1021.47|0
1653339000000|2022-05-23 20:50:00|1024.27|1021.47|1024.27|1021.47|1024.27|1021.47|1023.52|1020.72|0
1653339300000|2022-05-23 20:55:00|1024.77|1021.97|1023.4|1020.6|1024.77|1021.97|1022.52|1019.72|0
1653339600000|2022-05-23 21:00:00|1023.61|1020.81|1022.88|1020.08|1023.61|1020.81|1022.81|1020.01|0
1653339900000|2022-05-23 21:05:00|1022.99|1020.19|1025.18|1022.38|1025.18|1022.38|1022.99|1020.19|0
1653340200000|2022-05-23 21:10:00|1024.88|1022.08|1028.56|1025.76|1028.71|1025.91|1024.88|1022.08|0
1653340500000|2022-05-23 21:15:00|1028.45|1025.65|1034.75|1031.95|1035.8|1033|1028.45|1025.65|0
1653340800000|2022-05-23 21:20:00|1034.57|1031.77|1036.5|1033.7|1037.12|1034.32|1034.53|1031.73|0
1653341100000|2022-05-23 21:25:00|1036.57|1033.77|1038.75|1035.95|1039.59|1036.79|1036.57|1033.77|0
1653341400000|2022-05-23 21:30:00|1038.2|1035.4|1041.92|1039.12|1041.92|1039.12|1038.2|1035.4|0
1653341700000|2022-05-23 21:35:00|1041.89|1039.09|1043.64|1040.84|1043.64|1040.84|1040.98|1038.18|0
1653342000000|2022-05-23 21:40:00|1043.49|1040.69|1045.89|1043.09|1045.93|1043.13|1041.86|1039.06|0
1653342300000|2022-05-23 21:45:00|1045.64|1042.84|1040.3|1037.5|1046|1043.2|1039.3|1036.5|0
1653342600000|2022-05-23 21:50:00|1040.19|1037.39|1042.87|1040.07|1043.81|1041.01|1040.12|1037.32|0
1653342900000|2022-05-23 21:55:00|1042.47|1039.67|1043.44|1040.64|1043.44|1040.64|1041.04|1038.24|0
1653343200000|2022-05-23 22:00:00|1043.51|1040.71|1067.15|1064.35|1071.9|1069.1|1043.51|1040.71|0
1653343500000|2022-05-23 22:05:00|1067.27|1064.47|1064.9|1062.1|1069.27|1066.47|1062.9|1060.1|0
1653343800000|2022-05-23 22:10:00|1064.52|1061.72|1059.9|1057.1|1066.02|1063.22|1059.77|1056.97|0
1653344100000|2022-05-23 22:15:00|1059.4|1056.6|1062.77|1059.97|1064.02|1061.22|1058.65|1055.85|0
1653344400000|2022-05-23 22:20:00|1062.65|1059.85|1066.02|1063.22|1067.27|1064.47|1061.9|1059.1|0
1653344700000|2022-05-23 22:25:00|1066.27|1063.47|1064.02|1061.22|1066.27|1063.47|1061.77|1058.97|0
1653345000000|2022-05-23 22:30:00|1063.9|1061.1|1059.9|1057.1|1065.65|1062.85|1059.77|1056.97|0
1653345300000|2022-05-23 22:35:00|1059.65|1056.85|1062.15|1059.35|1062.77|1059.97|1059.52|1056.72|0
1653345600000|2022-05-23 22:40:00|1061.77|1058.97|1060.77|1057.97|1062.27|1059.47|1060.27|1057.47|0
1653345900000|2022-05-23 22:45:00|1060.52|1057.72|1057.02|1054.22|1060.52|1057.72|1056.77|1053.97|0
1653346200000|2022-05-23 22:50:00|1057.27|1054.47|1059.27|1056.47|1060.52|1057.72|1057.02|1054.22|0
1653346500000|2022-05-23 22:55:00|1059.15|1056.35|1056.52|1053.72|1059.15|1056.35|1055.9|1053.1|0
1653346800000|2022-05-23 23:00:00|1056.15|1053.35|1055.02|1052.22|1056.52|1053.72|1054.77|1051.97|0
1653347100000|2022-05-23 23:05:00|1055.27|1052.47|1054.02|1051.22|1055.77|1052.97|1053.77|1050.97|0
1653347400000|2022-05-23 23:10:00|1054.27|1051.47|1055.9|1053.1|1056.27|1053.47|1053.77|1050.97|0
1653347700000|2022-05-23 23:15:00|1056.02|1053.22|1060.52|1057.72|1061.52|1058.72|1055.77|1052.97|0
1653348000000|2022-05-23 23:20:00|1060.15|1057.35|1059.9|1057.1|1060.52|1057.72|1059.52|1056.72|0
1653348300000|2022-05-23 23:25:00|1059.77|1056.97|1060.77|1057.97|1060.9|1058.1|1058.02|1055.22|0
1653348600000|2022-05-23 23:30:00|1061.02|1058.22|1059.52|1056.72|1061.02|1058.22|1059.52|1056.72|0
1653348900000|2022-05-23 23:35:00|1059.65|1056.85|1058.02|1055.22|1059.77|1056.97|1057.77|1054.97|0
1653349200000|2022-05-23 23:40:00|1057.9|1055.1|1055.15|1052.35|1057.9|1055.1|1055.02|1052.22|0
1653349500000|2022-05-23 23:45:00|1055.02|1052.22|1055.02|1052.22|1056.65|1053.85|1055.02|1052.22|0
1653349800000|2022-05-23 23:50:00|1055.27|1052.47|1054.77|1051.97|1055.52|1052.72|1052.27|1049.47|0
1653350100000|2022-05-23 23:55:00|1054.65|1051.85|1053.77|1050.97|1055.02|1052.22|1052.4|1049.6|0
1653350400000|2022-05-24 00:00:00|1054.02|1051.22|1058.02|1055.22|1060.52|1057.72|1054.02|1051.22|0
1653350700000|2022-05-24 00:05:00|1057.9|1055.1|1055.27|1052.47|1058.27|1055.47|1055.02|1052.22|0
1653351000000|2022-05-24 00:10:00|1055.4|1052.6|1055.52|1052.72|1056.27|1053.47|1053.65|1050.85|0
1653351300000|2022-05-24 00:15:00|1054.77|1051.97|1054.77|1051.97|1055.52|1052.72|1051.52|1048.72|0
1653351600000|2022-05-24 00:20:00|1055.02|1052.22|1056.77|1053.97|1057.77|1054.97|1054.52|1051.72|0
1653351900000|2022-05-24 00:25:00|1057.02|1054.22|1058.4|1055.6|1058.52|1055.72|1056.65|1053.85|0
1653352200000|2022-05-24 00:30:00|1058.52|1055.72|1057.02|1054.22|1059.02|1056.22|1055.27|1052.47|0
1653352500000|2022-05-24 00:35:00|1057.15|1054.35|1055.65|1052.85|1057.4|1054.6|1055.52|1052.72|0
1653352800000|2022-05-24 00:40:00|1055.77|1052.97|1057.27|1054.47|1058.52|1055.72|1055.02|1052.22|0
1653353100000|2022-05-24 00:45:00|1057.77|1054.97|1056.02|1053.22|1059.02|1056.22|1055.77|1052.97|0
1653353400000|2022-05-24 00:50:00|1056.27|1053.47|1056.52|1053.72|1057.15|1054.35|1055.52|1052.72|0
1653353700000|2022-05-24 00:55:00|1056.65|1053.85|1058.52|1055.72|1058.77|1055.97|1056.65|1053.85|0
1653354000000|2022-05-24 01:00:00|1058.65|1055.85|1058.52|1055.72|1059.02|1056.22|1057.52|1054.72|0
1653354300000|2022-05-24 01:05:00|1058.27|1055.47|1057.52|1054.72|1061.77|1058.97|1056.52|1053.72|0
1653354600000|2022-05-24 01:10:00|1057.4|1054.6|1060.02|1057.22|1060.52|1057.72|1056.52|1053.72|0
1653354900000|2022-05-24 01:15:00|1059.9|1057.1|1061.65|1058.85|1063.77|1060.97|1059.9|1057.1|0
1653355200000|2022-05-24 01:20:00|1061.77|1058.97|1061.77|1058.97|1062.77|1059.97|1060.65|1057.85|0
1653355500000|2022-05-24 01:25:00|1062.02|1059.22|1060.4|1057.6|1062.02|1059.22|1059.52|1056.72|0
1653355800000|2022-05-24 01:30:00|1060.77|1057.97|1060.15|1057.35|1061.52|1058.72|1060.02|1057.22|0
1653356100000|2022-05-24 01:35:00|1060.02|1057.22|1058.52|1055.72|1061.02|1058.22|1058.02|1055.22|0
1653356400000|2022-05-24 01:40:00|1058.65|1055.85|1057.15|1054.35|1058.65|1055.85|1056.27|1053.47|0
1653356700000|2022-05-24 01:45:00|1057.27|1054.47|1057.27|1054.47|1058.02|1055.22|1056.77|1053.97|0
1653357000000|2022-05-24 01:50:00|1057.4|1054.6|1055.52|1052.72|1058.77|1055.97|1055.27|1052.47|0
1653357300000|2022-05-24 01:55:00|1055.27|1052.47|1059.02|1056.22|1059.02|1056.22|1055.02|1052.22|0
1653357600000|2022-05-24 02:00:00|1059.15|1056.35|1059.77|1056.97|1061.77|1058.97|1058.27|1055.47|0
1653357900000|2022-05-24 02:05:00|1059.9|1057.1|1060.52|1057.72|1061.27|1058.47|1059.27|1056.47|0
1653358200000|2022-05-24 02:10:00|1060.77|1057.97|1060.77|1057.97|1061.27|1058.47|1059.65|1056.85|0
1653358500000|2022-05-24 02:15:00|1060.65|1057.85|1062.77|1059.97|1063.02|1060.22|1060.27|1057.47|0
1653358800000|2022-05-24 02:20:00|1062.52|1059.72|1061.65|1058.85|1063.02|1060.22|1061.15|1058.35|0
1653359100000|2022-05-24 02:25:00|1061.52|1058.72|1062.27|1059.47|1062.77|1059.97|1060.77|1057.97|0
1653359400000|2022-05-24 02:30:00|1062.02|1059.22|1061.27|1058.47|1062.52|1059.72|1061.27|1058.47|0
1653359700000|2022-05-24 02:35:00|1060.77|1057.97|1062.02|1059.22|1062.02|1059.22|1060.52|1057.72|0
1653360000000|2022-05-24 02:40:00|1061.9|1059.1|1062.27|1059.47|1063.02|1060.22|1061.77|1058.97|0
1653360300000|2022-05-24 02:45:00|1062.52|1059.72|1063.27|1060.47|1064.52|1061.72|1062.52|1059.72|0
1653360600000|2022-05-24 02:50:00|1063.15|1060.35|1062.27|1059.47|1063.27|1060.47|1062.27|1059.47|0
1653360900000|2022-05-24 02:55:00|1062.52|1059.72|1061.27|1058.47|1062.52|1059.72|1061.02|1058.22|0
1653361200000|2022-05-24 03:00:00|1061.4|1058.6|1062.02|1059.22|1062.27|1059.47|1061.02|1058.22|0
1653361500000|2022-05-24 03:05:00|1061.77|1058.97|1061.02|1058.22|1062.52|1059.72|1061.02|1058.22|0
1653361800000|2022-05-24 03:10:00|1060.77|1057.97|1061.02|1058.22|1061.52|1058.72|1060.77|1057.97|0
1653362100000|2022-05-24 03:15:00|1061.27|1058.47|1061.77|1058.97|1062.02|1059.22|1061.02|1058.22|0
1653362400000|2022-05-24 03:20:00|1061.52|1058.72|1063.4|1060.6|1063.52|1060.72|1061.52|1058.72|0
1653362700000|2022-05-24 03:25:00|1063.27|1060.47|1063.4|1060.6|1064.27|1061.47|1063.27|1060.47|0
1653363000000|2022-05-24 03:30:00|1063.52|1060.72|1063.27|1060.47|1063.52|1060.72|1062.52|1059.72|0
1653363300000|2022-05-24 03:35:00|1063.02|1060.22|1063.27|1060.47|1063.77|1060.97|1063.02|1060.22|0
1653363600000|2022-05-24 03:40:00|1063.4|1060.6|1063.52|1060.72|1063.77|1060.97|1063.02|1060.22|0
1653363900000|2022-05-24 03:45:00|1063.4|1060.6|1062.65|1059.85|1063.52|1060.72|1062.65|1059.85|0
1653364200000|2022-05-24 03:50:00|1062.52|1059.72|1061.02|1058.22|1063.77|1060.97|1060.77|1057.97|0
1653364500000|2022-05-24 03:55:00|1061.27|1058.47|1060.4|1057.6|1061.27|1058.47|1059.65|1056.85|0
1653364800000|2022-05-24 04:00:00|1060.52|1057.72|1060.02|1057.22|1060.77|1057.97|1059.65|1056.85|0
1653365100000|2022-05-24 04:05:00|1059.9|1057.1|1060.02|1057.22|1060.27|1057.47|1059.52|1056.72|0
1653365400000|2022-05-24 04:10:00|1059.77|1056.97|1061.27|1058.47|1062.02|1059.22|1059.77|1056.97|0
1653365700000|2022-05-24 04:15:00|1061.52|1058.72|1063.02|1060.22|1063.02|1060.22|1061.52|1058.72|0
1653366000000|2022-05-24 04:20:00|1062.9|1060.1|1062.4|1059.6|1063.02|1060.22|1062.02|1059.22|0
1653366300000|2022-05-24 04:25:00|1062.52|1059.72|1062.77|1059.97|1063.02|1060.22|1062.52|1059.72|0
1653366600000|2022-05-24 04:30:00|1062.9|1060.1|1063.52|1060.72|1064.15|1061.35|1062.52|1059.72|0
1653366900000|2022-05-24 04:35:00|1063.65|1060.85|1063.02|1060.22|1063.77|1060.97|1062.77|1059.97|0
1653367200000|2022-05-24 04:40:00|1062.9|1060.1|1064.02|1061.22|1064.15|1061.35|1062.77|1059.97|0
1653367500000|2022-05-24 04:45:00|1064.27|1061.47|1067.77|1064.97|1067.9|1065.1|1064.02|1061.22|0
1653367800000|2022-05-24 04:50:00|1068.02|1065.22|1066.52|1063.72|1068.27|1065.47|1065.65|1062.85|0
1653368100000|2022-05-24 04:55:00|1066.27|1063.47|1067.27|1064.47|1068.27|1065.47|1066.02|1063.22|0
1653368400000|2022-05-24 05:00:00|1067.52|1064.72|1068.02|1065.22|1070.27|1067.47|1067.02|1064.22|0
1653368700000|2022-05-24 05:05:00|1068.15|1065.35|1065.77|1062.97|1068.4|1065.6|1065.77|1062.97|0
1653369000000|2022-05-24 05:10:00|1065.52|1062.72|1070.52|1067.72|1070.77|1067.97|1065.02|1062.22|0
1653369300000|2022-05-24 05:15:00|1073.02|1070.22|1068.02|1065.22|1073.02|1070.22|1067.52|1064.72|0
1653369600000|2022-05-24 05:20:00|1067.77|1064.97|1069.65|1066.85|1070.27|1067.47|1067.27|1064.47|0
1653369900000|2022-05-24 05:25:00|1069.52|1066.72|1072.02|1069.22|1072.27|1069.47|1068.4|1065.6|0
1653370200000|2022-05-24 05:30:00|1071.77|1068.97|1070.65|1067.85|1073.02|1070.22|1070.52|1067.72|0
1653370500000|2022-05-24 05:35:00|1070.52|1067.72|1074.52|1071.72|1077.77|1074.97|1069.77|1066.97|0
1653370800000|2022-05-24 05:40:00|1074.77|1071.97|1078.77|1075.97|1078.77|1075.97|1074.65|1071.85|0
1653371100000|2022-05-24 05:45:00|1079.02|1076.22|1077.52|1074.72|1079.02|1076.22|1076.27|1073.47|0
1653371400000|2022-05-24 05:50:00|1077.77|1074.97|1078.52|1075.72|1080.02|1077.22|1077.77|1074.97|0
1653371700000|2022-05-24 05:55:00|1078.4|1075.6|1078.27|1075.47|1079.52|1076.72|1077.52|1074.72|0
1653372000000|2022-05-24 06:00:00|1078.4|1075.6|1075.27|1072.47|1080.77|1077.97|1075.02|1072.22|0
1653372300000|2022-05-24 06:05:00|1075.02|1072.22|1077.77|1074.97|1078.02|1075.22|1074.27|1071.47|0
1653372600000|2022-05-24 06:10:00|1077.27|1074.47|1077.4|1074.6|1078.77|1075.97|1076.77|1073.97|0
1653372900000|2022-05-24 06:15:00|1077.02|1074.22|1078.52|1075.72|1078.77|1075.97|1075.77|1072.97|0
1653373200000|2022-05-24 06:20:00|1078.77|1075.97|1077.02|1074.22|1079.52|1076.72|1075.77|1072.97|0
1653373500000|2022-05-24 06:25:00|1077.27|1074.47|1077.4|1074.6|1077.77|1074.97|1076.65|1073.85|0
1653373800000|2022-05-24 06:30:00|1078.15|1075.35|1077.65|1074.85|1078.15|1075.35|1076.02|1073.22|0
1653374100000|2022-05-24 06:35:00|1077.9|1075.1|1085.27|1082.47|1086.02|1083.22|1077.9|1075.1|0
1653374400000|2022-05-24 06:40:00|1085.02|1082.22|1086.27|1083.47|1086.65|1083.85|1084.52|1081.72|0
1653374700000|2022-05-24 06:45:00|1086.52|1083.72|1086.4|1083.6|1088.02|1085.22|1085.77|1082.97|0
1653375000000|2022-05-24 06:50:00|1086.52|1083.72|1082.02|1079.22|1086.52|1083.72|1081.77|1078.97|0
1653375300000|2022-05-24 06:55:00|1082.15|1079.35|1081.9|1079.1|1083.52|1080.72|1080.77|1077.97|0
1653375600000|2022-05-24 07:00:00|1082.02|1079.22|1078.4|1075.6|1082.02|1079.22|1076.77|1073.97|0
1653375900000|2022-05-24 07:05:00|1078.2|1075.8|1083.32|1080.92|1083.32|1080.92|1078.2|1075.8|0
1653376200000|2022-05-24 07:10:00|1083.95|1081.55|1076.82|1074.42|1084.95|1082.55|1075.82|1073.42|0
1653376500000|2022-05-24 07:15:00|1076.57|1074.17|1078.82|1076.42|1079.95|1077.55|1075.57|1073.17|0
1653376800000|2022-05-24 07:20:00|1079.07|1076.67|1078.45|1076.05|1080.2|1077.8|1077.07|1074.67|0
1653377100000|2022-05-24 07:25:00|1078.57|1076.17|1079.45|1077.05|1083.07|1080.67|1076.57|1074.17|0
1653377400000|2022-05-24 07:30:00|1078.32|1075.92|1077.7|1075.3|1078.57|1076.17|1072.57|1070.17|0
1653377700000|2022-05-24 07:35:00|1077.57|1075.17|1084.32|1081.92|1086.07|1083.67|1077.45|1075.05|0
1653378000000|2022-05-24 07:40:00|1084.7|1082.3|1088.32|1085.92|1090.7|1088.3|1084.32|1081.92|0
1653378300000|2022-05-24 07:45:00|1088.82|1086.42|1087.82|1085.42|1091.2|1088.8|1086.07|1083.67|0
1653378600000|2022-05-24 07:50:00|1088.2|1085.8|1084.32|1081.92|1089.57|1087.17|1084.32|1081.92|0
1653378900000|2022-05-24 07:55:00|1084.45|1082.05|1079.2|1076.8|1085.07|1082.67|1078.82|1076.42|0
1653379200000|2022-05-24 08:00:00|1079.45|1077.05|1080.82|1078.42|1082.32|1079.92|1077.32|1074.92|0
1653379500000|2022-05-24 08:05:00|1080.45|1078.05|1079.32|1076.92|1082.32|1079.92|1078.95|1076.55|0
1653379800000|2022-05-24 08:10:00|1079.57|1077.17|1076.82|1074.42|1081.07|1078.67|1076.07|1073.67|0
1653380100000|2022-05-24 08:15:00|1077.07|1074.67|1080.45|1078.05|1082.82|1080.42|1076.95|1074.55|0
1653380400000|2022-05-24 08:20:00|1080.57|1078.17|1078.57|1076.17|1083.82|1081.42|1078.07|1075.67|0
1653380700000|2022-05-24 08:25:00|1078.95|1076.55|1078.32|1075.92|1080.95|1078.55|1078.2|1075.8|0
1653381000000|2022-05-24 08:30:00|1078.45|1076.05|1079.7|1077.3|1080.7|1078.3|1077.32|1074.92|0
1653381300000|2022-05-24 08:35:00|1079.57|1077.17|1079.07|1076.67|1082.82|1080.42|1079.07|1076.67|0
1653381600000|2022-05-24 08:40:00|1079.57|1077.17|1083.07|1080.67|1083.07|1080.67|1079.32|1076.92|0
1653381900000|2022-05-24 08:45:00|1083.32|1080.92|1081.57|1079.17|1083.82|1081.42|1080.07|1077.67|0
1653382200000|2022-05-24 08:50:00|1081.82|1079.42|1088.32|1085.92|1089.82|1087.42|1081.82|1079.42|0
1653382500000|2022-05-24 08:55:00|1088.45|1086.05|1088.57|1086.17|1089.95|1087.55|1086.57|1084.17|0
1653382800000|2022-05-24 09:00:00|1088.32|1085.92|1087.82|1085.42|1088.45|1086.05|1085.95|1083.55|0
1653383100000|2022-05-24 09:05:00|1087.7|1085.3|1087.57|1085.17|1089.07|1086.67|1086.82|1084.42|0
1653383400000|2022-05-24 09:10:00|1087.2|1084.8|1085.32|1082.92|1088.57|1086.17|1084.32|1081.92|0
1653383700000|2022-05-24 09:15:00|1085.07|1082.67|1087.57|1085.17|1087.57|1085.17|1084.45|1082.05|0
1653384000000|2022-05-24 09:20:00|1086.82|1084.42|1086.57|1084.17|1086.82|1084.42|1084.82|1082.42|0
1653384300000|2022-05-24 09:25:00|1086.82|1084.42|1083.32|1080.92|1087.2|1084.8|1082.32|1079.92|0
1653384600000|2022-05-24 09:30:00|1082.95|1080.55|1082.32|1079.92|1085.07|1082.67|1082.32|1079.92|0
1653384900000|2022-05-24 09:35:00|1082.45|1080.05|1081.07|1078.67|1083.2|1080.8|1080.57|1078.17|0
1653385200000|2022-05-24 09:40:00|1080.57|1078.17|1081.57|1079.17|1082.32|1079.92|1080.32|1077.92|0
1653385500000|2022-05-24 09:45:00|1081.45|1079.05|1078.32|1075.92|1081.82|1079.42|1078.32|1075.92|0
1653385800000|2022-05-24 09:50:00|1078.82|1076.42|1077.45|1075.05|1079.07|1076.67|1076.82|1074.42|0
1653386100000|2022-05-24 09:55:00|1077.32|1074.92|1076.45|1074.05|1077.32|1074.92|1074.07|1071.67|0
1653386400000|2022-05-24 10:00:00|1076.32|1073.92|1078.82|1076.42|1079.7|1077.3|1076.07|1073.67|0
1653386700000|2022-05-24 10:05:00|1078.95|1076.55|1074.82|1072.42|1080.07|1077.67|1074.45|1072.05|0
1653387000000|2022-05-24 10:10:00|1074.7|1072.3|1075.32|1072.92|1076.07|1073.67|1073.2|1070.8|0
1653387300000|2022-05-24 10:15:00|1075.07|1072.67|1071.45|1069.05|1075.32|1072.92|1071.07|1068.67|0
1653387600000|2022-05-24 10:20:00|1071.57|1069.17|1071.32|1068.92|1072.2|1069.8|1068.82|1066.42|0
1653387900000|2022-05-24 10:25:00|1071.57|1069.17|1070.95|1068.55|1073.82|1071.42|1070.82|1068.42|0
1653388200000|2022-05-24 10:30:00|1071.32|1068.92|1072.07|1069.67|1072.07|1069.67|1069.57|1067.17|0
1653388500000|2022-05-24 10:35:00|1072.32|1069.92|1073.32|1070.92|1074.45|1072.05|1072.32|1069.92|0
1653388800000|2022-05-24 10:40:00|1073.57|1071.17|1073.45|1071.05|1074.2|1071.8|1072.07|1069.67|0
1653389100000|2022-05-24 10:45:00|1073.57|1071.17|1074.07|1071.67|1074.82|1072.42|1072.45|1070.05|0
1653389400000|2022-05-24 10:50:00|1074.2|1071.8|1073.82|1071.42|1075.45|1073.05|1073.07|1070.67|0
1653389700000|2022-05-24 10:55:00|1074.07|1071.67|1074.7|1072.3|1074.7|1072.3|1072.07|1069.67|0
1653390000000|2022-05-24 11:00:00|1074.32|1071.92|1070.82|1068.42|1074.32|1071.92|1069.82|1067.42|0
1653390300000|2022-05-24 11:05:00|1070.57|1068.17|1063.07|1060.67|1070.57|1068.17|1063.07|1060.67|0
1653390600000|2022-05-24 11:10:00|1063.57|1061.17|1066.2|1063.8|1066.57|1064.17|1063.57|1061.17|0
1653390900000|2022-05-24 11:15:00|1066.32|1063.92|1064.32|1061.92|1067.45|1065.05|1064.07|1061.67|0
1653391200000|2022-05-24 11:20:00|1064.07|1061.67|1067.57|1065.17|1067.57|1065.17|1063.82|1061.42|0
1653391500000|2022-05-24 11:25:00|1067.32|1064.92|1065.07|1062.67|1067.82|1065.42|1064.7|1062.3|0
1653391800000|2022-05-24 11:30:00|1065.32|1062.92|1063.82|1061.42|1065.82|1063.42|1063.57|1061.17|0
1653392100000|2022-05-24 11:35:00|1064.07|1061.67|1070.07|1067.67|1070.95|1068.55|1063.07|1060.67|0
1653392400000|2022-05-24 11:40:00|1070.45|1068.05|1067.82|1065.42|1071.95|1069.55|1067.32|1064.92|0
1653392700000|2022-05-24 11:45:00|1068.45|1066.05|1069.82|1067.42|1070.82|1068.42|1067.57|1065.17|0
1653393000000|2022-05-24 11:50:00|1069.45|1067.05|1072.57|1070.17|1073.2|1070.8|1069.45|1067.05|0
1653393300000|2022-05-24 11:55:00|1072.32|1069.92|1072.57|1070.17|1074.82|1072.42|1072.32|1069.92|0
1653393600000|2022-05-24 12:00:00|1072.32|1069.92|1070.57|1068.17|1075.32|1072.92|1070.57|1068.17|0
1653393900000|2022-05-24 12:05:00|1070.82|1068.42|1078.07|1075.67|1078.82|1076.42|1070.82|1068.42|0
1653394200000|2022-05-24 12:10:00|1077.95|1075.55|1076.07|1073.67|1078.07|1075.67|1074.7|1072.3|0
1653394500000|2022-05-24 12:15:00|1076.32|1073.92|1075.32|1072.92|1077.32|1074.92|1074.82|1072.42|0
1653394800000|2022-05-24 12:20:00|1075.07|1072.67|1077.32|1074.92|1078.57|1076.17|1075.07|1072.67|0
1653395100000|2022-05-24 12:25:00|1077.57|1075.17|1074.45|1072.05|1077.57|1075.17|1073.07|1070.67|0
1653395400000|2022-05-24 12:30:00|1074.07|1071.67|1071.57|1069.17|1076.57|1074.17|1070.07|1067.67|0
1653395700000|2022-05-24 12:35:00|1071.82|1069.42|1069.2|1066.8|1072.7|1070.3|1067.07|1064.67|0
1653396000000|2022-05-24 12:40:00|1069.32|1066.92|1068.57|1066.17|1069.57|1067.17|1066.32|1063.92|0
1653396300000|2022-05-24 12:45:00|1068.32|1065.92|1066.82|1064.42|1068.82|1066.42|1066.57|1064.17|0
1653396600000|2022-05-24 12:50:00|1066.57|1064.17|1067.45|1065.05|1067.57|1065.17|1064.32|1061.92|0
1653396900000|2022-05-24 12:55:00|1067.57|1065.17|1068.07|1065.67|1068.82|1066.42|1066.32|1063.92|0
1653397200000|2022-05-24 13:00:00|1067.82|1065.42|1070.07|1067.67|1072.32|1069.92|1067.32|1064.92|0
1653397500000|2022-05-24 13:05:00|1070.57|1068.17|1071.07|1068.67|1071.95|1069.55|1068.82|1066.42|0
1653397800000|2022-05-24 13:10:00|1071.32|1068.92|1068.57|1066.17|1071.32|1068.92|1068.32|1065.92|0
1653398100000|2022-05-24 13:15:00|1068.2|1065.8|1068.57|1066.17|1069.82|1067.42|1067.07|1064.67|0
1653398400000|2022-05-24 13:20:00|1068.82|1066.42|1067.32|1064.92|1068.82|1066.42|1065.32|1062.92|0
1653398700000|2022-05-24 13:25:00|1067.82|1065.42|1073.07|1070.67|1073.82|1071.42|1067.82|1065.42|0
1653399000000|2022-05-24 13:30:00|1072.32|1069.92|1076.57|1074.17|1080.07|1077.67|1063.57|1061.17|0
1653399300000|2022-05-24 13:35:00|1078.07|1075.67|1083.32|1080.92|1084.07|1081.67|1075.45|1073.05|0
1653399600000|2022-05-24 13:40:00|1084.57|1082.17|1080.82|1078.42|1084.82|1082.42|1078.07|1075.67|0
1653399900000|2022-05-24 13:45:00|1082.45|1080.05|1083.82|1081.42|1085.82|1083.42|1075.07|1072.67|0
1653400200000|2022-05-24 13:50:00|1084.32|1081.92|1085.57|1083.17|1086.32|1083.92|1076.07|1073.67|0
1653400500000|2022-05-24 13:55:00|1084.82|1082.42|1091.07|1088.67|1091.07|1088.67|1084.07|1081.67|0
1653400800000|2022-05-24 14:00:00|1091.7|1089.3|1097.82|1095.42|1099.07|1096.67|1090.07|1087.67|0
1653401100000|2022-05-24 14:05:00|1098.57|1096.17|1106.07|1103.67|1107.2|1104.8|1095.07|1092.67|0
1653401400000|2022-05-24 14:10:00|1106.32|1103.92|1115.07|1112.67|1116.32|1113.92|1104.32|1101.92|0
1653401700000|2022-05-24 14:15:00|1114.82|1112.42|1123.07|1120.67|1124.07|1121.67|1114.82|1112.42|0
1653402000000|2022-05-24 14:20:00|1123.57|1121.17|1117.32|1114.92|1123.57|1121.17|1110.57|1108.17|0
1653402300000|2022-05-24 14:25:00|1118.07|1115.67|1108.82|1106.42|1121.07|1118.67|1108.57|1106.17|0
1653402600000|2022-05-24 14:30:00|1109.57|1107.17|1116.07|1113.67|1117.32|1114.92|1109.57|1107.17|0
1653402900000|2022-05-24 14:35:00|1117.07|1114.67|1113.57|1111.17|1118.82|1116.42|1110.07|1107.67|0
1653403200000|2022-05-24 14:40:00|1114.82|1112.42|1115.32|1112.92|1120.57|1118.17|1109.82|1107.42|0
1653403500000|2022-05-24 14:45:00|1116.07|1113.67|1126.57|1124.17|1127.07|1124.67|1110.82|1108.42|0
1653403800000|2022-05-24 14:50:00|1127.07|1124.67|1125.32|1122.92|1129.07|1126.67|1121.57|1119.17|0
1653404100000|2022-05-24 14:55:00|1126.07|1123.67|1118.32|1115.92|1127.32|1124.92|1118.07|1115.67|0
1653404400000|2022-05-24 15:00:00|1118.82|1116.42|1116.7|1114.3|1120.07|1117.67|1112.07|1109.67|0
1653404700000|2022-05-24 15:05:00|1117.57|1115.17|1115.82|1113.42|1119.57|1117.17|1112.32|1109.92|0
1653405000000|2022-05-24 15:10:00|1115.57|1113.17|1119.07|1116.67|1120.82|1118.42|1113.82|1111.42|0
1653405300000|2022-05-24 15:15:00|1118.57|1116.17|1121.32|1118.92|1122.57|1120.17|1109.32|1106.92|0
1653405600000|2022-05-24 15:20:00|1121.57|1119.17|1117.32|1114.92|1125.07|1122.67|1114.57|1112.17|0
1653405900000|2022-05-24 15:25:00|1116.7|1114.3|1112.82|1110.42|1118.82|1116.42|1112.57|1110.17|0
1653406200000|2022-05-24 15:30:00|1112.95|1110.55|1114.07|1111.67|1118.57|1116.17|1110.32|1107.92|0
1653406500000|2022-05-24 15:35:00|1114.57|1112.17|1114.82|1112.42|1118.57|1116.17|1111.57|1109.17|0
1653406800000|2022-05-24 15:40:00|1114.57|1112.17|1105.57|1103.17|1115.57|1113.17|1105.32|1102.92|0
1653407100000|2022-05-24 15:45:00|1106.32|1103.92|1092.57|1090.17|1106.32|1103.92|1091.32|1088.92|0
1653407400000|2022-05-24 15:50:00|1091.82|1089.42|1098.07|1095.67|1098.82|1096.42|1091.82|1089.42|0
1653407700000|2022-05-24 15:55:00|1097.32|1094.92|1095.82|1093.42|1098.82|1096.42|1088.57|1086.17|0
1653408000000|2022-05-24 16:00:00|1096.07|1093.67|1095.57|1093.17|1101.07|1098.67|1094.07|1091.67|0
1653408300000|2022-05-24 16:05:00|1095.32|1092.92|1088.82|1086.42|1098.57|1096.17|1088.82|1086.42|0
1653408600000|2022-05-24 16:10:00|1089.07|1086.67|1082.82|1080.42|1090.82|1088.42|1082.57|1080.17|0
1653408900000|2022-05-24 16:15:00|1081.82|1079.42|1082.32|1079.92|1084.07|1081.67|1072.82|1070.42|0
1653409200000|2022-05-24 16:20:00|1082.82|1080.42|1087.57|1085.17|1088.82|1086.42|1082.82|1080.42|0
1653409500000|2022-05-24 16:25:00|1086.82|1084.42|1091.07|1088.67|1091.82|1089.42|1085.07|1082.67|0
1653409800000|2022-05-24 16:30:00|1091.32|1088.92|1098.32|1095.92|1099.07|1096.67|1088.2|1085.8|0
1653410100000|2022-05-24 16:35:00|1098.07|1095.67|1105.57|1103.17|1106.57|1104.17|1097.32|1094.92|0
1653410400000|2022-05-24 16:40:00|1104.82|1102.42|1105.32|1102.92|1105.82|1103.42|1102.82|1100.42|0
1653410700000|2022-05-24 16:45:00|1105.57|1103.17|1101.32|1098.92|1106.82|1104.42|1099.82|1097.42|0
1653411000000|2022-05-24 16:50:00|1101.07|1098.67|1101.32|1098.92|1103.57|1101.17|1099.57|1097.17|0
1653411300000|2022-05-24 16:55:00|1100.07|1097.67|1096.32|1093.92|1100.07|1097.67|1090.57|1088.17|0
1653411600000|2022-05-24 17:00:00|1098.82|1096.42|1110.57|1108.17|1110.57|1108.17|1097.95|1095.55|0
1653411900000|2022-05-24 17:05:00|1111.07|1108.67|1107.32|1104.92|1111.07|1108.67|1105.32|1102.92|0
1653412200000|2022-05-24 17:10:00|1108.07|1105.67|1105.82|1103.42|1109.32|1106.92|1103.57|1101.17|0
1653412500000|2022-05-24 17:15:00|1106.32|1103.92|1103.57|1101.17|1108.57|1106.17|1099.7|1097.3|0
1653412800000|2022-05-24 17:20:00|1103.07|1100.67|1105.32|1102.92|1108.57|1106.17|1102.57|1100.17|0
1653413100000|2022-05-24 17:25:00|1105.57|1103.17|1098.57|1096.17|1107.57|1105.17|1097.45|1095.05|0
1653413400000|2022-05-24 17:30:00|1100.07|1097.67|1102.57|1100.17|1106.82|1104.42|1099.82|1097.42|0
1653413700000|2022-05-24 17:35:00|1101.57|1099.17|1093.07|1090.67|1103.07|1100.67|1092.32|1089.92|0
1653414000000|2022-05-24 17:40:00|1092.82|1090.42|1087.07|1084.67|1092.82|1090.42|1081.57|1079.17|0
1653414300000|2022-05-24 17:45:00|1087.57|1085.17|1086.32|1083.92|1090.32|1087.92|1080.32|1077.92|0
1653414600000|2022-05-24 17:50:00|1085.32|1082.92|1083.32|1080.92|1087.57|1085.17|1080.82|1078.42|0
1653414900000|2022-05-24 17:55:00|1082.32|1079.92|1084.32|1081.92|1085.82|1083.42|1078.82|1076.42|0
1653415200000|2022-05-24 18:00:00|1083.95|1081.55|1091.57|1089.17|1091.57|1089.17|1082.32|1079.92|0
1653415500000|2022-05-24 18:05:00|1090.82|1088.42|1077.07|1074.67|1091.82|1089.42|1074.07|1071.67|0
1653415800000|2022-05-24 18:10:00|1077.32|1074.92|1075.45|1073.05|1077.82|1075.42|1066.57|1064.17|0
1653416100000|2022-05-24 18:15:00|1075.07|1072.67|1082.82|1080.42|1085.57|1083.17|1074.82|1072.42|0
1653416400000|2022-05-24 18:20:00|1083.32|1080.92|1076.32|1073.92|1088.07|1085.67|1076.32|1073.92|0
1653416700000|2022-05-24 18:25:00|1076.57|1074.17|1078.82|1076.42|1078.82|1076.42|1072.32|1069.92|0
1653417000000|2022-05-24 18:30:00|1080.07|1077.67|1073.32|1070.92|1081.95|1079.55|1072.82|1070.42|0
1653417300000|2022-05-24 18:35:00|1073.57|1071.17|1069.82|1067.42|1075.82|1073.42|1068.57|1066.17|0
1653417600000|2022-05-24 18:40:00|1068.95|1066.55|1084.32|1081.92|1084.57|1082.17|1068.32|1065.92|0
1653417900000|2022-05-24 18:45:00|1085.32|1082.92|1091.57|1089.17|1094.82|1092.42|1083.45|1081.05|0
1653418200000|2022-05-24 18:50:00|1092.57|1090.17|1095.07|1092.67|1095.82|1093.42|1090.82|1088.42|0
1653418500000|2022-05-24 18:55:00|1095.32|1092.92|1090.57|1088.17|1098.32|1095.92|1089.32|1086.92|0
1653418800000|2022-05-24 19:00:00|1091.82|1089.42|1079.82|1077.42|1091.82|1089.42|1078.57|1076.17|0
1653419100000|2022-05-24 19:05:00|1080.57|1078.17|1080.32|1077.92|1081.57|1079.17|1075.07|1072.67|0
1653419400000|2022-05-24 19:10:00|1079.57|1077.17|1078.32|1075.92|1080.07|1077.67|1073.57|1071.17|0
1653419700000|2022-05-24 19:15:00|1077.57|1075.17|1079.82|1077.42|1081.2|1078.8|1073.82|1071.42|0
1653420000000|2022-05-24 19:20:00|1079.57|1077.17|1075.07|1072.67|1086.57|1084.17|1072.82|1070.42|0
1653420300000|2022-05-24 19:25:00|1075.82|1073.42|1071.57|1069.17|1078.7|1076.3|1070.07|1067.67|0
1653420600000|2022-05-24 19:30:00|1070.95|1068.55|1070.32|1067.92|1073.57|1071.17|1069.07|1066.67|0
1653420900000|2022-05-24 19:35:00|1069.32|1066.92|1052.82|1050.42|1069.32|1066.92|1047.07|1044.67|0
1653421200000|2022-05-24 19:40:00|1052.57|1050.17|1059.32|1056.92|1060.07|1057.67|1049.07|1046.67|0
1653421500000|2022-05-24 19:45:00|1060.57|1058.17|1057.57|1055.17|1060.57|1058.17|1049.57|1047.17|0
1653421800000|2022-05-24 19:50:00|1055.82|1053.42|1068.57|1066.17|1068.57|1066.17|1053.82|1051.42|0
1653422100000|2022-05-24 19:55:00|1069.07|1066.67|1059.57|1057.17|1070.32|1067.92|1059.57|1057.17|0
1653422400000|2022-05-24 20:00:00|1058.57|1056.17|1053.57|1051.17|1058.57|1056.17|1050.32|1047.92|0
1653422700000|2022-05-24 20:05:00|1053.82|1051.42|1054.32|1051.92|1055.57|1053.17|1053.57|1051.17|0
1653423000000|2022-05-24 20:10:00|1054.95|1052.55|1052.82|1050.42|1055.7|1053.3|1052.82|1050.42|0
1653423300000|2022-05-24 20:15:00|1053.2|1050.8|1053.77|1050.97|1054.52|1051.72|1052.52|1049.72|0
1653423600000|2022-05-24 20:20:00|1054.27|1051.47|1059.52|1056.72|1061.27|1058.47|1054.02|1051.22|0
1653423900000|2022-05-24 20:25:00|1059.77|1056.97|1057.52|1054.72|1060.02|1057.22|1057.4|1054.6|0
1653424200000|2022-05-24 20:30:00|1057.27|1054.47|1057.52|1054.72|1058.02|1055.22|1056.9|1054.1|0
1653424500000|2022-05-24 20:35:00|1057.02|1054.22|1057.02|1054.22|1057.52|1054.72|1056.52|1053.72|0
1653424800000|2022-05-24 20:40:00|1056.52|1053.72|1056.27|1053.47|1056.77|1053.97|1055.52|1052.72|0
1653425100000|2022-05-24 20:45:00|1055.77|1052.97|1053.77|1050.97|1056.27|1053.47|1053.27|1050.47|0
1653425400000|2022-05-24 20:50:00|1053.27|1050.47|1052.52|1049.72|1053.77|1050.97|1052.52|1049.72|0
1653425700000|2022-05-24 20:55:00|1052.77|1049.97|1051.4|1048.6|1052.77|1049.97|1049.65|1046.85|0
1653426000000|2022-05-24 21:00:00|1051.14|1048.34|1051.1|1048.3|1051.69|1048.89|1050.96|1048.16|0
1653426300000|2022-05-24 21:05:00|1051.43|1048.63|1051.36|1048.56|1051.87|1049.07|1051.36|1048.56|0
1653426600000|2022-05-24 21:10:00|1051.58|1048.78|1051.54|1048.74|1051.69|1048.89|1051.21|1048.41|0
1653426900000|2022-05-24 21:15:00|1051.32|1048.52|1050.74|1047.94|1051.65|1048.85|1050.52|1047.72|0
1653427200000|2022-05-24 21:20:00|1050.88|1048.08|1051.03|1048.23|1051.54|1048.74|1050.85|1048.05|0
1653427500000|2022-05-24 21:25:00|1051.07|1048.27|1051.03|1048.23|1051.18|1048.38|1050.78|1047.98|0
1653427800000|2022-05-24 21:30:00|1051.58|1048.78|1051.18|1048.38|1051.58|1048.78|1051.14|1048.34|0
1653428100000|2022-05-24 21:35:00|1050.99|1048.19|1050.96|1048.16|1050.99|1048.19|1050.81|1048.01|0
1653428400000|2022-05-24 21:40:00|1050.81|1048.01|1050.88|1048.08|1050.88|1048.08|1050.78|1047.98|0
1653428700000|2022-05-24 21:45:00|1050.85|1048.05|1051.65|1048.85|1051.65|1048.85|1050.85|1048.05|0
1653429000000|2022-05-24 21:50:00|1051.36|1048.56|1050.67|1047.87|1051.36|1048.56|1050.67|1047.87|0
1653429300000|2022-05-24 21:55:00|1050.59|1047.79|1050.99|1048.19|1051.14|1048.34|1050.59|1047.79|0
1653429600000|2022-05-24 22:00:00|1050.9|1048.1|1048.77|1045.97|1050.9|1048.1|1048.27|1045.47|0
1653429900000|2022-05-24 22:05:00|1048.9|1046.1|1048.52|1045.72|1049.52|1046.72|1047.9|1045.1|0
1653430200000|2022-05-24 22:10:00|1048.27|1045.47|1042.65|1039.85|1048.52|1045.72|1042.4|1039.6|0
1653430500000|2022-05-24 22:15:00|1042.4|1039.6|1041.27|1038.47|1042.77|1039.97|1040.27|1037.47|0
1653430800000|2022-05-24 22:20:00|1041.65|1038.85|1041.77|1038.97|1043.77|1040.97|1041.27|1038.47|0
1653431100000|2022-05-24 22:25:00|1041.65|1038.85|1041.77|1038.97|1042.27|1039.47|1040.52|1037.72|0
1653431400000|2022-05-24 22:30:00|1042.02|1039.22|1040.52|1037.72|1043.02|1040.22|1040.52|1037.72|0
1653431700000|2022-05-24 22:35:00|1040.27|1037.47|1040.27|1037.47|1040.52|1037.72|1039.02|1036.22|0
1653432000000|2022-05-24 22:40:00|1040.4|1037.6|1041.52|1038.72|1041.77|1038.97|1039.77|1036.97|0
1653432300000|2022-05-24 22:45:00|1041.77|1038.97|1041.9|1039.1|1043.02|1040.22|1041.52|1038.72|0
1653432600000|2022-05-24 22:50:00|1042.02|1039.22|1043.02|1040.22|1043.52|1040.72|1041.9|1039.1|0
1653432900000|2022-05-24 22:55:00|1043.15|1040.35|1042.27|1039.47|1043.15|1040.35|1041.65|1038.85|0
1653433200000|2022-05-24 23:00:00|1041.65|1038.85|1041.52|1038.72|1042.27|1039.47|1041.15|1038.35|0
1653433500000|2022-05-24 23:05:00|1041.02|1038.22|1039.52|1036.72|1041.02|1038.22|1038.77|1035.97|0
1653433800000|2022-05-24 23:10:00|1039.77|1036.97|1038.02|1035.22|1039.77|1036.97|1037.77|1034.97|0
1653434100000|2022-05-24 23:15:00|1038.15|1035.35|1038.77|1035.97|1039.02|1036.22|1038.02|1035.22|0
1653434400000|2022-05-24 23:20:00|1038.52|1035.72|1038.52|1035.72|1038.77|1035.97|1038.27|1035.47|0
1653434700000|2022-05-24 23:25:00|1038.27|1035.47|1040.02|1037.22|1040.15|1037.35|1037.77|1034.97|0
1653435000000|2022-05-24 23:30:00|1039.77|1036.97|1039.27|1036.47|1039.77|1036.97|1038.27|1035.47|0
1653435300000|2022-05-24 23:35:00|1039.02|1036.22|1040.02|1037.22|1040.27|1037.47|1039.02|1036.22|0
1653435600000|2022-05-24 23:40:00|1040.15|1037.35|1041.27|1038.47|1041.27|1038.47|1040.02|1037.22|0
1653435900000|2022-05-24 23:45:00|1041.52|1038.72|1043.27|1040.47|1043.52|1040.72|1041.52|1038.72|0
1653436200000|2022-05-24 23:50:00|1043.4|1040.6|1044.27|1041.47|1044.27|1041.47|1042.77|1039.97|0
1653436500000|2022-05-24 23:55:00|1044.52|1041.72|1042.52|1039.72|1044.52|1041.72|1042.52|1039.72|0
1653436800000|2022-05-25 00:00:00|1042.77|1039.97|1046.02|1043.22|1046.27|1043.47|1042.77|1039.97|0
1653437100000|2022-05-25 00:05:00|1045.77|1042.97|1047.02|1044.22|1047.77|1044.97|1044.52|1041.72|0
1653437400000|2022-05-25 00:10:00|1047.27|1044.47|1053.27|1050.47|1054.77|1051.97|1047.27|1044.47|0
1653437700000|2022-05-25 00:15:00|1053.77|1050.97|1056.02|1053.22|1057.77|1054.97|1052.77|1049.97|0
1653438000000|2022-05-25 00:20:00|1055.77|1052.97|1055.27|1052.47|1057.27|1054.47|1054.27|1051.47|0
1653438300000|2022-05-25 00:25:00|1055.15|1052.35|1053.52|1050.72|1058.77|1055.97|1053.52|1050.72|0
1653438600000|2022-05-25 00:30:00|1053.02|1050.22|1054.52|1051.72|1055.02|1052.22|1051.77|1048.97|0
1653438900000|2022-05-25 00:35:00|1054.4|1051.6|1053.27|1050.47|1055.27|1052.47|1052.77|1049.97|0
1653439200000|2022-05-25 00:40:00|1053.15|1050.35|1051.02|1048.22|1053.15|1050.35|1051.02|1048.22|0
1653439500000|2022-05-25 00:45:00|1050.27|1047.47|1051.52|1048.72|1051.52|1048.72|1049.27|1046.47|0
1653439800000|2022-05-25 00:50:00|1051.27|1048.47|1052.02|1049.22|1052.27|1049.47|1049.77|1046.97|0
1653440100000|2022-05-25 00:55:00|1051.77|1048.97|1052.02|1049.22|1052.27|1049.47|1050.52|1047.72|0
1653440400000|2022-05-25 01:00:00|1052.52|1049.72|1049.52|1046.72|1052.52|1049.72|1049.4|1046.6|0
1653440700000|2022-05-25 01:05:00|1049.77|1046.97|1049.27|1046.47|1052.02|1049.22|1048.52|1045.72|0
1653441000000|2022-05-25 01:10:00|1049.02|1046.22|1049.77|1046.97|1051.02|1048.22|1047.9|1045.1|0
1653441300000|2022-05-25 01:15:00|1049.52|1046.72|1047.15|1044.35|1049.52|1046.72|1046.52|1043.72|0
1653441600000|2022-05-25 01:20:00|1047.27|1044.47|1049.02|1046.22|1050.27|1047.47|1046.27|1043.47|0
1653441900000|2022-05-25 01:25:00|1048.77|1045.97|1049.52|1046.72|1050.02|1047.22|1047.52|1044.72|0
1653442200000|2022-05-25 01:30:00|1049.27|1046.47|1048.77|1045.97|1050.27|1047.47|1048.52|1045.72|0
1653442500000|2022-05-25 01:35:00|1048.9|1046.1|1046.52|1043.72|1049.77|1046.97|1046.52|1043.72|0
1653442800000|2022-05-25 01:40:00|1046.65|1043.85|1048.15|1045.35|1048.27|1045.47|1046.52|1043.72|0
1653443100000|2022-05-25 01:45:00|1048.02|1045.22|1046.27|1043.47|1048.15|1045.35|1045.77|1042.97|0
1653443400000|2022-05-25 01:50:00|1046.15|1043.35|1047.77|1044.97|1048.02|1045.22|1046.02|1043.22|0
1653443700000|2022-05-25 01:55:00|1048.02|1045.22|1046.77|1043.97|1048.52|1045.72|1046.52|1043.72|0
1653444000000|2022-05-25 02:00:00|1046.27|1043.47|1041.27|1038.47|1046.27|1043.47|1040.65|1037.85|0
1653444300000|2022-05-25 02:05:00|1040.77|1037.97|1041.77|1038.97|1042.65|1039.85|1040.52|1037.72|0
1653444600000|2022-05-25 02:10:00|1042.02|1039.22|1043.27|1040.47|1043.27|1040.47|1041.27|1038.47|0
1653444900000|2022-05-25 02:15:00|1043.52|1040.72|1043.77|1040.97|1044.02|1041.22|1041.02|1038.22|0
1653445200000|2022-05-25 02:20:00|1043.65|1040.85|1043.02|1040.22|1043.77|1040.97|1042.02|1039.22|0
1653445500000|2022-05-25 02:25:00|1042.65|1039.85|1044.15|1041.35|1044.52|1041.72|1041.77|1038.97|0
1653445800000|2022-05-25 02:30:00|1044.27|1041.47|1045.4|1042.6|1046.52|1043.72|1043.52|1040.72|0
1653446100000|2022-05-25 02:35:00|1045.52|1042.72|1046.02|1043.22|1046.02|1043.22|1044.65|1041.85|0
1653446400000|2022-05-25 02:40:00|1046.15|1043.35|1047.27|1044.47|1047.4|1044.6|1045.77|1042.97|0
1653446700000|2022-05-25 02:45:00|1047.4|1044.6|1044.52|1041.72|1048.52|1045.72|1044.52|1041.72|0
1653447000000|2022-05-25 02:50:00|1044.27|1041.47|1045.27|1042.47|1045.52|1042.72|1043.65|1040.85|0
1653447300000|2022-05-25 02:55:00|1045.52|1042.72|1045.02|1042.22|1045.52|1042.72|1044.27|1041.47|0
1653447600000|2022-05-25 03:00:00|1045.15|1042.35|1043.27|1040.47|1045.15|1042.35|1043.02|1040.22|0
1653447900000|2022-05-25 03:05:00|1043.15|1040.35|1043.77|1040.97|1044.65|1041.85|1043.02|1040.22|0
1653448200000|2022-05-25 03:10:00|1043.52|1040.72|1041.27|1038.47|1044.02|1041.22|1041.27|1038.47|0
1653448500000|2022-05-25 03:15:00|1041.15|1038.35|1043.02|1040.22|1043.02|1040.22|1041.02|1038.22|0
1653448800000|2022-05-25 03:20:00|1043.27|1040.47|1042.52|1039.72|1044.27|1041.47|1042.4|1039.6|0
1653449100000|2022-05-25 03:25:00|1042.4|1039.6|1042.27|1039.47|1043.27|1040.47|1041.52|1038.72|0
1653449400000|2022-05-25 03:30:00|1042.02|1039.22|1039.02|1036.22|1042.27|1039.47|1039.02|1036.22|0
1653449700000|2022-05-25 03:35:00|1039.27|1036.47|1038.52|1035.72|1040.02|1037.22|1038.02|1035.22|0
1653450000000|2022-05-25 03:40:00|1038.27|1035.47|1036.77|1033.97|1039.02|1036.22|1036.52|1033.72|0
1653450300000|2022-05-25 03:45:00|1036.52|1033.72|1036.52|1033.72|1037.02|1034.22|1036.27|1033.47|0
1653450600000|2022-05-25 03:50:00|1036.77|1033.97|1036.52|1033.72|1036.77|1033.97|1036.4|1033.6|0
1653450900000|2022-05-25 03:55:00|1036.4|1033.6|1034.27|1031.47|1036.77|1033.97|1032.52|1029.72|0
1653451200000|2022-05-25 04:00:00|1034.15|1031.35|1035.52|1032.72|1035.77|1032.97|1034.02|1031.22|0
1653451500000|2022-05-25 04:05:00|1035.27|1032.47|1035.27|1032.47|1035.77|1032.97|1035.02|1032.22|0
1653451800000|2022-05-25 04:10:00|1035.77|1032.97|1037.77|1034.97|1038.27|1035.47|1035.77|1032.97|0
1653452100000|2022-05-25 04:15:00|1038.02|1035.22|1037.27|1034.47|1038.02|1035.22|1037.02|1034.22|0
1653452400000|2022-05-25 04:20:00|1037.15|1034.35|1036.77|1033.97|1037.27|1034.47|1036.02|1033.22|0
1653452700000|2022-05-25 04:25:00|1036.9|1034.1|1037.65|1034.85|1038.02|1035.22|1036.65|1033.85|0
1653453000000|2022-05-25 04:30:00|1037.52|1034.72|1036.77|1033.97|1037.65|1034.85|1036.02|1033.22|0
1653453300000|2022-05-25 04:35:00|1036.9|1034.1|1037.02|1034.22|1037.4|1034.6|1036.52|1033.72|0
1653453600000|2022-05-25 04:40:00|1037.27|1034.47|1037.02|1034.22|1037.77|1034.97|1036.77|1033.97|0
1653453900000|2022-05-25 04:45:00|1036.77|1033.97|1039.77|1036.97|1040.02|1037.22|1036.27|1033.47|0
1653454200000|2022-05-25 04:50:00|1039.65|1036.85|1038.52|1035.72|1039.65|1036.85|1037.77|1034.97|0
1653454500000|2022-05-25 04:55:00|1038.4|1035.6|1039.02|1036.22|1039.02|1036.22|1038.02|1035.22|0
1653454800000|2022-05-25 05:00:00|1039.27|1036.47|1038.65|1035.85|1039.65|1036.85|1037.02|1034.22|0
1653455100000|2022-05-25 05:05:00|1038.52|1035.72|1038.02|1035.22|1039.27|1036.47|1038.02|1035.22|0
1653455400000|2022-05-25 05:10:00|1038.15|1035.35|1036.27|1033.47|1038.27|1035.47|1035.27|1032.47|0
1653455700000|2022-05-25 05:15:00|1036.15|1033.35|1035.77|1032.97|1037.27|1034.47|1034.9|1032.1|0
1653456000000|2022-05-25 05:20:00|1035.9|1033.1|1036.52|1033.72|1036.77|1033.97|1035.52|1032.72|0
1653456300000|2022-05-25 05:25:00|1036.65|1033.85|1037.9|1035.1|1038.02|1035.22|1036.65|1033.85|0
1653456600000|2022-05-25 05:30:00|1038.27|1035.47|1040.15|1037.35|1040.77|1037.97|1038.27|1035.47|0
1653456900000|2022-05-25 05:35:00|1040.27|1037.47|1040.77|1037.97|1041.27|1038.47|1039.52|1036.72|0
1653457200000|2022-05-25 05:40:00|1040.52|1037.72|1041.77|1038.97|1043.02|1040.22|1040.52|1037.72|0
1653457500000|2022-05-25 05:45:00|1041.52|1038.72|1042.77|1039.97|1043.77|1040.97|1041.02|1038.22|0
1653457800000|2022-05-25 05:50:00|1042.52|1039.72|1042.4|1039.6|1044.02|1041.22|1041.9|1039.1|0
1653458100000|2022-05-25 05:55:00|1042.27|1039.47|1041.02|1038.22|1042.77|1039.97|1040.9|1038.1|0
1653458400000|2022-05-25 06:00:00|1041.15|1038.35|1044.77|1041.97|1045.52|1042.72|1039.27|1036.47|0
1653458700000|2022-05-25 06:05:00|1045.02|1042.22|1045.52|1042.72|1046.02|1043.22|1043.52|1040.72|0
1653459000000|2022-05-25 06:10:00|1045.4|1042.6|1047.02|1044.22|1047.52|1044.72|1044.52|1041.72|0
1653459300000|2022-05-25 06:15:00|1047.27|1044.47|1049.77|1046.97|1051.4|1048.6|1047.02|1044.22|0
1653459600000|2022-05-25 06:20:00|1049.9|1047.1|1049.52|1046.72|1050.02|1047.22|1048.02|1045.22|0
1653459900000|2022-05-25 06:25:00|1049.27|1046.47|1048.9|1046.1|1050.52|1047.72|1048.77|1045.97|0
1653460200000|2022-05-25 06:30:00|1049.02|1046.22|1047.77|1044.97|1050.77|1047.97|1047.77|1044.97|0
1653460500000|2022-05-25 06:35:00|1047.52|1044.72|1042.65|1039.85|1047.52|1044.72|1042.15|1039.35|0
1653460800000|2022-05-25 06:40:00|1042.52|1039.72|1039.52|1036.72|1043.27|1040.47|1039.02|1036.22|0
1653461100000|2022-05-25 06:45:00|1039.77|1036.97|1037.65|1034.85|1042.52|1039.72|1037.02|1034.22|0
1653461400000|2022-05-25 06:50:00|1038.27|1035.47|1036.52|1033.72|1039.02|1036.22|1034.77|1031.97|0
1653461700000|2022-05-25 06:55:00|1036.77|1033.97|1034.27|1031.47|1038.02|1035.22|1034.27|1031.47|0
1653462000000|2022-05-25 07:00:00|1035.4|1032.6|1042.27|1039.47|1043.02|1040.22|1035.15|1032.35|0
1653462300000|2022-05-25 07:05:00|1042.2|1039.8|1038.2|1035.8|1042.82|1040.42|1036.82|1034.42|0
1653462600000|2022-05-25 07:10:00|1038.57|1036.17|1037.82|1035.42|1041.2|1038.8|1036.82|1034.42|0
1653462900000|2022-05-25 07:15:00|1037.32|1034.92|1039.82|1037.42|1040.57|1038.17|1035.07|1032.67|0
1653463200000|2022-05-25 07:20:00|1039.7|1037.3|1041.82|1039.42|1045.57|1043.17|1039.32|1036.92|0
1653463500000|2022-05-25 07:25:00|1041.7|1039.3|1045.2|1042.8|1045.32|1042.92|1041.07|1038.67|0
1653463800000|2022-05-25 07:30:00|1045.32|1042.92|1047.32|1044.92|1049.07|1046.67|1045.2|1042.8|0
1653464100000|2022-05-25 07:35:00|1047.07|1044.67|1051.32|1048.92|1052.07|1049.67|1045.82|1043.42|0
1653464400000|2022-05-25 07:40:00|1051.07|1048.67|1049.82|1047.42|1051.57|1049.17|1047.95|1045.55|0
1653464700000|2022-05-25 07:45:00|1049.7|1047.3|1048.95|1046.55|1052.45|1050.05|1048.57|1046.17|0
1653465000000|2022-05-25 07:50:00|1049.07|1046.67|1048.32|1045.92|1049.82|1047.42|1046.57|1044.17|0
1653465300000|2022-05-25 07:55:00|1048.57|1046.17|1051.32|1048.92|1052.45|1050.05|1048.32|1045.92|0
1653465600000|2022-05-25 08:00:00|1051.2|1048.8|1054.95|1052.55|1057.82|1055.42|1049.32|1046.92|0
1653465900000|2022-05-25 08:05:00|1054.7|1052.3|1064.07|1061.67|1064.07|1061.67|1054.7|1052.3|0
1653466200000|2022-05-25 08:10:00|1063.82|1061.42|1061.57|1059.17|1065.07|1062.67|1060.95|1058.55|0
1653466500000|2022-05-25 08:15:00|1062.07|1059.67|1063.32|1060.92|1065.07|1062.67|1061.95|1059.55|0
1653466800000|2022-05-25 08:20:00|1063.57|1061.17|1061.32|1058.92|1064.32|1061.92|1060.82|1058.42|0
1653467100000|2022-05-25 08:25:00|1061.57|1059.17|1061.2|1058.8|1062.82|1060.42|1060.32|1057.92|0
1653467400000|2022-05-25 08:30:00|1060.95|1058.55|1057.2|1054.8|1060.95|1058.55|1056.82|1054.42|0
1653467700000|2022-05-25 08:35:00|1057.32|1054.92|1056.82|1054.42|1058.82|1056.42|1055.32|1052.92|0
1653468000000|2022-05-25 08:40:00|1057.07|1054.67|1055.57|1053.17|1057.07|1054.67|1054.82|1052.42|0
1653468300000|2022-05-25 08:45:00|1055.82|1053.42|1056.82|1054.42|1057.07|1054.67|1055.57|1053.17|0
1653468600000|2022-05-25 08:50:00|1056.57|1054.17|1054.95|1052.55|1057.82|1055.42|1054.32|1051.92|0
1653468900000|2022-05-25 08:55:00|1055.07|1052.67|1060.82|1058.42|1060.82|1058.42|1054.57|1052.17|0
1653469200000|2022-05-25 09:00:00|1061.07|1058.67|1064.7|1062.3|1065.57|1063.17|1060.57|1058.17|0
1653469500000|2022-05-25 09:05:00|1064.57|1062.17|1064.2|1061.8|1066.32|1063.92|1063.07|1060.67|0
1653469800000|2022-05-25 09:10:00|1064.07|1061.67|1070.57|1068.17|1070.57|1068.17|1063.32|1060.92|0
1653470100000|2022-05-25 09:15:00|1070.45|1068.05|1065.82|1063.42|1071.32|1068.92|1064.7|1062.3|0
1653470400000|2022-05-25 09:20:00|1065.7|1063.3|1065.82|1063.42|1067.57|1065.17|1065.07|1062.67|0
1653470700000|2022-05-25 09:25:00|1065.57|1063.17|1064.82|1062.42|1068.82|1066.42|1063.82|1061.42|0
1653471000000|2022-05-25 09:30:00|1065.07|1062.67|1061.57|1059.17|1066.82|1064.42|1061.32|1058.92|0
1653471300000|2022-05-25 09:35:00|1061.7|1059.3|1061.57|1059.17|1062.82|1060.42|1060.07|1057.67|0
1653471600000|2022-05-25 09:40:00|1061.32|1058.92|1063.32|1060.92|1063.57|1061.17|1061.07|1058.67|0
1653471900000|2022-05-25 09:45:00|1063.57|1061.17|1059.32|1056.92|1063.82|1061.42|1059.32|1056.92|0
1653472200000|2022-05-25 09:50:00|1059.57|1057.17|1056.2|1053.8|1059.82|1057.42|1055.32|1052.92|0
1653472500000|2022-05-25 09:55:00|1056.45|1054.05|1057.45|1055.05|1057.95|1055.55|1055.82|1053.42|0
1653472800000|2022-05-25 10:00:00|1057.82|1055.42|1055.32|1052.92|1057.95|1055.55|1054.57|1052.17|0
1653473100000|2022-05-25 10:05:00|1055.07|1052.67|1055.45|1053.05|1056.82|1054.42|1054.57|1052.17|0
1653473400000|2022-05-25 10:10:00|1055.57|1053.17|1058.07|1055.67|1058.57|1056.17|1053.57|1051.17|0
1653473700000|2022-05-25 10:15:00|1058.2|1055.8|1058.07|1055.67|1059.7|1057.3|1057.57|1055.17|0
1653474000000|2022-05-25 10:20:00|1058.2|1055.8|1056.82|1054.42|1058.57|1056.17|1056.07|1053.67|0
1653474300000|2022-05-25 10:25:00|1056.45|1054.05|1057.32|1054.92|1057.32|1054.92|1054.82|1052.42|0
1653474600000|2022-05-25 10:30:00|1057.57|1055.17|1060.82|1058.42|1061.32|1058.92|1057.32|1054.92|0
1653474900000|2022-05-25 10:35:00|1060.57|1058.17|1061.32|1058.92|1062.07|1059.67|1060.32|1057.92|0
1653475200000|2022-05-25 10:40:00|1060.82|1058.42|1059.2|1056.8|1061.07|1058.67|1058.32|1055.92|0
1653475500000|2022-05-25 10:45:00|1059.57|1057.17|1066.95|1064.55|1067.82|1065.42|1059.57|1057.17|0
1653475800000|2022-05-25 10:50:00|1067.32|1064.92|1066.82|1064.42|1069.32|1066.92|1065.82|1063.42|0
1653476100000|2022-05-25 10:55:00|1066.7|1064.3|1068.57|1066.17|1069.32|1066.92|1066.7|1064.3|0
1653476400000|2022-05-25 11:00:00|1068.82|1066.42|1065.82|1063.42|1069.7|1067.3|1065.07|1062.67|0
1653476700000|2022-05-25 11:05:00|1065.7|1063.3|1065.32|1062.92|1066.07|1063.67|1064.07|1061.67|0
1653477000000|2022-05-25 11:10:00|1065.57|1063.17|1070.2|1067.8|1071.45|1069.05|1065.57|1063.17|0
1653477300000|2022-05-25 11:15:00|1070.07|1067.67|1070.82|1068.42|1073.57|1071.17|1069.07|1066.67|0
1653477600000|2022-05-25 11:20:00|1070.95|1068.55|1076.07|1073.67|1076.07|1073.67|1070.95|1068.55|0
1653477900000|2022-05-25 11:25:00|1078.45|1076.05|1076.7|1074.3|1082.07|1079.67|1076.32|1073.92|0
1653478200000|2022-05-25 11:30:00|1076.57|1074.17|1079.57|1077.17|1079.82|1077.42|1074.57|1072.17|0
1653478500000|2022-05-25 11:35:00|1079.82|1077.42|1080.07|1077.67|1082.57|1080.17|1078.32|1075.92|0
1653478800000|2022-05-25 11:40:00|1079.32|1076.92|1083.2|1080.8|1084.07|1081.67|1079.32|1076.92|0
1653479100000|2022-05-25 11:45:00|1083.07|1080.67|1080.07|1077.67|1084.95|1082.55|1079.57|1077.17|0
1653479400000|2022-05-25 11:50:00|1079.82|1077.42|1076.57|1074.17|1080.57|1078.17|1075.95|1073.55|0
1653479700000|2022-05-25 11:55:00|1076.82|1074.42|1077.82|1075.42|1078.95|1076.55|1073.07|1070.67|0
1653480000000|2022-05-25 12:00:00|1077.57|1075.17|1078.32|1075.92|1080.45|1078.05|1077.32|1074.92|0
1653480300000|2022-05-25 12:05:00|1078.57|1076.17|1082.07|1079.67|1082.57|1080.17|1078.45|1076.05|0
1653480600000|2022-05-25 12:10:00|1081.57|1079.17|1078.7|1076.3|1083.32|1080.92|1078.32|1075.92|0
1653480900000|2022-05-25 12:15:00|1078.57|1076.17|1080.32|1077.92|1080.57|1078.17|1077.32|1074.92|0
1653481200000|2022-05-25 12:20:00|1080.57|1078.17|1077.82|1075.42|1080.57|1078.17|1077.32|1074.92|0
1653481500000|2022-05-25 12:25:00|1078.07|1075.67|1081.7|1079.3|1081.7|1079.3|1077.32|1074.92|0
1653481800000|2022-05-25 12:30:00|1081.82|1079.42|1074.82|1072.42|1086.57|1084.17|1072.32|1069.92|0
1653482100000|2022-05-25 12:35:00|1073.32|1070.92|1076.82|1074.42|1078.82|1076.42|1073.32|1070.92|0
1653482400000|2022-05-25 12:40:00|1077.07|1074.67|1078.07|1075.67|1080.07|1077.67|1074.82|1072.42|0
1653482700000|2022-05-25 12:45:00|1078.2|1075.8|1077.07|1074.67|1078.95|1076.55|1075.57|1073.17|0
1653483000000|2022-05-25 12:50:00|1076.95|1074.55|1075.07|1072.67|1076.95|1074.55|1073.32|1070.92|0
1653483300000|2022-05-25 12:55:00|1075.2|1072.8|1075.32|1072.92|1078.07|1075.67|1073.7|1071.3|0
1653483600000|2022-05-25 13:00:00|1075.07|1072.67|1076.2|1073.8|1077.07|1074.67|1071.82|1069.42|0
1653483900000|2022-05-25 13:05:00|1076.07|1073.67|1071.07|1068.67|1077.07|1074.67|1070.82|1068.42|0
1653484200000|2022-05-25 13:10:00|1071.32|1068.92|1075.32|1072.92|1076.07|1073.67|1071.32|1068.92|0
1653484500000|2022-05-25 13:15:00|1075.07|1072.67|1076.07|1073.67|1077.82|1075.42|1074.82|1072.42|0
1653484800000|2022-05-25 13:20:00|1076.32|1073.92|1071.32|1068.92|1076.32|1073.92|1071.32|1068.92|0
1653485100000|2022-05-25 13:25:00|1071.57|1069.17|1076.07|1073.67|1077.95|1075.55|1071.32|1068.92|0
1653485400000|2022-05-25 13:30:00|1076.2|1073.8|1062.32|1059.92|1078.57|1076.17|1060.32|1057.92|0
1653485700000|2022-05-25 13:35:00|1061.32|1058.92|1053.7|1051.3|1062.57|1060.17|1049.45|1047.05|0
1653486000000|2022-05-25 13:40:00|1052.57|1050.17|1053.07|1050.67|1061.57|1059.17|1050.57|1048.17|0
1653486300000|2022-05-25 13:45:00|1050.32|1047.92|1063.45|1061.05|1065.32|1062.92|1045.32|1042.92|0
1653486600000|2022-05-25 13:50:00|1064.45|1062.05|1056.07|1053.67|1064.45|1062.05|1054.32|1051.92|0
1653486900000|2022-05-25 13:55:00|1055.45|1053.05|1053.57|1051.17|1057.32|1054.92|1049.82|1047.42|0
1653487200000|2022-05-25 14:00:00|1053.95|1051.55|1052.57|1050.17|1058.95|1056.55|1049.07|1046.67|0
1653487500000|2022-05-25 14:05:00|1052.32|1049.92|1057.7|1055.3|1063.07|1060.67|1052.32|1049.92|0
1653487800000|2022-05-25 14:10:00|1057.07|1054.67|1048.57|1046.17|1061.45|1059.05|1047.57|1045.17|0
1653488100000|2022-05-25 14:15:00|1048.82|1046.42|1043.57|1041.17|1051.82|1049.42|1040.07|1037.67|0
1653488400000|2022-05-25 14:20:00|1043.32|1040.92|1042.57|1040.17|1046.32|1043.92|1039.32|1036.92|0
1653488700000|2022-05-25 14:25:00|1041.82|1039.42|1034.32|1031.92|1042.32|1039.92|1033.95|1031.55|0
1653489000000|2022-05-25 14:30:00|1033.82|1031.42|1027.57|1025.17|1037.07|1034.67|1026.57|1024.17|0
1653489300000|2022-05-25 14:35:00|1026.57|1024.17|1026.57|1024.17|1029.82|1027.42|1024.07|1021.67|0
1653489600000|2022-05-25 14:40:00|1025.32|1022.92|1031.82|1029.42|1036.32|1033.92|1025.07|1022.67|0
1653489900000|2022-05-25 14:45:00|1032.07|1029.67|1038.07|1035.67|1042.07|1039.67|1031.32|1028.92|0
1653490200000|2022-05-25 14:50:00|1037.7|1035.3|1038.57|1036.17|1039.07|1036.67|1034.82|1032.42|0
1653490500000|2022-05-25 14:55:00|1038.07|1035.67|1034.57|1032.17|1039.32|1036.92|1032.32|1029.92|0
1653490800000|2022-05-25 15:00:00|1034.07|1031.67|1043.07|1040.67|1045.07|1042.67|1034.07|1031.67|0
1653491100000|2022-05-25 15:05:00|1042.32|1039.92|1038.32|1035.92|1044.07|1041.67|1035.32|1032.92|0
1653491400000|2022-05-25 15:10:00|1038.57|1036.17|1036.82|1034.42|1040.07|1037.67|1034.32|1031.92|0
1653491700000|2022-05-25 15:15:00|1037.07|1034.67|1037.07|1034.67|1039.32|1036.92|1033.82|1031.42|0
1653492000000|2022-05-25 15:20:00|1036.82|1034.42|1037.07|1034.67|1041.82|1039.42|1035.7|1033.3|0
1653492300000|2022-05-25 15:25:00|1036.57|1034.17|1039.57|1037.17|1040.57|1038.17|1036.32|1033.92|0
1653492600000|2022-05-25 15:30:00|1039.32|1036.92|1047.32|1044.92|1048.57|1046.17|1039.32|1036.92|0
1653492900000|2022-05-25 15:35:00|1047.57|1045.17|1051.82|1049.42|1056.32|1053.92|1045.82|1043.42|0
1653493200000|2022-05-25 15:40:00|1052.7|1050.3|1046.57|1044.17|1054.07|1051.67|1044.82|1042.42|0
1653493500000|2022-05-25 15:45:00|1046.82|1044.42|1044.7|1042.3|1048.57|1046.17|1042.57|1040.17|0
1653493800000|2022-05-25 15:50:00|1044.57|1042.17|1047.07|1044.67|1048.32|1045.92|1043.07|1040.67|0
1653494100000|2022-05-25 15:55:00|1046.57|1044.17|1046.82|1044.42|1047.32|1044.92|1042.07|1039.67|0
1653494400000|2022-05-25 16:00:00|1046.7|1044.3|1044.07|1041.67|1047.32|1044.92|1041.32|1038.92|0
1653494700000|2022-05-25 16:05:00|1044.32|1041.92|1050.82|1048.42|1052.07|1049.67|1042.07|1039.67|0
1653495000000|2022-05-25 16:10:00|1052.07|1049.67|1048.07|1045.67|1052.07|1049.67|1046.57|1044.17|0
1653495300000|2022-05-25 16:15:00|1048.32|1045.92|1052.07|1049.67|1054.32|1051.92|1047.32|1044.92|0
1653495600000|2022-05-25 16:20:00|1052.82|1050.42|1059.32|1056.92|1059.82|1057.42|1052.32|1049.92|0
1653495900000|2022-05-25 16:25:00|1058.82|1056.42|1061.2|1058.8|1066.32|1063.92|1058.82|1056.42|0
1653496200000|2022-05-25 16:30:00|1060.82|1058.42|1061.57|1059.17|1062.57|1060.17|1056.82|1054.42|0
1653496500000|2022-05-25 16:35:00|1062.32|1059.92|1063.32|1060.92|1066.82|1064.42|1060.07|1057.67|0
1653496800000|2022-05-25 16:40:00|1063.57|1061.17|1059.07|1056.67|1063.57|1061.17|1058.82|1056.42|0
1653497100000|2022-05-25 16:45:00|1058.82|1056.42|1054.32|1051.92|1059.57|1057.17|1053.45|1051.05|0
1653497400000|2022-05-25 16:50:00|1054.57|1052.17|1057.57|1055.17|1059.32|1056.92|1054.57|1052.17|0
1653497700000|2022-05-25 16:55:00|1058.07|1055.67|1053.32|1050.92|1061.32|1058.92|1053.32|1050.92|0
1653498000000|2022-05-25 17:00:00|1053.82|1051.42|1057.95|1055.55|1059.57|1057.17|1053.82|1051.42|0
1653498300000|2022-05-25 17:05:00|1057.32|1054.92|1057.07|1054.67|1059.57|1057.17|1055.57|1053.17|0
1653498600000|2022-05-25 17:10:00|1056.82|1054.42|1059.32|1056.92|1065.32|1062.92|1056.07|1053.67|0
1653498900000|2022-05-25 17:15:00|1059.07|1056.67|1057.82|1055.42|1059.32|1056.92|1053.82|1051.42|0
1653499200000|2022-05-25 17:20:00|1057.32|1054.92|1058.82|1056.42|1061.32|1058.92|1055.82|1053.42|0
1653499500000|2022-05-25 17:25:00|1058.57|1056.17|1054.32|1051.92|1061.57|1059.17|1052.07|1049.67|0
1653499800000|2022-05-25 17:30:00|1054.07|1051.67|1052.07|1049.67|1055.57|1053.17|1051.82|1049.42|0
1653500100000|2022-05-25 17:35:00|1052.82|1050.42|1051.32|1048.92|1052.82|1050.42|1046.57|1044.17|0
1653500400000|2022-05-25 17:40:00|1050.82|1048.42|1049.82|1047.42|1053.82|1051.42|1049.07|1046.67|0
1653500700000|2022-05-25 17:45:00|1049.57|1047.17|1048.32|1045.92|1051.95|1049.55|1048.07|1045.67|0
1653501000000|2022-05-25 17:50:00|1048.07|1045.67|1054.2|1051.8|1055.57|1053.17|1047.82|1045.42|0
1653501300000|2022-05-25 17:55:00|1054.32|1051.92|1053.31|1050.43|1056.31|1053.43|1051.19|1048.31|0
1653501600000|2022-05-25 18:00:00|1053.81|1050.93|1043.81|1040.93|1056.31|1053.43|1033.81|1030.93|0
1653501900000|2022-05-25 18:05:00|1042.69|1039.81|1058.81|1055.93|1072.56|1069.68|1039.44|1036.56|0
1653502200000|2022-05-25 18:10:00|1058.06|1055.18|1049.94|1047.06|1060.31|1057.43|1044.56|1041.68|0
1653502500000|2022-05-25 18:15:00|1049.81|1046.93|1044.94|1042.06|1052.06|1049.18|1035.06|1032.18|0
1653502800000|2022-05-25 18:20:00|1044.06|1041.18|1039.81|1036.93|1046.81|1043.93|1035.56|1032.68|0
1653503100000|2022-05-25 18:25:00|1039.31|1036.43|1029.81|1026.93|1041.44|1038.56|1028.06|1025.18|0
1653503400000|2022-05-25 18:30:00|1028.56|1025.68|1027.81|1024.93|1033.56|1030.68|1025.56|1022.68|0
1653503700000|2022-05-25 18:35:00|1027.56|1024.68|1034.81|1031.93|1035.06|1032.18|1025.06|1022.18|0
1653504000000|2022-05-25 18:40:00|1033.81|1030.93|1031.31|1028.43|1035.06|1032.18|1023.31|1020.43|0
1653504300000|2022-05-25 18:45:00|1030.31|1027.43|1033.31|1030.43|1033.31|1030.43|1027.56|1024.68|0
1653504600000|2022-05-25 18:50:00|1031.56|1028.68|1021.81|1018.93|1031.81|1028.93|1021.06|1018.18|0
1653504900000|2022-05-25 18:55:00|1021.31|1018.43|1021.81|1018.93|1024.06|1021.18|1019.56|1016.68|0
1653505200000|2022-05-25 19:00:00|1021.31|1018.43|1009.31|1006.43|1023.31|1020.43|1007.56|1004.68|0
1653505500000|2022-05-25 19:05:00|1009.81|1006.93|1007.06|1004.18|1013.31|1010.43|1006.06|1003.18|0
1653505800000|2022-05-25 19:10:00|1007.56|1004.68|1005.81|1002.93|1008.56|1005.68|1003.81|1000.93|0
1653506100000|2022-05-25 19:15:00|1005.06|1002.18|1011.56|1008.68|1012.81|1009.93|1005.06|1002.18|0
1653506400000|2022-05-25 19:20:00|1011.31|1008.43|1011.69|1008.81|1014.06|1011.18|1008.56|1005.68|0
1653506700000|2022-05-25 19:25:00|1011.56|1008.68|1013.31|1010.43|1014.31|1011.43|1009.31|1006.43|0
1653507000000|2022-05-25 19:30:00|1012.31|1009.43|1015.06|1012.18|1016.56|1013.68|1008.06|1005.18|0
1653507300000|2022-05-25 19:35:00|1016.06|1013.18|1020.06|1017.18|1022.31|1019.43|1015.31|1012.43|0
1653507600000|2022-05-25 19:40:00|1020.81|1017.93|1017.81|1014.93|1024.81|1021.93|1017.06|1014.18|0
1653507900000|2022-05-25 19:45:00|1018.56|1015.68|1022.06|1019.18|1025.06|1022.18|1018.56|1015.68|0
1653508200000|2022-05-25 19:50:00|1026.44|1023.56|1026.68|1023.56|1033.68|1030.56|1025.43|1022.31|0
1653508500000|2022-05-25 19:55:00|1027.43|1024.31|1024.56|1021.68|1027.56|1024.68|1021.06|1018.18|0
1653508800000|2022-05-25 20:00:00|1022.94|1020.06|1023.56|1020.68|1025.81|1022.93|1022.06|1019.18|0
1653509100000|2022-05-25 20:05:00|1023.31|1020.43|1031.31|1028.43|1031.31|1028.43|1022.06|1019.18|0
1653509400000|2022-05-25 20:10:00|1031.06|1028.18|1029.31|1026.43|1032.31|1029.43|1026.06|1023.18|0
1653509700000|2022-05-25 20:15:00|1031.3|1027.94|1028.68|1025.32|1031.3|1027.94|1028.05|1024.69|0
1653510000000|2022-05-25 20:20:00|1028.55|1025.19|1040.8|1037.44|1041.55|1038.19|1028.55|1025.19|0
1653510300000|2022-05-25 20:25:00|1040.55|1037.19|1038.93|1035.57|1044.55|1041.19|1038.93|1035.57|0
1653510600000|2022-05-25 20:30:00|1039.8|1036.44|1032.3|1028.94|1040.68|1037.32|1032.05|1028.69|0
1653510900000|2022-05-25 20:35:00|1032.43|1029.07|1031.05|1027.69|1034.18|1030.82|1030.05|1026.69|0
1653511200000|2022-05-25 20:40:00|1031.18|1027.82|1035.05|1031.69|1035.05|1031.69|1031.18|1027.82|0
1653511500000|2022-05-25 20:45:00|1035.3|1031.94|1035.8|1032.44|1037.3|1033.94|1034.3|1030.94|0
1653511800000|2022-05-25 20:50:00|1035.55|1032.19|1033.55|1030.19|1036.3|1032.94|1033.3|1029.94|0
1653512100000|2022-05-25 20:55:00|1033.93|1030.57|1030.93|1027.57|1033.93|1030.57|1030.93|1027.57|0
1653512400000|2022-05-25 21:00:00|1032.04|1028.68|1032.08|1028.72|1032.08|1028.72|1031.35|1027.99|0
1653512700000|2022-05-25 21:05:00|1032.04|1028.68|1031.68|1028.32|1032.37|1029.01|1031.64|1028.28|0
1653513000000|2022-05-25 21:10:00|1031.72|1028.36|1032.04|1028.68|1032.58|1029.22|1031.72|1028.36|0
1653513300000|2022-05-25 21:15:00|1032.01|1028.65|1031.94|1028.58|1032.23|1028.87|1031.83|1028.47|0
1653513600000|2022-05-25 21:20:00|1032.04|1028.68|1032.3|1028.94|1032.48|1029.12|1032.01|1028.65|0
1653513900000|2022-05-25 21:25:00|1032.34|1028.98|1031.72|1028.36|1032.4|1029.04|1031.72|1028.36|0
1653514200000|2022-05-25 21:30:00|1031.79|1028.43|1031.46|1028.1|1031.79|1028.43|1031.42|1028.06|0
1653514500000|2022-05-25 21:35:00|1031.64|1028.28|1031.24|1027.88|1031.72|1028.36|1031.24|1027.88|0
1653514800000|2022-05-25 21:40:00|1031.21|1027.85|1031.06|1027.7|1031.53|1028.17|1031.02|1027.66|0
1653515100000|2022-05-25 21:45:00|1031.02|1027.66|1031.31|1027.95|1031.53|1028.17|1030.84|1027.48|0
1653515400000|2022-05-25 21:50:00|1031.13|1027.77|1030.88|1027.52|1031.24|1027.88|1030.77|1027.41|0
1653515700000|2022-05-25 21:55:00|1030.51|1027.15|1030.88|1027.52|1031.72|1028.36|1030.51|1027.15|0
1653516000000|2022-05-25 22:00:00|1029.43|1026.07|1027.68|1024.32|1029.43|1026.07|1026.3|1022.94|0
1653516300000|2022-05-25 22:05:00|1027.55|1024.19|1028.18|1024.82|1029.05|1025.69|1026.93|1023.57|0
1653516600000|2022-05-25 22:10:00|1028.05|1024.69|1025.05|1021.69|1028.18|1024.82|1024.8|1021.44|0
1653516900000|2022-05-25 22:15:00|1024.8|1021.44|1025.8|1022.44|1026.3|1022.94|1024.8|1021.44|0
1653517200000|2022-05-25 22:20:00|1026.05|1022.69|1027.3|1023.94|1027.55|1024.19|1025.68|1022.32|0
1653517500000|2022-05-25 22:25:00|1027.55|1024.19|1030.55|1027.19|1030.8|1027.44|1026.93|1023.57|0
1653517800000|2022-05-25 22:30:00|1030.3|1026.94|1029.18|1025.82|1030.93|1027.57|1029.18|1025.82|0
1653518100000|2022-05-25 22:35:00|1029.3|1025.94|1028.3|1024.94|1029.3|1025.94|1027.8|1024.44|0
1653518400000|2022-05-25 22:40:00|1027.8|1024.44|1029.05|1025.69|1029.05|1025.69|1027.05|1023.69|0
1653518700000|2022-05-25 22:45:00|1029.43|1026.07|1029.93|1026.57|1029.93|1026.57|1029.05|1025.69|0
1653519000000|2022-05-25 22:50:00|1029.8|1026.44|1029.68|1026.32|1030.3|1026.94|1029.3|1025.94|0
1653519300000|2022-05-25 22:55:00|1029.55|1026.19|1026.3|1022.94|1030.3|1026.94|1026.05|1022.69|0
1653519600000|2022-05-25 23:00:00|1025.8|1022.44|1025.55|1022.19|1026.8|1023.44|1025.3|1021.94|0
1653519900000|2022-05-25 23:05:00|1025.3|1021.94|1027.05|1023.69|1027.05|1023.69|1025.18|1021.82|0
1653520200000|2022-05-25 23:10:00|1026.8|1023.44|1024.3|1020.94|1026.8|1023.44|1024.3|1020.94|0
1653520500000|2022-05-25 23:15:00|1024.05|1020.69|1025.05|1021.69|1025.05|1021.69|1023.8|1020.44|0
1653520800000|2022-05-25 23:20:00|1025.3|1021.94|1026.3|1022.94|1026.3|1022.94|1025.05|1021.69|0
1653521100000|2022-05-25 23:25:00|1026.18|1022.82|1026.18|1022.82|1026.93|1023.57|1026.05|1022.69|0
1653521400000|2022-05-25 23:30:00|1026.3|1022.94|1027.55|1024.19|1027.68|1024.32|1025.18|1021.82|0
1653521700000|2022-05-25 23:35:00|1027.05|1023.69|1028.05|1024.69|1028.3|1024.94|1026.3|1022.94|0
1653522000000|2022-05-25 23:40:00|1029.05|1025.69|1027.3|1023.94|1029.05|1025.69|1026.8|1023.44|0
1653522300000|2022-05-25 23:45:00|1027.05|1023.69|1027.93|1024.57|1028.8|1025.44|1026.05|1022.69|0
1653522600000|2022-05-25 23:50:00|1028.3|1024.94|1031.8|1028.44|1031.8|1028.44|1028.05|1024.69|0
1653522900000|2022-05-25 23:55:00|1031.93|1028.57|1031.93|1028.57|1033.05|1029.69|1031.05|1027.69|0
1653523200000|2022-05-26 00:00:00|1032.55|1029.19|1028.05|1024.69|1033.3|1029.94|1027.05|1023.69|0
1653523500000|2022-05-26 00:05:00|1028.55|1025.19|1022.8|1019.44|1029.05|1025.69|1022.8|1019.44|0
1653523800000|2022-05-26 00:10:00|1022.05|1018.69|1013.55|1010.19|1022.55|1019.19|1012.3|1008.94|0
1653524100000|2022-05-26 00:15:00|1014.05|1010.69|1019.3|1015.94|1019.3|1015.94|1014.05|1010.69|0
1653524400000|2022-05-26 00:20:00|1019.55|1016.19|1019.8|1016.44|1020.05|1016.69|1018.05|1014.69|0
1653524700000|2022-05-26 00:25:00|1019.55|1016.19|1014.8|1011.44|1020.05|1016.69|1014.8|1011.44|0
1653525000000|2022-05-26 00:30:00|1014.68|1011.32|1011.8|1008.44|1016.8|1013.44|1011.05|1007.69|0
1653525300000|2022-05-26 00:35:00|1012.3|1008.94|1014.43|1011.07|1016.05|1012.69|1012.3|1008.94|0
1653525600000|2022-05-26 00:40:00|1014.3|1010.94|1010.05|1006.69|1015.93|1012.57|1009.8|1006.44|0
1653525900000|2022-05-26 00:45:00|1010.18|1006.82|1011.3|1007.94|1011.3|1007.94|1008.8|1005.44|0
1653526200000|2022-05-26 00:50:00|1011.05|1007.69|1011.43|1008.07|1013.05|1009.69|1011.05|1007.69|0
1653526500000|2022-05-26 00:55:00|1011.3|1007.94|1010.3|1006.94|1013.3|1009.94|1010.3|1006.94|0
1653526800000|2022-05-26 01:00:00|1010.43|1007.07|1011.05|1007.69|1012.3|1008.94|1010.43|1007.07|0
1653527100000|2022-05-26 01:05:00|1011.3|1007.94|1008.55|1005.19|1012.55|1009.19|1008.55|1005.19|0
1653527400000|2022-05-26 01:10:00|1008.68|1005.32|1011.55|1008.19|1011.55|1008.19|1008.55|1005.19|0
1653527700000|2022-05-26 01:15:00|1011.68|1008.32|1011.55|1008.19|1012.3|1008.94|1010.05|1006.69|0
1653528000000|2022-05-26 01:20:00|1011.68|1008.32|1015.43|1012.07|1015.8|1012.44|1011.43|1008.07|0
1653528300000|2022-05-26 01:25:00|1015.3|1011.94|1017.3|1013.94|1017.3|1013.94|1015.05|1011.69|0
1653528600000|2022-05-26 01:30:00|1017.05|1013.69|1018.05|1014.69|1020.05|1016.69|1017.05|1013.69|0
1653528900000|2022-05-26 01:35:00|1018.3|1014.94|1022.55|1019.19|1024.68|1021.32|1018.3|1014.94|0
1653529200000|2022-05-26 01:40:00|1022.93|1019.57|1022.55|1019.19|1023.8|1020.44|1020.93|1017.57|0
1653529500000|2022-05-26 01:45:00|1022.8|1019.44|1023.8|1020.44|1025.55|1022.19|1021.18|1017.82|0
1653529800000|2022-05-26 01:50:00|1023.93|1020.57|1023.3|1019.94|1024.18|1020.82|1022.05|1018.69|0
1653530100000|2022-05-26 01:55:00|1023.8|1020.44|1027.55|1024.19|1028.8|1025.44|1023.8|1020.44|0
1653530400000|2022-05-26 02:00:00|1027.3|1023.94|1027.55|1024.19|1028.55|1025.19|1025.43|1022.07|0
1653530700000|2022-05-26 02:05:00|1028.05|1024.69|1026.05|1022.69|1028.05|1024.69|1026.05|1022.69|0
1653531000000|2022-05-26 02:10:00|1025.8|1022.44|1029.68|1026.32|1030.55|1027.19|1025.05|1021.69|0
1653531300000|2022-05-26 02:15:00|1029.8|1026.44|1026.55|1023.19|1030.05|1026.69|1026.55|1023.19|0
1653531600000|2022-05-26 02:20:00|1025.93|1022.57|1026.05|1022.69|1028.55|1025.19|1025.8|1022.44|0
1653531900000|2022-05-26 02:25:00|1025.93|1022.57|1025.68|1022.32|1026.3|1022.94|1024.05|1020.69|0
1653532200000|2022-05-26 02:30:00|1025.55|1022.19|1023.05|1019.69|1025.55|1022.19|1022.8|1019.44|0
1653532500000|2022-05-26 02:35:00|1022.8|1019.44|1025.55|1022.19|1025.8|1022.44|1022.8|1019.44|0
1653532800000|2022-05-26 02:40:00|1025.18|1021.82|1025.3|1021.94|1027.05|1023.69|1023.43|1020.07|0
1653533100000|2022-05-26 02:45:00|1025.05|1021.69|1026.05|1022.69|1026.05|1022.69|1024.3|1020.94|0
1653533400000|2022-05-26 02:50:00|1026.3|1022.94|1025.3|1021.94|1026.3|1022.94|1025.05|1021.69|0
1653533700000|2022-05-26 02:55:00|1025.55|1022.19|1026.8|1023.44|1026.93|1023.57|1024.8|1021.44|0
1653534000000|2022-05-26 03:00:00|1027.05|1023.69|1026.55|1023.19|1027.3|1023.94|1026.05|1022.69|0
1653534300000|2022-05-26 03:05:00|1026.8|1023.44|1032.8|1029.44|1033.3|1029.94|1026.8|1023.44|0
1653534600000|2022-05-26 03:10:00|1032.55|1029.19|1033.55|1030.19|1034.8|1031.44|1032.18|1028.82|0
1653534900000|2022-05-26 03:15:00|1033.8|1030.44|1036.68|1033.32|1037.68|1034.32|1033.05|1029.69|0
1653535200000|2022-05-26 03:20:00|1036.8|1033.44|1032.93|1029.57|1037.05|1033.69|1032.55|1029.19|0
1653535500000|2022-05-26 03:25:00|1032.3|1028.94|1031.8|1028.44|1034.3|1030.94|1031.18|1027.82|0
1653535800000|2022-05-26 03:30:00|1031.93|1028.57|1028.8|1025.44|1032.8|1029.44|1027.8|1024.44|0
1653536100000|2022-05-26 03:35:00|1028.93|1025.57|1030.55|1027.19|1030.55|1027.19|1028.05|1024.69|0
1653536400000|2022-05-26 03:40:00|1030.3|1026.94|1028.55|1025.19|1030.3|1026.94|1027.93|1024.57|0
1653536700000|2022-05-26 03:45:00|1028.8|1025.44|1028.3|1024.94|1029.18|1025.82|1028.3|1024.94|0
1653537000000|2022-05-26 03:50:00|1028.8|1025.44|1028.93|1025.57|1029.3|1025.94|1028.43|1025.07|0
1653537300000|2022-05-26 03:55:00|1029.05|1025.69|1026.43|1023.07|1029.3|1025.94|1025.3|1021.94|0
1653537600000|2022-05-26 04:00:00|1026.3|1022.94|1027.68|1024.32|1027.8|1024.44|1025.8|1022.44|0
1653537900000|2022-05-26 04:05:00|1027.3|1023.94|1028.18|1024.82|1028.3|1024.94|1026.8|1023.44|0
1653538200000|2022-05-26 04:10:00|1028.05|1024.69|1028.68|1025.32|1028.93|1025.57|1027.3|1023.94|0
1653538500000|2022-05-26 04:15:00|1028.55|1025.19|1028.3|1024.94|1028.8|1025.44|1027.8|1024.44|0
1653538800000|2022-05-26 04:20:00|1028.55|1025.19|1030.3|1026.94|1030.8|1027.44|1028.05|1024.69|0
1653539100000|2022-05-26 04:25:00|1030.68|1027.32|1030.55|1027.19|1031.55|1028.19|1030.3|1026.94|0
1653539400000|2022-05-26 04:30:00|1030.43|1027.07|1030.55|1027.19|1030.55|1027.19|1029.93|1026.57|0
1653539700000|2022-05-26 04:35:00|1030.8|1027.44|1029.55|1026.19|1030.8|1027.44|1028.93|1025.57|0
1653540000000|2022-05-26 04:40:00|1029.43|1026.07|1031.8|1028.44|1032.3|1028.94|1029.3|1025.94|0
1653540300000|2022-05-26 04:45:00|1032.05|1028.69|1031.3|1027.94|1032.05|1028.69|1030.8|1027.44|0
1653540600000|2022-05-26 04:50:00|1031.43|1028.07|1034.8|1031.44|1035.3|1031.94|1031.3|1027.94|0
1653540900000|2022-05-26 04:55:00|1034.93|1031.57|1035.3|1031.94|1036.05|1032.69|1034.55|1031.19|0
1653541200000|2022-05-26 05:00:00|1035.55|1032.19|1034.55|1031.19|1037.43|1034.07|1034.05|1030.69|0
1653541500000|2022-05-26 05:05:00|1034.93|1031.57|1033.05|1029.69|1035.43|1032.07|1032.68|1029.32|0
1653541800000|2022-05-26 05:10:00|1032.8|1029.44|1034.18|1030.82|1034.3|1030.94|1031.8|1028.44|0
1653542100000|2022-05-26 05:15:00|1034.05|1030.69|1033.05|1029.69|1036.55|1033.19|1032.55|1029.19|0
1653542400000|2022-05-26 05:20:00|1033.18|1029.82|1034.55|1031.19|1034.55|1031.19|1031.8|1028.44|0
1653542700000|2022-05-26 05:25:00|1034.3|1030.94|1033.8|1030.44|1035.3|1031.94|1033.3|1029.94|0
1653543000000|2022-05-26 05:30:00|1033.55|1030.19|1032.3|1028.94|1033.93|1030.57|1031.8|1028.44|0
1653543300000|2022-05-26 05:35:00|1032.05|1028.69|1034.55|1031.19|1034.8|1031.44|1031.8|1028.44|0
1653543600000|2022-05-26 05:40:00|1034.8|1031.44|1033.05|1029.69|1035.3|1031.94|1032.3|1028.94|0
1653543900000|2022-05-26 05:45:00|1032.8|1029.44|1033.18|1029.82|1034.05|1030.69|1031.55|1028.19|0
1653544200000|2022-05-26 05:50:00|1033.05|1029.69|1038.3|1034.94|1038.3|1034.94|1033.05|1029.69|0
1653544500000|2022-05-26 05:55:00|1038.05|1034.69|1037.55|1034.19|1040.55|1037.19|1036.3|1032.94|0
1653544800000|2022-05-26 06:00:00|1037.05|1033.69|1038.93|1035.57|1039.68|1036.32|1035.18|1031.82|0
1653545100000|2022-05-26 06:05:00|1039.05|1035.69|1040.05|1036.69|1041.05|1037.69|1037.55|1034.19|0
1653545400000|2022-05-26 06:10:00|1040.18|1036.82|1039.05|1035.69|1040.18|1036.82|1037.05|1033.69|0
1653545700000|2022-05-26 06:15:00|1038.3|1034.94|1034.55|1031.19|1038.43|1035.07|1034.55|1031.19|0
1653546000000|2022-05-26 06:20:00|1034.8|1031.44|1033.55|1030.19|1036.8|1033.44|1033.55|1030.19|0
1653546300000|2022-05-26 06:25:00|1034.3|1030.94|1035.93|1032.57|1036.55|1033.19|1033.55|1030.19|0
1653546600000|2022-05-26 06:30:00|1035.8|1032.44|1037.05|1033.69|1038.05|1034.69|1035.8|1032.44|0
1653546900000|2022-05-26 06:35:00|1037.43|1034.07|1035.55|1032.19|1037.43|1034.07|1034.05|1030.69|0
1653547200000|2022-05-26 06:40:00|1035.8|1032.44|1033.8|1030.44|1036.3|1032.94|1033.55|1030.19|0
1653547500000|2022-05-26 06:45:00|1033.93|1030.57|1034.55|1031.19|1034.8|1031.44|1032.05|1028.69|0
1653547800000|2022-05-26 06:50:00|1034.43|1031.07|1033.3|1029.94|1034.55|1031.19|1033.05|1029.69|0
1653548100000|2022-05-26 06:55:00|1033.05|1029.69|1032.05|1028.69|1033.3|1029.94|1030.8|1027.44|0
1653548400000|2022-05-26 07:00:00|1032.3|1028.94|1030.68|1027.32|1032.3|1028.94|1028.05|1024.69|0
1653548700000|2022-05-26 07:05:00|1030.56|1027.68|1029.06|1026.18|1031.81|1028.93|1028.06|1025.18|0
1653549000000|2022-05-26 07:10:00|1029.19|1026.31|1030.44|1027.56|1031.06|1028.18|1028.06|1025.18|0
1653549300000|2022-05-26 07:15:00|1030.81|1027.93|1026.69|1023.81|1030.81|1027.93|1026.44|1023.56|0
1653549600000|2022-05-26 07:20:00|1026.56|1023.68|1024.31|1021.43|1027.06|1024.18|1023.81|1020.93|0
1653549900000|2022-05-26 07:25:00|1024.06|1021.18|1023.19|1020.31|1024.81|1021.93|1023.06|1020.18|0
1653550200000|2022-05-26 07:30:00|1022.81|1019.93|1019.06|1016.18|1022.81|1019.93|1019.06|1016.18|0
1653550500000|2022-05-26 07:35:00|1019.31|1016.43|1014.56|1011.68|1020.56|1017.68|1014.56|1011.68|0
1653550800000|2022-05-26 07:40:00|1014.31|1011.43|1013.31|1010.43|1015.81|1012.93|1012.31|1009.43|0
1653551100000|2022-05-26 07:45:00|1013.56|1010.68|1015.81|1012.93|1016.81|1013.93|1012.31|1009.43|0
1653551400000|2022-05-26 07:50:00|1016.06|1013.18|1014.31|1011.43|1016.44|1013.56|1014.06|1011.18|0
1653551700000|2022-05-26 07:55:00|1014.06|1011.18|1009.06|1006.18|1014.06|1011.18|1008.81|1005.93|0
1653552000000|2022-05-26 08:00:00|1008.81|1005.93|1012.81|1009.93|1013.81|1010.93|1008.81|1005.93|0
1653552300000|2022-05-26 08:05:00|1012.69|1009.81|1013.31|1010.43|1014.31|1011.43|1011.31|1008.43|0
1653552600000|2022-05-26 08:10:00|1013.81|1010.93|1017.56|1014.68|1017.56|1014.68|1012.56|1009.68|0
1653552900000|2022-05-26 08:15:00|1018.06|1015.18|1020.31|1017.43|1020.31|1017.43|1017.31|1014.43|0
1653553200000|2022-05-26 08:20:00|1020.44|1017.56|1021.56|1018.68|1021.81|1018.93|1018.81|1015.93|0
1653553500000|2022-05-26 08:25:00|1021.81|1018.93|1023.81|1020.93|1024.31|1021.43|1021.31|1018.43|0
1653553800000|2022-05-26 08:30:00|1023.56|1020.68|1026.81|1023.93|1026.81|1023.93|1022.81|1019.93|0
1653554100000|2022-05-26 08:35:00|1027.31|1024.43|1029.81|1026.93|1030.56|1027.68|1027.06|1024.18|0
1653554400000|2022-05-26 08:40:00|1029.56|1026.68|1029.06|1026.18|1030.31|1027.43|1028.31|1025.43|0
1653554700000|2022-05-26 08:45:00|1029.31|1026.43|1031.31|1028.43|1033.31|1030.43|1028.81|1025.93|0
1653555000000|2022-05-26 08:50:00|1031.06|1028.18|1029.56|1026.68|1031.31|1028.43|1028.56|1025.68|0
1653555300000|2022-05-26 08:55:00|1029.19|1026.31|1028.56|1025.68|1029.94|1027.06|1027.81|1024.93|0
1653555600000|2022-05-26 09:00:00|1028.31|1025.43|1031.31|1028.43|1031.69|1028.81|1027.81|1024.93|0
1653555900000|2022-05-26 09:05:00|1031.06|1028.18|1029.44|1026.56|1032.06|1029.18|1028.81|1025.93|0
1653556200000|2022-05-26 09:10:00|1029.31|1026.43|1028.81|1025.93|1030.06|1027.18|1028.44|1025.56|0
1653556500000|2022-05-26 09:15:00|1028.56|1025.68|1028.56|1025.68|1028.94|1026.06|1027.06|1024.18|0
1653556800000|2022-05-26 09:20:00|1028.44|1025.56|1023.56|1020.68|1028.56|1025.68|1023.56|1020.68|0
1653557100000|2022-05-26 09:25:00|1023.06|1020.18|1023.56|1020.68|1024.06|1021.18|1020.81|1017.93|0
1653557400000|2022-05-26 09:30:00|1023.44|1020.56|1023.56|1020.68|1025.06|1022.18|1022.81|1019.93|0
1653557700000|2022-05-26 09:35:00|1023.44|1020.56|1023.56|1020.68|1024.81|1021.93|1022.81|1019.93|0
1653558000000|2022-05-26 09:40:00|1023.81|1020.93|1019.56|1016.68|1024.56|1021.68|1019.19|1016.31|0
1653558300000|2022-05-26 09:45:00|1019.44|1016.56|1015.06|1012.18|1019.81|1016.93|1014.81|1011.93|0
1653558600000|2022-05-26 09:50:00|1015.19|1012.31|1015.31|1012.43|1016.81|1013.93|1014.56|1011.68|0
1653558900000|2022-05-26 09:55:00|1015.19|1012.31|1014.81|1011.93|1016.06|1013.18|1013.06|1010.18|0
1653559200000|2022-05-26 10:00:00|1015.06|1012.18|1014.06|1011.18|1016.06|1013.18|1013.44|1010.56|0
1653559500000|2022-05-26 10:05:00|1013.94|1011.06|1011.56|1008.68|1015.31|1012.43|1011.56|1008.68|0
1653559800000|2022-05-26 10:10:00|1011.19|1008.31|1015.06|1012.18|1015.81|1012.93|1011.19|1008.31|0
1653560100000|2022-05-26 10:15:00|1015.31|1012.43|1017.31|1014.43|1017.81|1014.93|1015.31|1012.43|0
1653560400000|2022-05-26 10:20:00|1017.19|1014.31|1017.56|1014.68|1017.94|1015.06|1016.06|1013.18|0
1653560700000|2022-05-26 10:25:00|1017.81|1014.93|1018.94|1016.06|1018.94|1016.06|1016.81|1013.93|0
1653561000000|2022-05-26 10:30:00|1018.81|1015.93|1020.06|1017.18|1021.31|1018.43|1018.31|1015.43|0
1653561300000|2022-05-26 10:35:00|1020.19|1017.31|1019.31|1016.43|1020.81|1017.93|1019.31|1016.43|0
1653561600000|2022-05-26 10:40:00|1019.06|1016.18|1019.06|1016.18|1021.19|1018.31|1018.94|1016.06|0
1653561900000|2022-05-26 10:45:00|1018.56|1015.68|1016.81|1013.93|1018.81|1015.93|1016.56|1013.68|0
1653562200000|2022-05-26 10:50:00|1016.56|1013.68|1012.56|1009.68|1016.56|1013.68|1011.81|1008.93|0
1653562500000|2022-05-26 10:55:00|1012.44|1009.56|1012.56|1009.68|1013.31|1010.43|1009.31|1006.43|0
1653562800000|2022-05-26 11:00:00|1012.44|1009.56|1006.56|1003.68|1012.81|1009.93|1006.06|1003.18|0
1653563100000|2022-05-26 11:05:00|1006.31|1003.43|1007.56|1004.68|1009.06|1006.18|1006.06|1003.18|0
1653563400000|2022-05-26 11:10:00|1007.81|1004.93|1002.06|999.18|1008.31|1005.43|1001.56|998.68|0
1653563700000|2022-05-26 11:15:00|1002.31|999.43|1001.56|998.68|1003.69|1000.81|999.19|996.31|0
1653564000000|2022-05-26 11:20:00|1001.31|998.43|995.56|992.68|1002.31|999.43|995.56|992.68|0
1653564300000|2022-05-26 11:25:00|995.81|992.93|993.06|990.18|997.81|994.93|992.06|989.18|0
1653564600000|2022-05-26 11:30:00|992.81|989.93|998.81|995.93|999.06|996.18|992.31|989.43|0
1653564900000|2022-05-26 11:35:00|999.06|996.18|997.31|994.43|1001.06|998.18|996.81|993.93|0
1653565200000|2022-05-26 11:40:00|997.56|994.68|998.44|995.56|998.56|995.68|996.06|993.18|0
1653565500000|2022-05-26 11:45:00|998.31|995.43|995.81|992.93|999.06|996.18|995.31|992.43|0
1653565800000|2022-05-26 11:50:00|996.06|993.18|998.94|996.06|999.06|996.18|994.81|991.93|0
1653566100000|2022-05-26 11:55:00|999.06|996.18|999.81|996.93|1001.81|998.93|999.06|996.18|0
1653566400000|2022-05-26 12:00:00|1000.31|997.43|1001.69|998.81|1003.19|1000.31|1000.06|997.18|0
1653566700000|2022-05-26 12:05:00|1001.94|999.06|1004.56|1001.68|1005.06|1002.18|1001.94|999.06|0
1653567000000|2022-05-26 12:10:00|1004.81|1001.93|1004.06|1001.18|1004.81|1001.93|1002.81|999.93|0
1653567300000|2022-05-26 12:15:00|1003.94|1001.06|1005.81|1002.93|1007.31|1004.43|1003.94|1001.06|0
1653567600000|2022-05-26 12:20:00|1005.56|1002.68|1005.06|1002.18|1005.81|1002.93|1003.06|1000.18|0
1653567900000|2022-05-26 12:25:00|1005.31|1002.43|1005.81|1002.93|1006.44|1003.56|1004.31|1001.43|0
1653568200000|2022-05-26 12:30:00|1005.69|1002.81|1009.06|1006.18|1011.69|1008.81|1002.19|999.31|0
1653568500000|2022-05-26 12:35:00|1008.94|1006.06|1007.44|1004.56|1012.06|1009.18|1006.69|1003.81|0
1653568800000|2022-05-26 12:40:00|1007.31|1004.43|1000.94|998.06|1008.19|1005.31|1000.31|997.43|0
1653569100000|2022-05-26 12:45:00|1000.81|997.93|999.81|996.93|1002.56|999.68|998.44|995.56|0
1653569400000|2022-05-26 12:50:00|1000.31|997.43|997.81|994.93|1002.19|999.31|996.56|993.68|0
1653569700000|2022-05-26 12:55:00|998.06|995.18|1001.31|998.43|1001.81|998.93|998.06|995.18|0
1653570000000|2022-05-26 13:00:00|1001.06|998.18|1004.06|1001.18|1004.06|1001.18|1000.31|997.43|0
1653570300000|2022-05-26 13:05:00|1004.19|1001.31|1006.06|1003.18|1006.81|1003.93|1003.56|1000.68|0
1653570600000|2022-05-26 13:10:00|1006.56|1003.68|1006.31|1003.43|1007.81|1004.93|1005.31|1002.43|0
1653570900000|2022-05-26 13:15:00|1006.06|1003.18|1011.44|1008.56|1012.31|1009.43|1006.06|1003.18|0
1653571200000|2022-05-26 13:20:00|1011.56|1008.68|1010.31|1007.43|1013.81|1010.93|1009.31|1006.43|0
1653571500000|2022-05-26 13:25:00|1010.06|1007.18|1011.56|1008.68|1012.31|1009.43|1009.81|1006.93|0
1653571800000|2022-05-26 13:30:00|1012.06|1009.18|995.56|992.68|1012.94|1010.06|995.56|992.68|0
1653572100000|2022-05-26 13:35:00|995.81|992.93|987.69|984.81|997.31|994.43|983.56|980.68|0
1653572400000|2022-05-26 13:40:00|986.94|984.06|985.56|982.68|990.56|987.68|979.56|976.68|0
1653572700000|2022-05-26 13:45:00|985.06|982.18|981.81|978.93|989.81|986.93|979.56|976.68|0
1653573000000|2022-05-26 13:50:00|980.06|977.18|975.06|972.18|981.44|978.56|973.06|970.18|0
1653573300000|2022-05-26 13:55:00|975.81|972.93|973.31|970.43|977.81|974.93|971.31|968.43|0
1653573600000|2022-05-26 14:00:00|971.81|968.93|972.56|969.68|973.81|970.93|969.31|966.43|0
1653573900000|2022-05-26 14:05:00|972.31|969.43|971.56|968.68|973.81|970.93|967.56|964.68|0
1653574200000|2022-05-26 14:10:00|971.31|968.43|965.81|962.93|974.56|971.68|964.31|961.43|0
1653574500000|2022-05-26 14:15:00|966.06|963.18|962.06|959.18|966.06|963.18|962.06|959.18|0
1653574800000|2022-05-26 14:20:00|961.81|958.93|960.31|957.43|965.06|962.18|959.06|956.18|0
1653575100000|2022-05-26 14:25:00|960.06|957.18|965.56|962.68|966.31|963.43|960.06|957.18|0
1653575400000|2022-05-26 14:30:00|965.06|962.18|968.56|965.68|970.06|967.18|963.81|960.93|0
1653575700000|2022-05-26 14:35:00|968.31|965.43|962.56|959.68|968.31|965.43|962.56|959.68|0
1653576000000|2022-05-26 14:40:00|962.81|959.93|964.81|961.93|966.31|963.43|961.81|958.93|0
1653576300000|2022-05-26 14:45:00|964.56|961.68|963.06|960.18|968.31|965.43|962.56|959.68|0
1653576600000|2022-05-26 14:50:00|962.81|959.93|961.56|958.68|963.06|960.18|959.06|956.18|0
1653576900000|2022-05-26 14:55:00|961.31|958.43|959.31|956.43|962.81|959.93|958.56|955.68|0
1653577200000|2022-05-26 15:00:00|958.81|955.93|952.56|949.68|959.81|956.93|952.06|949.18|0
1653577500000|2022-05-26 15:05:00|952.81|949.93|954.31|951.43|954.81|951.93|951.81|948.93|0
1653577800000|2022-05-26 15:10:00|953.81|950.93|951.57|949.17|955.32|952.92|951.57|949.17|0
1653578100000|2022-05-26 15:15:00|951.32|948.92|952.57|950.17|953.57|951.17|949.82|947.42|0
1653578400000|2022-05-26 15:20:00|952.32|949.92|952.82|950.42|955.07|952.67|949.32|946.92|0
1653578700000|2022-05-26 15:25:00|952.57|950.17|956.32|953.92|957.32|954.92|951.2|948.8|0
1653579000000|2022-05-26 15:30:00|955.57|953.17|958.82|956.42|958.82|956.42|951.57|949.17|0
1653579300000|2022-05-26 15:35:00|959.57|957.17|955.32|952.92|960.57|958.17|954.82|952.42|0
1653579600000|2022-05-26 15:40:00|955.82|953.42|954.82|952.42|957.57|955.17|953.57|951.17|0
1653579900000|2022-05-26 15:45:00|954.32|951.92|958.57|956.17|961.32|958.92|953.95|951.55|0
1653580200000|2022-05-26 15:50:00|958.82|956.42|958.07|955.67|960.82|958.42|957.32|954.92|0
1653580500000|2022-05-26 15:55:00|957.82|955.42|954.07|951.67|958.07|955.67|952.57|950.17|0
1653580800000|2022-05-26 16:00:00|954.32|951.92|949.07|946.67|956.07|953.67|948.82|946.42|0
1653581100000|2022-05-26 16:05:00|949.32|946.92|952.32|949.92|953.07|950.67|948.82|946.42|0
1653581400000|2022-05-26 16:10:00|952.07|949.67|947.07|944.67|952.32|949.92|946.57|944.17|0
1653581700000|2022-05-26 16:15:00|947.32|944.92|947.07|944.67|949.32|946.92|946.82|944.42|0
1653582000000|2022-05-26 16:20:00|947.32|944.92|943.57|941.17|947.32|944.92|943.32|940.92|0
1653582300000|2022-05-26 16:25:00|943.32|940.92|941.32|938.92|945.07|942.67|941.32|938.92|0
1653582600000|2022-05-26 16:30:00|941.07|938.67|942.57|940.17|943.07|940.67|939.57|937.17|0
1653582900000|2022-05-26 16:35:00|942.32|939.92|941.07|938.67|943.82|941.42|940.82|938.42|0
1653583200000|2022-05-26 16:40:00|940.82|938.42|943.32|940.92|943.57|941.17|940.57|938.17|0
1653583500000|2022-05-26 16:45:00|943.82|941.42|941.07|938.67|944.82|942.42|940.32|937.92|0
1653583800000|2022-05-26 16:50:00|941.32|938.92|937.57|935.17|941.32|938.92|937.57|935.17|0
1653584100000|2022-05-26 16:55:00|937.32|934.92|935.07|932.67|937.95|935.55|934.57|932.17|0
1653584400000|2022-05-26 17:00:00|934.82|932.42|932.32|929.92|935.07|932.67|932.07|929.67|0
1653584700000|2022-05-26 17:05:00|932.57|930.17|929.82|927.42|933.07|930.67|929.82|927.42|0
1653585000000|2022-05-26 17:10:00|929.57|927.17|933.82|931.42|936.57|934.17|928.07|925.67|0
1653585300000|2022-05-26 17:15:00|933.57|931.17|936.07|933.67|936.82|934.42|933.57|931.17|0
1653585600000|2022-05-26 17:20:00|935.82|933.42|941.82|939.42|941.82|939.42|934.57|932.17|0
1653585900000|2022-05-26 17:25:00|941.57|939.17|941.82|939.42|943.57|941.17|937.57|935.17|0
1653586200000|2022-05-26 17:30:00|941.32|938.92|938.32|935.92|942.32|939.92|937.82|935.42|0
1653586500000|2022-05-26 17:35:00|938.7|936.3|939.82|937.42|940.82|938.42|938.57|936.17|0
1653586800000|2022-05-26 17:40:00|939.32|936.92|938.82|936.42|941.07|938.67|937.82|935.42|0
1653587100000|2022-05-26 17:45:00|939.07|936.67|938.07|935.67|939.82|937.42|937.07|934.67|0
1653587400000|2022-05-26 17:50:00|938.32|935.92|938.95|936.55|939.57|937.17|937.57|935.17|0
1653587700000|2022-05-26 17:55:00|938.82|936.42|935.82|933.42|942.82|940.42|934.82|932.42|0
1653588000000|2022-05-26 18:00:00|936.07|933.67|936.07|933.67|938.57|936.17|934.57|932.17|0
1653588300000|2022-05-26 18:05:00|936.32|933.92|937.32|934.92|940.82|938.42|935.57|933.17|0
1653588600000|2022-05-26 18:10:00|936.82|934.42|936.82|934.42|940.07|937.67|935.82|933.42|0
1653588900000|2022-05-26 18:15:00|937.32|934.92|937.32|934.92|938.32|935.92|935.07|932.67|0
1653589200000|2022-05-26 18:20:00|937.07|934.67|932.57|930.17|937.32|934.92|932.57|930.17|0
1653589500000|2022-05-26 18:25:00|932.82|930.42|936.82|934.42|937.82|935.42|932.07|929.67|0
1653589800000|2022-05-26 18:30:00|937.07|934.67|938.95|936.55|939.57|937.17|935.82|933.42|0
1653590100000|2022-05-26 18:35:00|938.82|936.42|941.82|939.42|944.32|941.92|938.57|936.17|0
1653590400000|2022-05-26 18:40:00|942.07|939.67|939.32|936.92|944.07|941.67|938.57|936.17|0
1653590700000|2022-05-26 18:45:00|939.07|936.67|939.82|937.42|941.32|938.92|937.82|935.42|0
1653591000000|2022-05-26 18:50:00|939.7|937.3|939.57|937.17|940.82|938.42|937.32|934.92|0
1653591300000|2022-05-26 18:55:00|939.82|937.42|938.07|935.67|940.07|937.67|936.07|933.67|0
1653591600000|2022-05-26 19:00:00|938.57|936.17|944.82|942.42|946.82|944.42|937.57|935.17|0
1653591900000|2022-05-26 19:05:00|945.07|942.67|939.07|936.67|945.57|943.17|937.82|935.42|0
1653592200000|2022-05-26 19:10:00|939.32|936.92|942.7|940.3|944.32|941.92|939.07|936.67|0
1653592500000|2022-05-26 19:15:00|942.82|940.42|947.82|945.42|951.82|949.42|941.57|939.17|0
1653592800000|2022-05-26 19:20:00|947.57|945.17|949.7|947.3|952.82|950.42|946.57|944.17|0
1653593100000|2022-05-26 19:25:00|949.82|947.42|946.82|944.42|952.32|949.92|944.57|942.17|0
1653593400000|2022-05-26 19:30:00|947.57|945.17|943.57|941.17|948.57|946.17|942.82|940.42|0
1653593700000|2022-05-26 19:35:00|943.82|941.42|941.32|938.92|947.07|944.67|940.82|938.42|0
1653594000000|2022-05-26 19:40:00|941.82|939.42|935.57|933.17|942.07|939.67|935.57|933.17|0
1653594300000|2022-05-26 19:45:00|935.07|932.67|931.32|928.92|937.57|935.17|931.32|928.92|0
1653594600000|2022-05-26 19:50:00|928.82|926.42|943.07|940.67|943.07|940.67|928.57|926.17|0
1653594900000|2022-05-26 19:55:00|943.82|941.42|946.57|944.17|948.82|946.42|941.32|938.92|0
1653595200000|2022-05-26 20:00:00|945.82|943.42|950.82|948.42|950.82|948.42|945.82|943.42|0
1653595500000|2022-05-26 20:05:00|951.07|948.67|952.32|949.92|954.57|952.17|951.07|948.67|0
1653595800000|2022-05-26 20:10:00|951.82|949.42|952.82|950.42|953.45|951.05|950.82|948.42|0
1653596100000|2022-05-26 20:15:00|953.56|950.68|952.56|949.68|953.56|950.68|950.56|947.68|0
1653596400000|2022-05-26 20:20:00|952.69|949.81|953.19|950.31|953.31|950.43|951.56|948.68|0
1653596700000|2022-05-26 20:25:00|953.31|950.43|951.81|948.93|953.31|950.43|951.31|948.43|0
1653597000000|2022-05-26 20:30:00|952.06|949.18|950.81|947.93|952.56|949.68|950.69|947.81|0
1653597300000|2022-05-26 20:35:00|951.06|948.18|950.81|947.93|951.56|948.68|950.56|947.68|0
1653597600000|2022-05-26 20:40:00|951.06|948.18|950.56|947.68|951.31|948.43|950.31|947.43|0
1653597900000|2022-05-26 20:45:00|951.06|948.18|950.81|947.93|951.56|948.68|950.56|947.68|0
1653598200000|2022-05-26 20:50:00|951.31|948.43|950.56|947.68|952.31|949.43|950.56|947.68|0
1653598500000|2022-05-26 20:55:00|951.06|948.18|950.44|947.56|951.06|948.18|949.69|946.81|0
1653598800000|2022-05-26 21:00:00|950.63|947.75|949.98|947.1|950.63|947.75|949.76|946.88|0
1653599100000|2022-05-26 21:05:00|949.87|946.99|949.36|946.48|949.87|946.99|948.95|946.07|0
1653599400000|2022-05-26 21:10:00|949.43|946.55|950.19|947.31|950.34|947.46|949.36|946.48|0
1653599700000|2022-05-26 21:15:00|950.16|947.28|951.36|948.48|951.46|948.58|950.09|947.21|0
1653600000000|2022-05-26 21:20:00|951.32|948.44|951.14|948.26|951.5|948.62|950.99|948.11|0
1653600300000|2022-05-26 21:25:00|951.17|948.29|950.92|948.04|951.28|948.4|950.77|947.89|0
1653600600000|2022-05-26 21:30:00|950.81|947.93|950.44|947.56|950.81|947.93|950.44|947.56|0
1653600900000|2022-05-26 21:35:00|950.48|947.6|950.48|947.6|950.55|947.67|950.3|947.42|0
1653601200000|2022-05-26 21:40:00|950.63|947.75|950.63|947.75|950.63|947.75|950.3|947.42|0
1653601500000|2022-05-26 21:45:00|950.41|947.53|950.81|947.93|950.81|947.93|950.41|947.53|0
1653601800000|2022-05-26 21:50:00|950.7|947.82|951.03|948.15|951.43|948.55|950.55|947.67|0
1653602100000|2022-05-26 21:55:00|951.21|948.33|952.56|949.68|952.63|949.75|950.81|947.93|0
1653602400000|2022-05-26 22:00:00|953.19|950.31|951.19|948.31|953.81|950.93|950.44|947.56|0
1653602700000|2022-05-26 22:05:00|950.94|948.06|948.69|945.81|951.81|948.93|948.44|945.56|0
1653603000000|2022-05-26 22:10:00|948.19|945.31|948.06|945.18|950.19|947.31|947.56|944.68|0
1653603300000|2022-05-26 22:15:00|947.81|944.93|945.81|942.93|947.94|945.06|945.81|942.93|0
1653603600000|2022-05-26 22:20:00|946.06|943.18|944.56|941.68|946.06|943.18|943.81|940.93|0
1653603900000|2022-05-26 22:25:00|944.31|941.43|947.31|944.43|947.56|944.68|943.69|940.81|0
1653604200000|2022-05-26 22:30:00|946.81|943.93|948.56|945.68|948.81|945.93|946.06|943.18|0
1653604500000|2022-05-26 22:35:00|948.81|945.93|949.31|946.43|949.31|946.43|948.19|945.31|0
1653604800000|2022-05-26 22:40:00|949.06|946.18|946.06|943.18|949.31|946.43|946.06|943.18|0
1653605100000|2022-05-26 22:45:00|945.81|942.93|947.81|944.93|948.31|945.43|945.81|942.93|0
1653605400000|2022-05-26 22:50:00|947.56|944.68|947.31|944.43|948.06|945.18|946.56|943.68|0
1653605700000|2022-05-26 22:55:00|947.56|944.68|947.44|944.56|948.31|945.43|947.31|944.43|0
1653606000000|2022-05-26 23:00:00|947.19|944.31|948.44|945.56|948.81|945.93|947.19|944.31|0
1653606300000|2022-05-26 23:05:00|948.31|945.43|947.06|944.18|948.56|945.68|946.56|943.68|0
1653606600000|2022-05-26 23:10:00|947.31|944.43|947.06|944.18|947.31|944.43|946.19|943.31|0
1653606900000|2022-05-26 23:15:00|947.19|944.31|948.06|945.18|948.31|945.43|946.31|943.43|0
1653607200000|2022-05-26 23:20:00|947.81|944.93|946.81|943.93|947.81|944.93|946.56|943.68|0
1653607500000|2022-05-26 23:25:00|946.69|943.81|945.56|942.68|946.81|943.93|945.31|942.43|0
1653607800000|2022-05-26 23:30:00|945.81|942.93|944.56|941.68|946.06|943.18|944.56|941.68|0
1653608100000|2022-05-26 23:35:00|944.69|941.81|943.81|940.93|944.81|941.93|943.69|940.81|0
1653608400000|2022-05-26 23:40:00|943.31|940.43|943.69|940.81|944.06|941.18|943.06|940.18|0
1653608700000|2022-05-26 23:45:00|943.56|940.68|943.81|940.93|943.81|940.93|942.31|939.43|0
1653609000000|2022-05-26 23:50:00|943.19|940.31|943.81|940.93|945.06|942.18|943.06|940.18|0
1653609300000|2022-05-26 23:55:00|944.06|941.18|944.69|941.81|944.69|941.81|943.44|940.56|0
1653609600000|2022-05-27 00:00:00|944.56|941.68|943.81|940.93|945.31|942.43|942.06|939.18|0
1653609900000|2022-05-27 00:05:00|943.56|940.68|944.81|941.93|945.06|942.18|942.56|939.68|0
1653610200000|2022-05-27 00:10:00|945.06|942.18|946.69|943.81|947.19|944.31|944.56|941.68|0
1653610500000|2022-05-27 00:15:00|946.56|943.68|945.31|942.43|947.81|944.93|944.56|941.68|0
1653610800000|2022-05-27 00:20:00|945.06|942.18|945.31|942.43|946.06|943.18|944.31|941.43|0
1653611100000|2022-05-27 00:25:00|945.19|942.31|945.31|942.43|946.06|943.18|945.06|942.18|0
1653611400000|2022-05-27 00:30:00|945.06|942.18|945.19|942.31|945.56|942.68|944.31|941.43|0
1653611700000|2022-05-27 00:35:00|945.31|942.43|949.81|946.93|950.56|947.68|945.06|942.18|0
1653612000000|2022-05-27 00:40:00|949.69|946.81|956.06|953.18|956.81|953.93|949.69|946.81|0
1653612300000|2022-05-27 00:45:00|956.81|953.93|958.81|955.93|959.81|956.93|956.06|953.18|0
1653612600000|2022-05-27 00:50:00|958.69|955.81|955.69|952.81|958.69|955.81|954.56|951.68|0
1653612900000|2022-05-27 00:55:00|955.81|952.93|954.44|951.56|956.06|953.18|953.56|950.68|0
1653613200000|2022-05-27 01:00:00|954.31|951.43|954.06|951.18|954.69|951.81|952.56|949.68|0
1653613500000|2022-05-27 01:05:00|953.81|950.93|953.81|950.93|954.44|951.56|952.81|949.93|0
1653613800000|2022-05-27 01:10:00|953.94|951.06|951.81|948.93|955.06|952.18|951.81|948.93|0
1653614100000|2022-05-27 01:15:00|951.94|949.06|950.31|947.43|952.56|949.68|950.31|947.43|0
1653614400000|2022-05-27 01:20:00|950.06|947.18|950.06|947.18|951.56|948.68|949.56|946.68|0
1653614700000|2022-05-27 01:25:00|949.81|946.93|952.56|949.68|952.81|949.93|949.69|946.81|0
1653615000000|2022-05-27 01:30:00|952.06|949.18|950.56|947.68|953.81|950.93|950.56|947.68|0
1653615300000|2022-05-27 01:35:00|950.31|947.43|955.19|952.31|955.81|952.93|949.69|946.81|0
1653615600000|2022-05-27 01:40:00|954.81|951.93|953.56|950.68|955.56|952.68|953.44|950.56|0
1653615900000|2022-05-27 01:45:00|953.69|950.81|952.81|949.93|954.56|951.68|952.06|949.18|0
1653616200000|2022-05-27 01:50:00|952.56|949.68|950.19|947.31|952.56|949.68|948.81|945.93|0
1653616500000|2022-05-27 01:55:00|950.06|947.18|951.06|948.18|952.56|949.68|949.31|946.43|0
1653616800000|2022-05-27 02:00:00|952.06|949.18|950.56|947.68|952.31|949.43|950.31|947.43|0
1653617100000|2022-05-27 02:05:00|950.44|947.56|951.56|948.68|952.81|949.93|949.69|946.81|0
1653617400000|2022-05-27 02:10:00|951.06|948.18|953.19|950.31|953.31|950.43|951.06|948.18|0
1653617700000|2022-05-27 02:15:00|953.06|950.18|952.81|949.93|954.06|951.18|952.31|949.43|0
1653618000000|2022-05-27 02:20:00|952.44|949.56|951.69|948.81|952.81|949.93|951.69|948.81|0
1653618300000|2022-05-27 02:25:00|951.56|948.68|953.56|950.68|953.81|950.93|951.44|948.56|0
1653618600000|2022-05-27 02:30:00|953.44|950.56|953.06|950.18|953.81|950.93|952.31|949.43|0
1653618900000|2022-05-27 02:35:00|952.81|949.93|952.06|949.18|954.31|951.43|951.94|949.06|0
1653619200000|2022-05-27 02:40:00|952.31|949.43|953.81|950.93|953.81|950.93|952.31|949.43|0
1653619500000|2022-05-27 02:45:00|954.19|951.31|954.56|951.68|955.31|952.43|953.56|950.68|0
1653619800000|2022-05-27 02:50:00|954.44|951.56|955.31|952.43|955.31|952.43|954.06|951.18|0
1653620100000|2022-05-27 02:55:00|955.06|952.18|954.81|951.93|955.81|952.93|954.31|951.43|0
1653620400000|2022-05-27 03:00:00|954.56|951.68|953.44|950.56|955.06|952.18|953.44|950.56|0
1653620700000|2022-05-27 03:05:00|953.56|950.68|952.31|949.43|953.81|950.93|952.06|949.18|0
1653621000000|2022-05-27 03:10:00|952.56|949.68|952.19|949.31|953.31|950.43|951.81|948.93|0
1653621300000|2022-05-27 03:15:00|952.56|949.68|951.56|948.68|953.06|950.18|951.06|948.18|0
1653621600000|2022-05-27 03:20:00|951.44|948.56|950.81|947.93|951.44|948.56|949.44|946.56|0
1653621900000|2022-05-27 03:25:00|950.94|948.06|948.94|946.06|950.94|948.06|948.31|945.43|0
1653622200000|2022-05-27 03:30:00|948.81|945.93|950.06|947.18|950.31|947.43|948.81|945.93|0
1653622500000|2022-05-27 03:35:00|950.31|947.43|951.31|948.43|951.31|948.43|949.56|946.68|0
1653622800000|2022-05-27 03:40:00|951.06|948.18|950.69|947.81|951.31|948.43|950.06|947.18|0
1653623100000|2022-05-27 03:45:00|950.44|947.56|950.81|947.93|950.81|947.93|950.06|947.18|0
1653623400000|2022-05-27 03:50:00|950.56|947.68|951.94|949.06|952.19|949.31|950.31|947.43|0
1653623700000|2022-05-27 03:55:00|951.81|948.93|953.31|950.43|953.31|950.43|951.19|948.31|0
1653624000000|2022-05-27 04:00:00|953.06|950.18|952.56|949.68|953.31|950.43|952.56|949.68|0
1653624300000|2022-05-27 04:05:00|952.44|949.56|951.06|948.18|952.56|949.68|950.81|947.93|0
1653624600000|2022-05-27 04:10:00|950.94|948.06|949.81|946.93|950.94|948.06|949.31|946.43|0
1653624900000|2022-05-27 04:15:00|949.56|946.68|949.31|946.43|950.06|947.18|949.31|946.43|0
1653625200000|2022-05-27 04:20:00|949.56|946.68|949.81|946.93|949.81|946.93|949.31|946.43|0
1653625500000|2022-05-27 04:25:00|950.06|947.18|949.56|946.68|950.06|947.18|949.06|946.18|0
1653625800000|2022-05-27 04:30:00|949.31|946.43|949.06|946.18|949.81|946.93|948.06|945.18|0
1653626100000|2022-05-27 04:35:00|948.81|945.93|949.31|946.43|949.56|946.68|948.56|945.68|0
1653626400000|2022-05-27 04:40:00|949.06|946.18|947.69|944.81|949.31|946.43|947.56|944.68|0
1653626700000|2022-05-27 04:45:00|947.56|944.68|948.06|945.18|948.31|945.43|947.06|944.18|0
1653627000000|2022-05-27 04:50:00|947.81|944.93|948.81|945.93|948.94|946.06|947.56|944.68|0
1653627300000|2022-05-27 04:55:00|948.56|945.68|949.44|946.56|949.44|946.56|948.56|945.68|0
1653627600000|2022-05-27 05:00:00|949.31|946.43|949.56|946.68|950.56|947.68|949.31|946.43|0
1653627900000|2022-05-27 05:05:00|949.69|946.81|949.19|946.31|950.56|947.68|948.31|945.43|0
1653628200000|2022-05-27 05:10:00|949.31|946.43|947.69|944.81|949.31|946.43|947.31|944.43|0
1653628500000|2022-05-27 05:15:00|947.81|944.93|947.81|944.93|948.31|945.43|946.56|943.68|0
1653628800000|2022-05-27 05:20:00|948.06|945.18|949.81|946.93|950.06|947.18|947.69|944.81|0
1653629100000|2022-05-27 05:25:00|949.94|947.06|948.56|945.68|950.06|947.18|948.19|945.31|0
1653629400000|2022-05-27 05:30:00|948.81|945.93|949.94|947.06|950.06|947.18|948.31|945.43|0
1653629700000|2022-05-27 05:35:00|949.81|946.93|950.31|947.43|950.81|947.93|948.81|945.93|0
1653630000000|2022-05-27 05:40:00|950.06|947.18|951.19|948.31|952.06|949.18|950.06|947.18|0
1653630300000|2022-05-27 05:45:00|951.31|948.43|953.56|950.68|954.81|951.93|950.94|948.06|0
1653630600000|2022-05-27 05:50:00|953.81|950.93|954.81|951.93|955.06|952.18|953.56|950.68|0
1653630900000|2022-05-27 05:55:00|955.06|952.18|951.56|948.68|955.81|952.93|951.56|948.68|0
1653631200000|2022-05-27 06:00:00|951.69|948.81|951.81|948.93|954.56|951.68|951.31|948.43|0
1653631500000|2022-05-27 06:05:00|951.56|948.68|954.81|951.93|956.06|953.18|951.44|948.56|0
1653631800000|2022-05-27 06:10:00|954.56|951.68|952.81|949.93|955.06|952.18|952.06|949.18|0
1653632100000|2022-05-27 06:15:00|953.06|950.18|953.06|950.18|953.31|950.43|951.31|948.43|0
1653632400000|2022-05-27 06:20:00|953.31|950.43|953.31|950.43|953.81|950.93|951.56|948.68|0
1653632700000|2022-05-27 06:25:00|953.19|950.31|952.06|949.18|955.56|952.68|952.06|949.18|0
1653633000000|2022-05-27 06:30:00|952.31|949.43|952.31|949.43|954.06|951.18|952.06|949.18|0
1653633300000|2022-05-27 06:35:00|952.19|949.31|952.81|949.93|952.81|949.93|951.56|948.68|0
1653633600000|2022-05-27 06:40:00|952.69|949.81|952.31|949.43|954.31|951.43|952.06|949.18|0
1653633900000|2022-05-27 06:45:00|952.19|949.31|951.81|948.93|952.56|949.68|950.56|947.68|0
1653634200000|2022-05-27 06:50:00|951.94|949.06|946.81|943.93|951.94|949.06|946.81|943.93|0
1653634500000|2022-05-27 06:55:00|946.56|943.68|945.31|942.43|947.56|944.68|945.06|942.18|0
1653634800000|2022-05-27 07:00:00|945.69|942.81|944.69|941.81|947.56|944.68|942.81|939.93|0
1653635100000|2022-05-27 07:05:00|944.57|942.17|945.45|943.05|946.32|943.92|944.32|941.92|0
1653635400000|2022-05-27 07:10:00|945.32|942.92|948.07|945.67|950.2|947.8|941.82|939.42|0
1653635700000|2022-05-27 07:15:00|947.7|945.3|951.32|948.92|951.95|949.55|947.07|944.67|0
1653636000000|2022-05-27 07:20:00|951.57|949.17|949.32|946.92|951.57|949.17|948.82|946.42|0
1653636300000|2022-05-27 07:25:00|949.7|947.3|948.2|945.8|950.32|947.92|946.32|943.92|0
1653636600000|2022-05-27 07:30:00|948.07|945.67|947.95|945.55|950.2|947.8|946.32|943.92|0
1653636900000|2022-05-27 07:35:00|948.07|945.67|947.07|944.67|948.2|945.8|945.2|942.8|0
1653637200000|2022-05-27 07:40:00|947.32|944.92|947.95|945.55|950.07|947.67|946.82|944.42|0
1653637500000|2022-05-27 07:45:00|948.2|945.8|948.82|946.42|949.7|947.3|947.07|944.67|0
1653637800000|2022-05-27 07:50:00|948.7|946.3|945.32|942.92|949.07|946.67|944.57|942.17|0
1653638100000|2022-05-27 07:55:00|945.57|943.17|947.57|945.17|948.07|945.67|944.82|942.42|0
1653638400000|2022-05-27 08:00:00|947.82|945.42|947.82|945.42|949.57|947.17|947.32|944.92|0
1653638700000|2022-05-27 08:05:00|948.07|945.67|944.57|942.17|948.82|946.42|944.07|941.67|0
1653639000000|2022-05-27 08:10:00|944.82|942.42|943.32|940.92|946.95|944.55|942.57|940.17|0
1653639300000|2022-05-27 08:15:00|943.57|941.17|944.07|941.67|945.07|942.67|940.07|937.67|0
1653639600000|2022-05-27 08:20:00|943.82|941.42|939.32|936.92|943.95|941.55|939.07|936.67|0
1653639900000|2022-05-27 08:25:00|939.07|936.67|935.45|933.05|939.32|936.92|935.32|932.92|0
1653640200000|2022-05-27 08:30:00|935.07|932.67|932.07|929.67|935.07|932.67|931.07|928.67|0
1653640500000|2022-05-27 08:35:00|932.2|929.8|934.07|931.67|934.07|931.67|930.7|928.3|0
1653640800000|2022-05-27 08:40:00|933.95|931.55|934.82|932.42|935.32|932.92|932.32|929.92|0
1653641100000|2022-05-27 08:45:00|934.95|932.55|936.82|934.42|937.07|934.67|934.95|932.55|0
1653641400000|2022-05-27 08:50:00|936.7|934.3|935.82|933.42|938.07|935.67|935.57|933.17|0
1653641700000|2022-05-27 08:55:00|935.57|933.17|933.07|930.67|936.2|933.8|932.82|930.42|0
1653642000000|2022-05-27 09:00:00|932.95|930.55|937.82|935.42|938.07|935.67|932.7|930.3|0
1653642300000|2022-05-27 09:05:00|938.07|935.67|937.82|935.42|938.95|936.55|937.07|934.67|0
1653642600000|2022-05-27 09:10:00|937.95|935.55|939.45|937.05|939.57|937.17|937.82|935.42|0
1653642900000|2022-05-27 09:15:00|939.82|937.42|937.57|935.17|939.95|937.55|937.57|935.17|0
1653643200000|2022-05-27 09:20:00|937.7|935.3|937.57|935.17|938.32|935.92|936.95|934.55|0
1653643500000|2022-05-27 09:25:00|937.82|935.42|934.82|932.42|938.07|935.67|934.45|932.05|0
1653643800000|2022-05-27 09:30:00|935.07|932.67|934.82|932.42|936.57|934.17|933.32|930.92|0
1653644100000|2022-05-27 09:35:00|935.07|932.67|933.57|931.17|935.57|933.17|933.32|930.92|0
1653644400000|2022-05-27 09:40:00|933.82|931.42|932.57|930.17|933.82|931.42|931.57|929.17|0
1653644700000|2022-05-27 09:45:00|932.82|930.42|931.57|929.17|934.07|931.67|930.82|928.42|0
1653645000000|2022-05-27 09:50:00|931.07|928.67|928.57|926.17|931.07|928.67|928.57|926.17|0
1653645300000|2022-05-27 09:55:00|928.07|925.67|927.32|924.92|928.32|925.92|924.57|922.17|0
1653645600000|2022-05-27 10:00:00|927.07|924.67|931.32|928.92|933.82|931.42|927.07|924.67|0
1653645900000|2022-05-27 10:05:00|931.57|929.17|935.82|933.42|935.82|933.42|931.2|928.8|0
1653646200000|2022-05-27 10:10:00|935.57|933.17|932.57|930.17|935.57|933.17|932.07|929.67|0
1653646500000|2022-05-27 10:15:00|932.32|929.92|934.57|932.17|934.57|932.17|931.57|929.17|0
1653646800000|2022-05-27 10:20:00|934.95|932.55|933.82|931.42|935.82|933.42|933.57|931.17|0
1653647100000|2022-05-27 10:25:00|933.7|931.3|933.32|930.92|934.32|931.92|932.57|930.17|0
1653647400000|2022-05-27 10:30:00|933.07|930.67|934.07|931.67|934.82|932.42|932.57|930.17|0
1653647700000|2022-05-27 10:35:00|933.95|931.55|934.32|931.92|935.32|932.92|933.32|930.92|0
1653648000000|2022-05-27 10:40:00|934.57|932.17|933.82|931.42|934.82|932.42|932.57|930.17|0
1653648300000|2022-05-27 10:45:00|933.57|931.17|935.32|932.92|935.57|933.17|933.45|931.05|0
1653648600000|2022-05-27 10:50:00|935.2|932.8|931.32|928.92|936.82|934.42|930.82|928.42|0
1653648900000|2022-05-27 10:55:00|931.57|929.17|929.82|927.42|932.7|930.3|929.32|926.92|0
1653649200000|2022-05-27 11:00:00|931.07|928.67|933.7|931.3|933.82|931.42|930.82|928.42|0
1653649500000|2022-05-27 11:05:00|934.07|931.67|933.32|930.92|935.07|932.67|932.07|929.67|0
1653649800000|2022-05-27 11:10:00|933.57|931.17|932.82|930.42|934.7|932.3|931.82|929.42|0
1653650100000|2022-05-27 11:15:00|933.07|930.67|936.57|934.17|937.32|934.92|932.07|929.67|0
1653650400000|2022-05-27 11:20:00|936.45|934.05|938.07|935.67|939.07|936.67|935.82|933.42|0
1653650700000|2022-05-27 11:25:00|938.32|935.92|936.07|933.67|938.57|936.17|935.82|933.42|0
1653651000000|2022-05-27 11:30:00|936.2|933.8|937.57|935.17|939.07|936.67|936.07|933.67|0
1653651300000|2022-05-27 11:35:00|937.32|934.92|938.2|935.8|939.32|936.92|936.95|934.55|0
1653651600000|2022-05-27 11:40:00|938.32|935.92|935.57|933.17|938.32|935.92|934.57|932.17|0
1653651900000|2022-05-27 11:45:00|935.45|933.05|938.82|936.42|939.57|937.17|935.32|932.92|0
1653652200000|2022-05-27 11:50:00|939.2|936.8|943.07|940.67|944.07|941.67|938.57|936.17|0
1653652500000|2022-05-27 11:55:00|942.82|940.42|943.57|941.17|944.45|942.05|942.57|940.17|0
1653652800000|2022-05-27 12:00:00|943.32|940.92|939.32|936.92|944.82|942.42|939.32|936.92|0
1653653100000|2022-05-27 12:05:00|939.57|937.17|935.57|933.17|939.57|937.17|935.32|932.92|0
1653653400000|2022-05-27 12:10:00|935.32|932.92|936.07|933.67|936.45|934.05|934.07|931.67|0
1653653700000|2022-05-27 12:15:00|936.32|933.92|938.32|935.92|938.32|935.92|936.32|933.92|0
1653654000000|2022-05-27 12:20:00|937.82|935.42|936.32|933.92|938.57|936.17|935.07|932.67|0
1653654300000|2022-05-27 12:25:00|936.45|934.05|938.82|936.42|939.2|936.8|936.07|933.67|0
1653654600000|2022-05-27 12:30:00|938.57|936.17|932.57|930.17|942.32|939.92|930.32|927.92|0
1653654900000|2022-05-27 12:35:00|931.57|929.17|922.32|919.92|932.95|930.55|921.57|919.17|0
1653655200000|2022-05-27 12:40:00|922.7|920.3|922.32|919.92|924.32|921.92|921.7|919.3|0
1653655500000|2022-05-27 12:45:00|922.07|919.67|915.32|912.92|922.32|919.92|914.32|911.92|0
1653655800000|2022-05-27 12:50:00|914.82|912.42|917.32|914.92|918.57|916.17|914.57|912.17|0
1653656100000|2022-05-27 12:55:00|917.07|914.67|916.32|913.92|918.82|916.42|916.32|913.92|0
1653656400000|2022-05-27 13:00:00|915.57|913.17|916.95|914.55|917.32|914.92|914.07|911.67|0
1653656700000|2022-05-27 13:05:00|916.82|914.42|916.07|913.67|917.2|914.8|914.32|911.92|0
1653657000000|2022-05-27 13:10:00|916.32|913.92|916.07|913.67|917.57|915.17|915.07|912.67|0
1653657300000|2022-05-27 13:15:00|915.82|913.42|919.32|916.92|919.57|917.17|915.07|912.67|0
1653657600000|2022-05-27 13:20:00|919.2|916.8|922.57|920.17|923.07|920.67|918.82|916.42|0
1653657900000|2022-05-27 13:25:00|922.45|920.05|919.82|917.42|922.45|920.05|919.32|916.92|0
1653658200000|2022-05-27 13:30:00|920.32|917.92|911.82|909.42|921.07|918.67|908.32|905.92|0
1653658500000|2022-05-27 13:35:00|912.07|909.67|901.07|898.67|912.32|909.92|900.32|897.92|0
1653658800000|2022-05-27 13:40:00|900.82|898.42|904.32|901.92|906.07|903.67|896.82|894.42|0
1653659100000|2022-05-27 13:45:00|904.57|902.17|893.32|890.92|904.57|902.17|891.32|888.92|0
1653659400000|2022-05-27 13:50:00|892.57|890.17|888.07|885.67|896.57|894.17|887.32|884.92|0
1653659700000|2022-05-27 13:55:00|887.82|885.42|888.07|885.67|888.82|886.42|883.07|880.67|0
1653660000000|2022-05-27 14:00:00|887.82|885.42|884.07|881.67|891.32|888.92|883.07|880.67|0
1653660300000|2022-05-27 14:05:00|883.7|881.3|886.32|883.92|890.07|887.67|883.57|881.17|0
1653660600000|2022-05-27 14:10:00|885.32|882.92|882.82|880.42|886.82|884.42|881.82|879.42|0
1653660900000|2022-05-27 14:15:00|883.07|880.67|881.07|878.67|883.32|880.92|879.57|877.17|0
1653661200000|2022-05-27 14:20:00|880.32|877.92|877.57|875.17|880.82|878.42|875.32|872.92|0
1653661500000|2022-05-27 14:25:00|877.82|875.42|881.82|879.42|882.32|879.92|877.32|874.92|0
1653661800000|2022-05-27 14:30:00|880.32|877.92|880.57|878.17|881.57|879.17|877.82|875.42|0
1653662100000|2022-05-27 14:35:00|881.07|878.67|881.82|879.42|882.07|879.67|878.07|875.67|0
1653662400000|2022-05-27 14:40:00|881.07|878.67|883.57|881.17|886.32|883.92|881.07|878.67|0
1653662700000|2022-05-27 14:45:00|883.82|881.42|882.82|880.42|887.57|885.17|882.32|879.92|0
1653663000000|2022-05-27 14:50:00|882.32|879.92|883.07|880.67|884.82|882.42|881.57|879.17|0
1653663300000|2022-05-27 14:55:00|882.82|880.42|888.82|886.42|889.57|887.17|882.07|879.67|0
1653663600000|2022-05-27 15:00:00|888.32|885.92|890.32|887.92|893.07|890.67|886.82|884.42|0
1653663900000|2022-05-27 15:05:00|890.07|887.67|885.32|882.92|891.57|889.17|885.32|882.92|0
1653664200000|2022-05-27 15:10:00|885.07|882.67|881.07|878.67|886.32|883.92|880.82|878.42|0
1653664500000|2022-05-27 15:15:00|881.57|879.17|879.32|876.92|882.57|880.17|877.57|875.17|0
1653664800000|2022-05-27 15:20:00|879.07|876.67|878.82|876.42|880.57|878.17|877.07|874.67|0
1653665100000|2022-05-27 15:25:00|879.07|876.67|880.2|877.8|882.57|880.17|878.57|876.17|0
1653665400000|2022-05-27 15:30:00|879.82|877.42|878.57|876.17|880.57|878.17|876.7|874.3|0
1653665700000|2022-05-27 15:35:00|878.82|876.42|879.82|877.42|882.07|879.67|877.57|875.17|0
1653666000000|2022-05-27 15:40:00|879.57|877.17|875.82|873.42|880.32|877.92|873.57|871.17|0
1653666300000|2022-05-27 15:45:00|876.07|873.67|873.32|870.92|876.82|874.42|872.32|869.92|0
1653666600000|2022-05-27 15:50:00|873.07|870.67|873.82|871.42|874.57|872.17|871.82|869.42|0
1653666900000|2022-05-27 15:55:00|874.07|871.67|873.07|870.67|875.32|872.92|872.82|870.42|0
1653667200000|2022-05-27 16:00:00|872.82|870.42|871.07|868.67|873.07|870.67|869.82|867.42|0
1653667500000|2022-05-27 16:05:00|871.32|868.92|872.07|869.67|873.82|871.42|870.57|868.17|0
1653667800000|2022-05-27 16:10:00|872.32|869.92|870.32|867.92|872.57|870.17|869.57|867.17|0
1653668100000|2022-05-27 16:15:00|870.57|868.17|873.57|871.17|876.07|873.67|870.32|867.92|0
1653668400000|2022-05-27 16:20:00|873.82|871.42|877.32|874.92|877.57|875.17|873.32|870.92|0
1653668700000|2022-05-27 16:25:00|878.32|875.92|874.57|872.17|878.45|876.05|874.07|871.67|0
1653669000000|2022-05-27 16:30:00|874.95|872.55|876.7|874.3|877.07|874.67|873.57|871.17|0
1653669300000|2022-05-27 16:35:00|876.57|874.17|875.82|873.42|879.32|876.92|874.95|872.55|0
1653669600000|2022-05-27 16:40:00|876.07|873.67|874.82|872.42|876.32|873.92|873.82|871.42|0
1653669900000|2022-05-27 16:45:00|874.57|872.17|879.07|876.67|879.07|876.67|874.57|872.17|0
1653670200000|2022-05-27 16:50:00|878.82|876.42|874.82|872.42|880.07|877.67|874.57|872.17|0
1653670500000|2022-05-27 16:55:00|875.07|872.67|874.07|871.67|875.07|872.67|872.32|869.92|0
1653670800000|2022-05-27 17:00:00|873.82|871.42|872.32|869.92|875.32|872.92|872.07|869.67|0
1653671100000|2022-05-27 17:05:00|872.07|869.67|870.57|868.17|873.57|871.17|870.32|867.92|0
1653671400000|2022-05-27 17:10:00|871.07|868.67|872.07|869.67|873.57|871.17|870.07|867.67|0
1653671700000|2022-05-27 17:15:00|872.32|869.92|872.07|869.67|874.07|871.67|871.57|869.17|0
1653672000000|2022-05-27 17:20:00|872.32|869.92|874.32|871.92|876.07|873.67|871.57|869.17|0
1653672300000|2022-05-27 17:25:00|874.07|871.67|874.32|871.92|876.32|873.92|873.57|871.17|0
1653672600000|2022-05-27 17:30:00|874.2|871.8|875.57|873.17|876.07|873.67|872.07|869.67|0
1653672900000|2022-05-27 17:35:00|875.82|873.42|877.57|875.17|877.57|875.17|874.32|871.92|0
1653673200000|2022-05-27 17:40:00|877.32|874.92|878.32|875.92|879.07|876.67|876.7|874.3|0
1653673500000|2022-05-27 17:45:00|878.07|875.67|877.32|874.92|879.32|876.92|876.57|874.17|0
1653673800000|2022-05-27 17:50:00|877.57|875.17|876.07|873.67|877.82|875.42|875.57|873.17|0
1653674100000|2022-05-27 17:55:00|876.32|873.92|875.57|873.17|877.57|875.17|875.32|872.92|0
1653674400000|2022-05-27 18:00:00|875.95|873.55|875.82|873.42|877.82|875.42|874.57|872.17|0
1653674700000|2022-05-27 18:05:00|876.07|873.67|873.82|871.42|878.57|876.17|873.82|871.42|0
1653675000000|2022-05-27 18:10:00|873.57|871.17|874.57|872.17|875.32|872.92|873.32|870.92|0
1653675300000|2022-05-27 18:15:00|874.82|872.42|871.82|869.42|874.82|872.42|871.82|869.42|0
1653675600000|2022-05-27 18:20:00|872.07|869.67|871.57|869.17|872.57|870.17|871.32|868.92|0
1653675900000|2022-05-27 18:25:00|871.32|868.92|873.07|870.67|873.82|871.42|871.32|868.92|0
1653676200000|2022-05-27 18:30:00|872.82|870.42|871.57|869.17|873.07|870.67|871.57|869.17|0
1653676500000|2022-05-27 18:35:00|872.07|869.67|872.07|869.67|873.07|870.67|869.07|866.67|0
1653676800000|2022-05-27 18:40:00|872.32|869.92|870.32|867.92|874.32|871.92|870.07|867.67|0
1653677100000|2022-05-27 18:45:00|870.07|867.67|869.57|867.17|871.2|868.8|868.82|866.42|0
1653677400000|2022-05-27 18:50:00|870.07|867.67|869.57|867.17|870.82|868.42|868.07|865.67|0
1653677700000|2022-05-27 18:55:00|869.32|866.92|866.82|864.42|869.32|866.92|866.32|863.92|0
1653678000000|2022-05-27 19:00:00|867.57|865.17|863.82|861.42|867.82|865.42|863.82|861.42|0
1653678300000|2022-05-27 19:05:00|863.57|861.17|858.07|855.67|864.07|861.67|857.57|855.17|0
1653678600000|2022-05-27 19:10:00|857.57|855.17|858.57|856.17|860.57|858.17|857.57|855.17|0
1653678900000|2022-05-27 19:15:00|858.32|855.92|857.82|855.42|861.07|858.67|857.82|855.42|0
1653679200000|2022-05-27 19:20:00|857.57|855.17|854.82|852.42|858.82|856.42|854.57|852.17|0
1653679500000|2022-05-27 19:25:00|855.07|852.67|854.32|851.92|855.07|852.67|853.32|850.92|0
1653679800000|2022-05-27 19:30:00|854.57|852.17|856.32|853.92|856.32|853.92|852.57|850.17|0
1653680100000|2022-05-27 19:35:00|856.57|854.17|858.95|856.55|861.57|859.17|856.57|854.17|0
1653680400000|2022-05-27 19:40:00|859.32|856.92|854.82|852.42|860.82|858.42|854.57|852.17|0
1653680700000|2022-05-27 19:45:00|854.32|851.92|858.32|855.92|861.07|858.67|854.07|851.67|0
1653681000000|2022-05-27 19:50:00|858.07|855.67|854.82|852.42|861.32|858.92|854.07|851.67|0
1653681300000|2022-05-27 19:55:00|854.32|851.92|845.57|843.17|854.32|851.92|845.32|842.92|0
1653681600000|2022-05-27 20:00:00|844.82|842.42|845.32|842.92|847.57|845.17|843.07|840.67|0
1653681900000|2022-05-27 20:05:00|845.57|843.17|841.57|839.17|846.32|843.92|840.82|838.42|0
1653682200000|2022-05-27 20:10:00|841.95|839.55|840.57|838.17|842.07|839.67|839.57|837.17|0
1653956400000|2022-05-31 00:20:00|828.12|826.12|830.37|828.37|831.37|829.37|828.12|826.12|0
1653956700000|2022-05-31 00:25:00|830.12|828.12|833.12|831.12|833.75|831.75|830.12|828.12|0
1653957000000|2022-05-31 00:30:00|833.5|831.5|837.87|835.87|839.25|837.25|832.87|830.87|0
1653969600000|2022-05-31 04:00:00|836.57|834.17|836.57|834.17|837.07|834.67|836.57|834.17|0
1653969900000|2022-05-31 04:05:00|836.7|834.3|835.07|832.67|836.7|834.3|833.95|831.55|0
1653970200000|2022-05-31 04:10:00|834.82|832.42|835.82|833.42|836.07|833.67|834.82|832.42|0
1653970500000|2022-05-31 04:15:00|835.57|833.17|836.57|834.17|836.82|834.42|835.57|833.17|0
1653970800000|2022-05-31 04:20:00|836.32|833.92|838.57|836.17|838.82|836.42|836.32|833.92|0
1653971100000|2022-05-31 04:25:00|838.82|836.42|836.57|834.17|838.82|836.42|836.57|834.17|0
1653971400000|2022-05-31 04:30:00|836.07|833.67|836.45|834.05|837.57|835.17|835.07|832.67|0
1653971700000|2022-05-31 04:35:00|836.57|834.17|836.7|834.3|837.82|835.42|835.7|833.3|0
1653972000000|2022-05-31 04:40:00|836.57|834.17|836.32|833.92|837.57|835.17|836.07|833.67|0
1653972300000|2022-05-31 04:45:00|836.7|834.3|835.95|833.55|836.95|834.55|835.57|833.17|0
1653972600000|2022-05-31 04:50:00|835.7|833.3|834.95|832.55|836.2|833.8|834.57|832.17|0
1653972900000|2022-05-31 04:55:00|835.07|832.67|835.57|833.17|836.32|833.92|834.82|832.42|0
1653973200000|2022-05-31 05:00:00|835.07|832.67|835.07|832.67|836.07|833.67|833.82|831.42|0
1653973500000|2022-05-31 05:05:00|834.95|832.55|835.7|833.3|836.32|833.92|834.07|831.67|0
1653973800000|2022-05-31 05:10:00|835.57|833.17|835.2|832.8|837.07|834.67|834.7|832.3|0
1653974100000|2022-05-31 05:15:00|835.32|832.92|835.57|833.17|836.07|833.67|834.7|832.3|0
1653974400000|2022-05-31 05:20:00|835.7|833.3|833.82|831.42|836.57|834.17|833.32|830.92|0
1653974700000|2022-05-31 05:25:00|833.95|831.55|832.82|830.42|835.07|832.67|832.82|830.42|0
1653975000000|2022-05-31 05:30:00|832.95|830.55|832.32|829.92|833.2|830.8|831.82|829.42|0
1653975300000|2022-05-31 05:35:00|832.07|829.67|835.57|833.17|836.07|833.67|831.82|829.42|0
1653975600000|2022-05-31 05:40:00|836.07|833.67|836.57|834.17|836.82|834.42|834.82|832.42|0
1653975900000|2022-05-31 05:45:00|836.7|834.3|837.07|834.67|837.57|835.17|836.32|833.92|0
1653976200000|2022-05-31 05:50:00|836.82|834.42|838.82|836.42|839.57|837.17|835.57|833.17|0
1653976500000|2022-05-31 05:55:00|838.7|836.3|838.32|835.92|838.7|836.3|834.32|831.92|0
1653976800000|2022-05-31 06:00:00|838.57|836.17|840.32|837.92|840.32|837.92|836.82|834.42|0
1653977100000|2022-05-31 06:05:00|840.2|837.8|842.07|839.67|843.32|840.92|837.57|835.17|0
1653977400000|2022-05-31 06:10:00|842.57|840.17|843.32|840.92|844.57|842.17|841.82|839.42|0
1653977700000|2022-05-31 06:15:00|843.57|841.17|846.07|843.67|849.82|847.42|842.82|840.42|0
1653978000000|2022-05-31 06:20:00|846.7|844.3|844.32|841.92|847.07|844.67|844.32|841.92|0
1653978300000|2022-05-31 06:25:00|844.57|842.17|841.45|839.05|844.57|842.17|841.07|838.67|0
1653978600000|2022-05-31 06:30:00|841.32|838.92|840.95|838.55|841.82|839.42|840.32|837.92|0
1653978900000|2022-05-31 06:35:00|840.82|838.42|844.57|842.17|844.82|842.42|840.57|838.17|0
1653979200000|2022-05-31 06:40:00|844.32|841.92|850.07|847.67|850.07|847.67|843.32|840.92|0
1653979500000|2022-05-31 06:45:00|849.82|847.42|855.57|853.17|856.2|853.8|849.07|846.67|0
1653979800000|2022-05-31 06:50:00|855.32|852.92|854.32|851.92|857.32|854.92|852.45|850.05|0
1653980100000|2022-05-31 06:55:00|854.07|851.67|852.45|850.05|854.82|852.42|850.82|848.42|0
1653980400000|2022-05-31 07:00:00|852.82|850.42|854.2|851.8|856.32|853.92|850.57|848.17|0
1653980700000|2022-05-31 07:05:00|853|851|854.87|852.87|860.37|858.37|852.75|850.75|0
1653981000000|2022-05-31 07:10:00|855.25|853.25|857.12|855.12|859.62|857.62|854.12|852.12|0
1653981300000|2022-05-31 07:15:00|856.62|854.62|862.5|860.5|862.62|860.62|855.87|853.87|0
1653981600000|2022-05-31 07:20:00|862.62|860.62|859.12|857.12|863.62|861.62|858.87|856.87|0
1653981900000|2022-05-31 07:25:00|858.62|856.62|860.12|858.12|861.12|859.12|857.12|855.12|0
1653982200000|2022-05-31 07:30:00|860.5|858.5|859.62|857.62|863|861|857.62|855.62|0
1653982500000|2022-05-31 07:35:00|859.87|857.87|864.12|862.12|864.62|862.62|858.37|856.37|0
1653982800000|2022-05-31 07:40:00|863.87|861.87|861.12|859.12|866.37|864.37|861.12|859.12|0
1653983100000|2022-05-31 07:45:00|861.37|859.37|865.87|863.87|865.87|863.87|861.37|859.37|0
1653983400000|2022-05-31 07:50:00|865.37|863.37|864.25|862.25|865.62|863.62|862.87|860.87|0
1653983700000|2022-05-31 07:55:00|864.37|862.37|861.25|859.25|864.37|862.37|859.75|857.75|0
1653984000000|2022-05-31 08:00:00|860.37|858.37|852.37|850.37|861.12|859.12|851.87|849.87|0
1653984300000|2022-05-31 08:05:00|852.12|850.12|851.37|849.37|854.37|852.37|851.37|849.37|0
1653984600000|2022-05-31 08:10:00|852.12|850.12|852.62|850.62|854.12|852.12|851.12|849.12|0
1653984900000|2022-05-31 08:15:00|852.37|850.37|844.87|842.87|852.62|850.62|843.62|841.62|0
1653985200000|2022-05-31 08:20:00|844.37|842.37|842.87|840.87|845.62|843.62|841.75|839.75|0
1653985500000|2022-05-31 08:25:00|843.12|841.12|840.62|838.62|844.62|842.62|839.37|837.37|0
1653985800000|2022-05-31 08:30:00|840.12|838.12|841.37|839.37|842.75|840.75|839.87|837.87|0
1653986100000|2022-05-31 08:35:00|841.5|839.5|840.37|838.37|843.87|841.87|839.87|837.87|0
1653986400000|2022-05-31 08:40:00|839.87|837.87|838.37|836.37|840.12|838.12|835.62|833.62|0
1653986700000|2022-05-31 08:45:00|838.5|836.5|841.75|839.75|842.87|840.87|837.5|835.5|0
1653987000000|2022-05-31 08:50:00|841.37|839.37|842.37|840.37|842.5|840.5|840.25|838.25|0
1653987300000|2022-05-31 08:55:00|841.87|839.87|844.37|842.37|845.87|843.87|840.5|838.5|0
1653987600000|2022-05-31 09:00:00|844.12|842.12|852|850|853.62|851.62|844.12|842.12|0
1653987900000|2022-05-31 09:05:00|852.12|850.12|855.87|853.87|855.87|853.87|852.12|850.12|0
1653988200000|2022-05-31 09:10:00|856.12|854.12|859.62|857.62|860.12|858.12|854.87|852.87|0
1653988500000|2022-05-31 09:15:00|859.87|857.87|859.25|857.25|861.62|859.62|858.37|856.37|0
1653988800000|2022-05-31 09:20:00|859.37|857.37|865.62|863.62|865.62|863.62|854.87|852.87|0
1653989100000|2022-05-31 09:25:00|865.87|863.87|860.62|858.62|865.87|863.87|860.12|858.12|0
1653989400000|2022-05-31 09:30:00|860.37|858.37|864.62|862.62|865.25|863.25|858.5|856.5|0
1653989700000|2022-05-31 09:35:00|865|863|873.12|871.12|873.62|871.62|864.37|862.37|0
1653990000000|2022-05-31 09:40:00|872.87|870.87|875.62|873.62|878.25|876.25|871.12|869.12|0
1653990300000|2022-05-31 09:45:00|876.12|874.12|873.37|871.37|876.12|874.12|870.12|868.12|0
1653990600000|2022-05-31 09:50:00|873.62|871.62|873.12|871.12|874.87|872.87|872|870|0
1653990900000|2022-05-31 09:55:00|873.37|871.37|871.37|869.37|873.75|871.75|870.25|868.25|0
1653991200000|2022-05-31 10:00:00|871.62|869.62|875.12|873.12|876.5|874.5|871|869|0
1653991500000|2022-05-31 10:05:00|874.87|872.87|872.87|870.87|878.25|876.25|872.75|870.75|0
1653991800000|2022-05-31 10:10:00|873.37|871.37|872.37|870.37|874.37|872.37|870.87|868.87|0
1653992100000|2022-05-31 10:15:00|872.5|870.5|872.62|870.62|872.87|870.87|870|868|0
1653992400000|2022-05-31 10:20:00|872.87|870.87|872.12|870.12|875.12|873.12|871.37|869.37|0
1653992700000|2022-05-31 10:25:00|872.37|870.37|871.37|869.37|873.37|871.37|870.12|868.12|0
1653993000000|2022-05-31 10:30:00|871.62|869.62|872.37|870.37|874|872|870.37|868.37|0
1653993300000|2022-05-31 10:35:00|872.25|870.25|864.62|862.62|872.25|870.25|864.62|862.62|0
1653993600000|2022-05-31 10:40:00|864.87|862.87|858.62|856.62|865.37|863.37|858.12|856.12|0
1653993900000|2022-05-31 10:45:00|859.12|857.12|861.87|859.87|863.12|861.12|856.75|854.75|0
1653994200000|2022-05-31 10:50:00|861.62|859.62|864.25|862.25|865.87|863.87|860.75|858.75|0
1653994500000|2022-05-31 10:55:00|864.37|862.37|864.5|862.5|865.12|863.12|861.87|859.87|0
1653994800000|2022-05-31 11:00:00|863.75|861.75|858.87|856.87|863.75|861.75|858.12|856.12|0
1653995100000|2022-05-31 11:05:00|858.37|856.37|854.62|852.62|859.12|857.12|854.37|852.37|0
1653995400000|2022-05-31 11:10:00|854.75|852.75|860.37|858.37|860.87|858.87|852.37|850.37|0
1653995700000|2022-05-31 11:15:00|860.62|858.62|862.62|860.62|863.87|861.87|860.62|858.62|0
1653996000000|2022-05-31 11:20:00|862.37|860.37|863.12|861.12|863.75|861.75|860.37|858.37|0
1653996300000|2022-05-31 11:25:00|863.25|861.25|864.87|862.87|865.37|863.37|862.87|860.87|0
1653996600000|2022-05-31 11:30:00|864.75|862.75|862.87|860.87|865.62|863.62|862.5|860.5|0
1653996900000|2022-05-31 11:35:00|863.37|861.37|860.75|858.75|863.37|861.37|858.62|856.62|0
1653997200000|2022-05-31 11:40:00|861.37|859.37|863.37|861.37|864.37|862.37|861.12|859.12|0
1653997500000|2022-05-31 11:45:00|863.12|861.12|864|862|864|862|862.37|860.37|0
1653997800000|2022-05-31 11:50:00|863.87|861.87|868|866|868.37|866.37|863.37|861.37|0
1653998100000|2022-05-31 11:55:00|867.87|865.87|863.62|861.62|868.12|866.12|863.37|861.37|0
1653998400000|2022-05-31 12:00:00|863.5|861.5|871.37|869.37|872.37|870.37|862.87|860.87|0
1653998700000|2022-05-31 12:05:00|871.62|869.62|872.62|870.62|873.87|871.87|871|869|0
1653999000000|2022-05-31 12:10:00|872.37|870.37|871.62|869.62|874.37|872.37|871.37|869.37|0
1653999300000|2022-05-31 12:15:00|872|870|869.87|867.87|874.62|872.62|869.12|867.12|0
1653999600000|2022-05-31 12:20:00|869.62|867.62|873.12|871.12|873.12|871.12|869.12|867.12|0
1653999900000|2022-05-31 12:25:00|872.87|870.87|871.62|869.62|875.37|873.37|870.62|868.62|0
1654000200000|2022-05-31 12:30:00|872|870|876.62|874.62|877.37|875.37|871.62|869.62|0
1654000500000|2022-05-31 12:35:00|876.12|874.12|875.87|873.87|877.37|875.37|873.37|871.37|0
1654000800000|2022-05-31 12:40:00|875.62|873.62|877.37|875.37|878.62|876.62|875.12|873.12|0
1654001100000|2022-05-31 12:45:00|877.12|875.12|872.62|870.62|878.37|876.37|872.62|870.62|0
1654001400000|2022-05-31 12:50:00|872.87|870.87|874.87|872.87|874.87|872.87|871.62|869.62|0
1654001700000|2022-05-31 12:55:00|874.75|872.75|877.37|875.37|877.62|875.62|872.37|870.37|0
1654002000000|2022-05-31 13:00:00|877.25|875.25|872.12|870.12|877.37|875.37|870.12|868.12|0
1654002300000|2022-05-31 13:05:00|871.87|869.87|870.12|868.12|872.37|870.37|869.12|867.12|0
1654002600000|2022-05-31 13:10:00|869.87|867.87|862.62|860.62|870.12|868.12|862.62|860.62|0
1654002900000|2022-05-31 13:15:00|862.37|860.37|865.62|863.62|867|865|862.37|860.37|0
1654003200000|2022-05-31 13:20:00|865.87|863.87|863.62|861.62|866.87|864.87|862.87|860.87|0
1654003500000|2022-05-31 13:25:00|863.87|861.87|861.62|859.62|864.12|862.12|857.62|855.62|0
1654003800000|2022-05-31 13:30:00|862.87|860.87|883.87|881.87|883.87|881.87|859.87|857.87|0
1654004100000|2022-05-31 13:35:00|884.87|882.87|888.62|886.62|890.37|888.37|879.87|877.87|0
1654004400000|2022-05-31 13:40:00|889.75|887.75|893.62|891.62|895.87|893.87|888.62|886.62|0
1654004700000|2022-05-31 13:45:00|894.62|892.62|892.87|890.87|894.62|892.62|884.62|882.62|0
1654005000000|2022-05-31 13:50:00|892.12|890.12|885.87|883.87|892.37|890.37|883.62|881.62|0
1654005300000|2022-05-31 13:55:00|885.62|883.62|885.75|883.75|886.87|884.87|879.37|877.37|0
1654005600000|2022-05-31 14:00:00|886.25|884.25|894.62|892.62|894.62|892.62|882.37|880.37|0
1654005900000|2022-05-31 14:05:00|894.37|892.37|897.62|895.62|897.62|895.62|888.87|886.87|0
1654006200000|2022-05-31 14:10:00|898.12|896.12|886.87|884.87|898.12|896.12|886.37|884.37|0
1654006500000|2022-05-31 14:15:00|885.87|883.87|879.62|877.62|886.87|884.87|879.62|877.62|0
1654006800000|2022-05-31 14:20:00|878.75|876.75|875.25|873.25|878.87|876.87|867.87|865.87|0
1654007100000|2022-05-31 14:25:00|875.12|873.12|881.12|879.12|881.37|879.37|872.87|870.87|0
1654007400000|2022-05-31 14:30:00|881.62|879.62|875.62|873.62|881.62|879.62|868.87|866.87|0
1654007700000|2022-05-31 14:35:00|876.12|874.12|876.5|874.5|879.87|877.87|872.5|870.5|0
1654008000000|2022-05-31 14:40:00|875.87|873.87|868.12|866.12|876.87|874.87|866.62|864.62|0
1654008300000|2022-05-31 14:45:00|867.62|865.62|871.87|869.87|872.62|870.62|863.62|861.62|0
1654008600000|2022-05-31 14:50:00|872.12|870.12|867.75|865.75|872.87|870.87|866.37|864.37|0
1654008900000|2022-05-31 14:55:00|867.12|865.12|869.12|867.12|872.62|870.62|866.12|864.12|0
1654009200000|2022-05-31 15:00:00|869.37|867.37|864.12|862.12|869.87|867.87|863.12|861.12|0
1654009500000|2022-05-31 15:05:00|863.87|861.87|875.37|873.37|878.62|876.62|862.62|860.62|0
1654009800000|2022-05-31 15:10:00|875.25|873.25|882.12|880.12|882.37|880.37|873.87|871.87|0
1654010100000|2022-05-31 15:15:00|882.87|880.87|882.62|880.62|883.37|881.37|879.37|877.37|0
1654010400000|2022-05-31 15:20:00|883.62|881.62|881.12|879.12|883.62|881.62|877.12|875.12|0
1654010700000|2022-05-31 15:25:00|880.62|878.62|881.12|879.12|883.12|881.12|876.37|874.37|0
1654011000000|2022-05-31 15:30:00|882.37|880.37|882.12|880.12|885.62|883.62|878.87|876.87|0
1654011300000|2022-05-31 15:35:00|882.87|880.87|872.12|870.12|883.62|881.62|872.12|870.12|0
1654011600000|2022-05-31 15:40:00|871.87|869.87|870.62|868.62|875.62|873.62|868.37|866.37|0
1654011900000|2022-05-31 15:45:00|870.12|868.12|864.12|862.12|870.37|868.37|863.37|861.37|0
1654012200000|2022-05-31 15:50:00|864.62|862.62|855.87|853.87|864.62|862.62|854.62|852.62|0
1654012500000|2022-05-31 15:55:00|855.62|853.62|852.37|850.37|855.87|853.87|849.37|847.37|0
1654012800000|2022-05-31 16:00:00|851.87|849.87|842.87|840.87|852.12|850.12|842.87|840.87|0
1654013100000|2022-05-31 16:05:00|843|841|849.12|847.12|849.12|847.12|843|841|0
1654013400000|2022-05-31 16:10:00|849.37|847.37|854.87|852.87|854.87|852.87|847.12|845.12|0
1654013700000|2022-05-31 16:15:00|855.12|853.12|857.12|855.12|861.37|859.37|853.62|851.62|0
1654014000000|2022-05-31 16:20:00|856.37|854.37|860.37|858.37|863.12|861.12|856.37|854.37|0
1654014300000|2022-05-31 16:25:00|860.62|858.62|854.87|852.87|860.62|858.62|854.87|852.87|0
1654014600000|2022-05-31 16:30:00|854.62|852.62|853.37|851.37|857.12|855.12|853.37|851.37|0
1654014900000|2022-05-31 16:35:00|852.87|850.87|846.12|844.12|853.37|851.37|845.62|843.62|0
1654015200000|2022-05-31 16:40:00|845.87|843.87|845.37|843.37|847.12|845.12|841.62|839.62|0
1654015500000|2022-05-31 16:45:00|845.12|843.12|845.87|843.87|848.12|846.12|842.62|840.62|0
1654015800000|2022-05-31 16:50:00|846.12|844.12|842.87|840.87|846.62|844.62|841.87|839.87|0
1654016100000|2022-05-31 16:55:00|842.62|840.62|846.37|844.37|847.12|845.12|840.75|838.75|0
1654016400000|2022-05-31 17:00:00|847.12|845.12|852.87|850.87|855.62|853.62|844.62|842.62|0
1654016700000|2022-05-31 17:05:00|852.12|850.12|843.37|841.37|852.37|850.37|841.87|839.87|0
1654017000000|2022-05-31 17:10:00|843.62|841.62|849.12|847.12|849.87|847.87|843.62|841.62|0
1654017300000|2022-05-31 17:15:00|848.87|846.87|856.87|854.87|859|857|848.87|846.87|0
1654017600000|2022-05-31 17:20:00|856.12|854.12|858.62|856.62|859.87|857.87|855.62|853.62|0
1654017900000|2022-05-31 17:25:00|859.12|857.12|858.12|856.12|861.62|859.62|854.87|852.87|0
1654018200000|2022-05-31 17:30:00|858.62|856.62|848.62|846.62|859.37|857.37|848.62|846.62|0
1654018500000|2022-05-31 17:35:00|848.87|846.87|851.25|849.25|853.62|851.62|846.12|844.12|0
1654018800000|2022-05-31 17:40:00|850.87|848.87|846.12|844.12|852.37|850.37|846.12|844.12|0
1654019100000|2022-05-31 17:45:00|846.37|844.37|848.37|846.37|850.62|848.62|844.62|842.62|0
1654019400000|2022-05-31 17:50:00|848.12|846.12|841.62|839.62|849.12|847.12|838.62|836.62|0
1654019700000|2022-05-31 17:55:00|841.12|839.12|835.12|833.12|841.87|839.87|834.87|832.87|0
1654020000000|2022-05-31 18:00:00|836.37|834.37|838.62|836.62|839.62|837.62|833.62|831.62|0
1654020300000|2022-05-31 18:05:00|840.12|838.12|838.87|836.87|843.37|841.37|837.87|835.87|0
1654020600000|2022-05-31 18:10:00|838.37|836.37|838.37|836.37|841.12|839.12|836.62|834.62|0
1654020900000|2022-05-31 18:15:00|838.87|836.87|836.37|834.37|840.12|838.12|836.12|834.12|0
1654021200000|2022-05-31 18:20:00|835.62|833.62|841.87|839.87|845.62|843.62|834.87|832.87|0
1654021500000|2022-05-31 18:25:00|842.12|840.12|843.87|841.87|847.87|845.87|841.62|839.62|0
1654021800000|2022-05-31 18:30:00|844.12|842.12|846.62|844.62|847.37|845.37|841.87|839.87|0
1654022100000|2022-05-31 18:35:00|846.37|844.37|845.12|843.12|848.12|846.12|842.62|840.62|0
1654022400000|2022-05-31 18:40:00|844.62|842.62|855.12|853.12|855.87|853.87|844.62|842.62|0
1654022700000|2022-05-31 18:45:00|856.12|854.12|863.62|861.62|867.37|865.37|856.12|854.12|0
1654023000000|2022-05-31 18:50:00|864.12|862.12|871.37|869.37|871.37|869.37|861.12|859.12|0
1654023300000|2022-05-31 18:55:00|871.12|869.12|867.37|865.37|875.87|873.87|865.37|863.37|0
1654023600000|2022-05-31 19:00:00|867.62|865.62|870.62|868.62|877.62|875.62|867.12|865.12|0
1654023900000|2022-05-31 19:05:00|870.87|868.87|862.87|860.87|875.12|873.12|862.37|860.37|0
1654024200000|2022-05-31 19:10:00|863.87|861.87|862.87|860.87|869.5|867.5|862.87|860.87|0
1654024500000|2022-05-31 19:15:00|861.37|859.37|862.62|860.62|863.62|861.62|853.12|851.12|0
1654024800000|2022-05-31 19:20:00|862.5|860.5|855.62|853.62|863.12|861.12|853.37|851.37|0
1654025100000|2022-05-31 19:25:00|855.37|853.37|854.37|852.37|858.62|856.62|853.12|851.12|0
1654025400000|2022-05-31 19:30:00|855.12|853.12|847.12|845.12|855.12|853.12|845.62|843.62|0
1654025700000|2022-05-31 19:35:00|847.62|845.62|850.12|848.12|852.62|850.62|846.62|844.62|0
1654026000000|2022-05-31 19:40:00|850.37|848.37|858.87|856.87|859.12|857.12|847.37|845.37|0
1654026300000|2022-05-31 19:45:00|859.62|857.62|858.87|856.87|861.87|859.87|854.12|852.12|0
1654026600000|2022-05-31 19:50:00|855.87|853.87|862.87|860.87|863.62|861.62|847.62|845.62|0
1654026900000|2022-05-31 19:55:00|862.62|860.62|866.12|864.12|873.62|871.62|862.62|860.62|0
1654027200000|2022-05-31 20:00:00|870.37|868.37|874.37|872.37|874.62|872.62|866|864|0
1654027500000|2022-05-31 20:05:00|874.5|872.5|874.62|872.62|877.62|875.62|873.37|871.37|0
1654027800000|2022-05-31 20:10:00|874.37|872.37|871.87|869.87|874.37|872.37|865.87|863.87|0
1654028100000|2022-05-31 20:15:00|871.57|869.17|871.57|869.17|873.95|871.55|871.07|868.67|0
1654028400000|2022-05-31 20:20:00|871.82|869.42|870.7|868.3|872.32|869.92|870.7|868.3|0
1654028700000|2022-05-31 20:25:00|870.57|868.17|869.82|867.42|874.57|872.17|869.82|867.42|0
1654029000000|2022-05-31 20:30:00|869.57|867.17|871.07|868.67|872.32|869.92|869.57|867.17|0
1654029300000|2022-05-31 20:35:00|871.32|868.92|870.07|867.67|871.82|869.42|870.07|867.67|0
1654029600000|2022-05-31 20:40:00|870.32|867.92|869.82|867.42|870.57|868.17|868.82|866.42|0
1654029900000|2022-05-31 20:45:00|869.32|866.92|868.32|865.92|871.07|868.67|868.32|865.92|0
1654030200000|2022-05-31 20:50:00|868.57|866.17|868.32|865.92|868.7|866.3|867.07|864.67|0
1654030500000|2022-05-31 20:55:00|868.57|866.17|868.7|866.3|869.82|867.42|868.07|865.67|0
1654030800000|2022-05-31 21:00:00|869.18|866.78|869.22|866.82|869.62|867.22|869.18|866.78|0
1654031100000|2022-05-31 21:05:00|869.18|866.78|869.84|867.44|869.84|867.44|869.11|866.71|0
1654031400000|2022-05-31 21:10:00|869.73|867.33|868.57|866.17|869.73|867.33|868.42|866.02|0
1654031700000|2022-05-31 21:15:00|868.42|866.02|868.5|866.1|868.89|866.49|868.06|865.66|0
1654032000000|2022-05-31 21:20:00|868.57|866.17|868.67|866.27|868.78|866.38|868.57|866.17|0
1654032300000|2022-05-31 21:25:00|868.57|866.17|868.06|865.66|868.74|866.34|867.98|865.58|0
1654032600000|2022-05-31 21:30:00|867.8|865.4|867.36|864.96|867.8|865.4|867.33|864.93|0
1654032900000|2022-05-31 21:35:00|867.29|864.89|867|864.6|867.36|864.96|866.96|864.56|0
1654033200000|2022-05-31 21:40:00|867.36|864.96|867.77|865.37|867.77|865.37|867.36|864.96|0
1654033500000|2022-05-31 21:45:00|867.73|865.33|867.77|865.37|867.95|865.55|867.62|865.22|0
1654033800000|2022-05-31 21:50:00|867.84|865.44|867.77|865.37|868.09|865.69|867.73|865.33|0
1654034100000|2022-05-31 21:55:00|867.73|865.33|867.33|864.93|867.95|865.55|867.11|864.71|0
1654034400000|2022-05-31 22:00:00|864.7|862.3|864.32|861.92|865.57|863.17|863.45|861.05|0
1654034700000|2022-05-31 22:05:00|864.07|861.67|863.82|861.42|864.57|862.17|862.95|860.55|0
1654035000000|2022-05-31 22:10:00|863.95|861.55|865.45|863.05|866.07|863.67|863.95|861.55|0
1654035300000|2022-05-31 22:15:00|865.2|862.8|866.57|864.17|866.57|864.17|863.57|861.17|0
1654035600000|2022-05-31 22:20:00|866.32|863.92|866.07|863.67|866.82|864.42|865.82|863.42|0
1654035900000|2022-05-31 22:25:00|865.82|863.42|865.07|862.67|867.95|865.55|865.07|862.67|0
1654036200000|2022-05-31 22:30:00|864.82|862.42|864.07|861.67|864.82|862.42|863.32|860.92|0
1654036500000|2022-05-31 22:35:00|864.32|861.92|860.82|858.42|864.32|861.92|860.82|858.42|0
1654036800000|2022-05-31 22:40:00|860.7|858.3|862.82|860.42|863.07|860.67|860.32|857.92|0
1654037100000|2022-05-31 22:45:00|862.7|860.3|859.32|856.92|862.82|860.42|858.82|856.42|0
1654037400000|2022-05-31 22:50:00|859.07|856.67|860.57|858.17|861.07|858.67|858.82|856.42|0
1654037700000|2022-05-31 22:55:00|860.32|857.92|858.32|855.92|860.32|857.92|857.7|855.3|0
1654038000000|2022-05-31 23:00:00|857.57|855.17|858.82|856.42|859.82|857.42|857.32|854.92|0
1654038300000|2022-05-31 23:05:00|858.95|856.55|860.57|858.17|861.32|858.92|858.57|856.17|0
1654038600000|2022-05-31 23:10:00|860.82|858.42|860.07|857.67|861.32|858.92|859.32|856.92|0
1654038900000|2022-05-31 23:15:00|859.95|857.55|860.57|858.17|861.32|858.92|859.45|857.05|0
1654039200000|2022-05-31 23:20:00|860.7|858.3|859.57|857.17|861.32|858.92|859.57|857.17|0
1654039500000|2022-05-31 23:25:00|859.82|857.42|857.82|855.42|859.82|857.42|857.82|855.42|0
1654039800000|2022-05-31 23:30:00|857.57|855.17|857.82|855.42|858.32|855.92|857.2|854.8|0
1654040100000|2022-05-31 23:35:00|857.95|855.55|860.82|858.42|860.82|858.42|857.95|855.55|0
1654040400000|2022-05-31 23:40:00|860.45|858.05|856.32|853.92|860.45|858.05|856.32|853.92|0
1654040700000|2022-05-31 23:45:00|856.07|853.67|854.32|851.92|856.32|853.92|854.07|851.67|0
1654041000000|2022-05-31 23:50:00|854.07|851.67|853.32|850.92|854.32|851.92|853.07|850.67|0
1654041300000|2022-05-31 23:55:00|853.07|850.67|853.07|850.67|854.57|852.17|852.32|849.92|0
1654041600000|2022-06-01 00:00:00|852.82|850.42|850.57|848.17|853.07|850.67|849.57|847.17|0
1654041900000|2022-06-01 00:05:00|850.32|847.92|849.82|847.42|850.57|848.17|848.82|846.42|0
1654042200000|2022-06-01 00:10:00|849.7|847.3|849.57|847.17|851.07|848.67|849.45|847.05|0
1654042500000|2022-06-01 00:15:00|849.7|847.3|851.45|849.05|851.82|849.42|849.07|846.67|0
1654042800000|2022-06-01 00:20:00|851.82|849.42|850.32|847.92|851.95|849.55|849.57|847.17|0
1654043100000|2022-06-01 00:25:00|850.57|848.17|850.32|847.92|850.57|848.17|849.07|846.67|0
1654043400000|2022-06-01 00:30:00|850.82|848.42|849.57|847.17|851.32|848.92|849.32|846.92|0
1654043700000|2022-06-01 00:35:00|849.82|847.42|851.32|848.92|852.57|850.17|849.82|847.42|0
1654044000000|2022-06-01 00:40:00|851.07|848.67|850.32|847.92|851.32|848.92|849.82|847.42|0
1654044300000|2022-06-01 00:45:00|850.07|847.67|850.07|847.67|851.07|848.67|849.82|847.42|0
1654044600000|2022-06-01 00:50:00|849.82|847.42|850.07|847.67|850.57|848.17|849.57|847.17|0
1654044900000|2022-06-01 00:55:00|849.82|847.42|851.32|848.92|851.57|849.17|849.82|847.42|0
1654045200000|2022-06-01 01:00:00|851.82|849.42|849.82|847.42|852.57|850.17|849.82|847.42|0
1654045500000|2022-06-01 01:05:00|849.95|847.55|849.07|846.67|850.57|848.17|849.07|846.67|0
1654045800000|2022-06-01 01:10:00|848.82|846.42|846.32|843.92|848.82|846.42|845.57|843.17|0
1654046100000|2022-06-01 01:15:00|845.82|843.42|845.32|842.92|846.57|844.17|844.57|842.17|0
1654046400000|2022-06-01 01:20:00|845.07|842.67|846.57|844.17|846.57|844.17|844.82|842.42|0
1654046700000|2022-06-01 01:25:00|846.32|843.92|846.57|844.17|847.07|844.67|846.07|843.67|0
1654047000000|2022-06-01 01:30:00|846.82|844.42|848.57|846.17|848.57|846.17|846.32|843.92|0
1654047300000|2022-06-01 01:35:00|848.82|846.42|846.57|844.17|850.57|848.17|846.07|843.67|0
1654047600000|2022-06-01 01:40:00|846.82|844.42|847.95|845.55|848.82|846.42|846.57|844.17|0
1654047900000|2022-06-01 01:45:00|847.82|845.42|847.57|845.17|848.32|845.92|845.82|843.42|0
1654048200000|2022-06-01 01:50:00|847.82|845.42|847.32|844.92|847.82|845.42|846.07|843.67|0
1654048500000|2022-06-01 01:55:00|847.2|844.8|847.82|845.42|848.07|845.67|846.57|844.17|0
1654048800000|2022-06-01 02:00:00|847.95|845.55|848.57|846.17|849.57|847.17|847.95|845.55|0
1654049100000|2022-06-01 02:05:00|848.82|846.42|849.82|847.42|851.07|848.67|848.07|845.67|0
1654049400000|2022-06-01 02:10:00|850.07|847.67|848.82|846.42|850.07|847.67|848.57|846.17|0
1654049700000|2022-06-01 02:15:00|848.7|846.3|848.32|845.92|849.07|846.67|847.95|845.55|0
1654050000000|2022-06-01 02:20:00|848.2|845.8|848.95|846.55|849.82|847.42|846.95|844.55|0
1654050300000|2022-06-01 02:25:00|849.07|846.67|850.07|847.67|850.32|847.92|848.7|846.3|0
1654050600000|2022-06-01 02:30:00|850.32|847.92|849.82|847.42|850.7|848.3|849.32|846.92|0
1654050900000|2022-06-01 02:35:00|850.07|847.67|849.07|846.67|850.57|848.17|848.82|846.42|0
1654051200000|2022-06-01 02:40:00|849.32|846.92|849.57|847.17|850.07|847.67|849.07|846.67|0
1654051500000|2022-06-01 02:45:00|849.45|847.05|850.57|848.17|850.82|848.42|849.32|846.92|0
1654051800000|2022-06-01 02:50:00|850.82|848.42|853.95|851.55|854.57|852.17|850.2|847.8|0
1654052100000|2022-06-01 02:55:00|854.07|851.67|855.07|852.67|855.57|853.17|853.32|850.92|0
1654052400000|2022-06-01 03:00:00|855.32|852.92|856.32|853.92|857.82|855.42|855.2|852.8|0
1654052700000|2022-06-01 03:05:00|856.2|853.8|858.07|855.67|858.32|855.92|856.07|853.67|0
1654053000000|2022-06-01 03:10:00|857.82|855.42|857.82|855.42|858.57|856.17|856.32|853.92|0
1654053300000|2022-06-01 03:15:00|858.07|855.67|856.57|854.17|858.07|855.67|856.57|854.17|0
1654053600000|2022-06-01 03:20:00|856.82|854.42|856.57|854.17|857.32|854.92|854.82|852.42|0
1654053900000|2022-06-01 03:25:00|856.32|853.92|856.07|853.67|856.57|854.17|855.07|852.67|0
1654054200000|2022-06-01 03:30:00|856.32|853.92|856.57|854.17|856.82|854.42|855.82|853.42|0
1654054500000|2022-06-01 03:35:00|856.7|854.3|856.82|854.42|857.82|855.42|856.57|854.17|0
1654054800000|2022-06-01 03:40:00|856.57|854.17|856.82|854.42|857.32|854.92|856.07|853.67|0
1654055100000|2022-06-01 03:45:00|856.7|854.3|854.07|851.67|856.7|854.3|854.07|851.67|0
1654055400000|2022-06-01 03:50:00|854.2|851.8|855.07|852.67|855.32|852.92|854.07|851.67|0
1654055700000|2022-06-01 03:55:00|854.82|852.42|855.07|852.67|855.32|852.92|854.82|852.42|0
1654056000000|2022-06-01 04:00:00|854.82|852.42|853.82|851.42|855.07|852.67|853.57|851.17|0
1654056300000|2022-06-01 04:05:00|853.57|851.17|860.82|858.42|861.07|858.67|853.07|850.67|0
1654056600000|2022-06-01 04:10:00|860.32|857.92|861.2|858.8|862.57|860.17|860.32|857.92|0
1654056900000|2022-06-01 04:15:00|861.07|858.67|861.07|858.67|862.32|859.92|861.07|858.67|0
1654057200000|2022-06-01 04:20:00|861.2|858.8|859.82|857.42|861.32|858.92|859.57|857.17|0
1654057500000|2022-06-01 04:25:00|860.07|857.67|858.57|856.17|860.57|858.17|858.32|855.92|0
1654057800000|2022-06-01 04:30:00|858.32|855.92|859.32|856.92|859.32|856.92|858.32|855.92|0
1654058100000|2022-06-01 04:35:00|859.2|856.8|856.82|854.42|859.82|857.42|856.82|854.42|0
1654058400000|2022-06-01 04:40:00|857.07|854.67|857.32|854.92|858.32|855.92|856.82|854.42|0
1654058700000|2022-06-01 04:45:00|857.57|855.17|857.95|855.55|858.57|856.17|856.57|854.17|0
1654059000000|2022-06-01 04:50:00|857.82|855.42|858.32|855.92|859.32|856.92|857.82|855.42|0
1654059300000|2022-06-01 04:55:00|857.82|855.42|854.32|851.92|857.82|855.42|854.07|851.67|0
1654059600000|2022-06-01 05:00:00|853.82|851.42|853.57|851.17|855.32|852.92|852.82|850.42|0
1654059900000|2022-06-01 05:05:00|853.32|850.92|852.57|850.17|853.32|850.92|850.32|847.92|0
1654060200000|2022-06-01 05:10:00|852.82|850.42|854.82|852.42|855.07|852.67|852.32|849.92|0
1654060500000|2022-06-01 05:15:00|854.7|852.3|857.07|854.67|857.57|855.17|853.82|851.42|0
1654060800000|2022-06-01 05:20:00|856.95|854.55|859.57|857.17|860.07|857.67|856.82|854.42|0
1654061100000|2022-06-01 05:25:00|859.32|856.92|859.82|857.42|860.32|857.92|858.57|856.17|0
1654061400000|2022-06-01 05:30:00|860.2|857.8|867.82|865.42|867.82|865.42|860.2|857.8|0
1654061700000|2022-06-01 05:35:00|867.7|865.3|866.07|863.67|867.7|865.3|865.2|862.8|0
1654062000000|2022-06-01 05:40:00|865.82|863.42|865.82|863.42|866.2|863.8|864.32|861.92|0
1654062300000|2022-06-01 05:45:00|866.07|863.67|870.32|867.92|870.32|867.92|865.07|862.67|0
1654062600000|2022-06-01 05:50:00|870.57|868.17|870.32|867.92|870.57|868.17|867.32|864.92|0
1654062900000|2022-06-01 05:55:00|869.82|867.42|867.45|865.05|870.82|868.42|867.32|864.92|0
1654063200000|2022-06-01 06:00:00|867.07|864.67|865.82|863.42|870.07|867.67|865.57|863.17|0
1654063500000|2022-06-01 06:05:00|865.57|863.17|861.32|858.92|865.82|863.42|861.32|858.92|0
1654063800000|2022-06-01 06:10:00|861.07|858.67|861.07|858.67|861.82|859.42|858.32|855.92|0
1654064100000|2022-06-01 06:15:00|861.32|858.92|863.57|861.17|863.57|861.17|859.82|857.42|0
1654064400000|2022-06-01 06:20:00|863.45|861.05|859.45|857.05|864.07|861.67|859.32|856.92|0
1654064700000|2022-06-01 06:25:00|859.7|857.3|862.45|860.05|862.82|860.42|859.57|857.17|0
1654065000000|2022-06-01 06:30:00|862.32|859.92|862.82|860.42|862.82|860.42|861.07|858.67|0
1654065300000|2022-06-01 06:35:00|863.07|860.67|862.57|860.17|865.57|863.17|861.45|859.05|0
1654065600000|2022-06-01 06:40:00|862.32|859.92|859.82|857.42|862.57|860.17|858.57|856.17|0
1654065900000|2022-06-01 06:45:00|859.95|857.55|856.82|854.42|860.82|858.42|856.82|854.42|0
1654066200000|2022-06-01 06:50:00|857.07|854.67|858.57|856.17|859.57|857.17|857.07|854.67|0
1654066500000|2022-06-01 06:55:00|858.45|856.05|857.57|855.17|858.95|856.55|857.07|854.67|0
1654066800000|2022-06-01 07:00:00|857.32|854.92|857.2|854.8|860.82|858.42|853.82|851.42|0
1654067100000|2022-06-01 07:05:00|856.87|854.87|857|855|859.75|857.75|853.5|851.5|0
1654067400000|2022-06-01 07:10:00|857.12|855.12|855.37|853.37|857.62|855.62|852.62|850.62|0
1654067700000|2022-06-01 07:15:00|855.12|853.12|854.87|852.87|856.62|854.62|853.37|851.37|0
1654068000000|2022-06-01 07:20:00|855.12|853.12|857.37|855.37|859.62|857.62|854.37|852.37|0
1654068300000|2022-06-01 07:25:00|857.62|855.62|856.37|854.37|859|857|854.62|852.62|0
1654068600000|2022-06-01 07:30:00|856.62|854.62|852.75|850.75|859.25|857.25|852.62|850.62|0
1654068900000|2022-06-01 07:35:00|852.87|850.87|854.37|852.37|854.37|852.37|851.37|849.37|0
1654069200000|2022-06-01 07:40:00|855.62|853.62|861.87|859.87|864.12|862.12|854.87|852.87|0
1654069500000|2022-06-01 07:45:00|861.62|859.62|860.37|858.37|863.37|861.37|859.5|857.5|0
1654069800000|2022-06-01 07:50:00|860|858|861.62|859.62|862.62|860.62|858.37|856.37|0
1654070100000|2022-06-01 07:55:00|861.87|859.87|860.5|858.5|861.87|859.87|857.62|855.62|0
1654070400000|2022-06-01 08:00:00|860.62|858.62|861.37|859.37|862.62|860.62|859.12|857.12|0
1654070700000|2022-06-01 08:05:00|861.25|859.25|867.62|865.62|871.87|869.87|860.62|858.62|0
1654071000000|2022-06-01 08:10:00|867.87|865.87|874|872|874.25|872.25|867.87|865.87|0
1654071300000|2022-06-01 08:15:00|874.12|872.12|872.87|870.87|874.12|872.12|871.12|869.12|0
1654071600000|2022-06-01 08:20:00|872.62|870.62|870.37|868.37|874.87|872.87|870.37|868.37|0
1654071900000|2022-06-01 08:25:00|870.12|868.12|869.12|867.12|871.37|869.37|868.62|866.62|0
1654072200000|2022-06-01 08:30:00|868.87|866.87|867.87|865.87|868.87|866.87|865.75|863.75|0
1654072500000|2022-06-01 08:35:00|867.62|865.62|869.5|867.5|870.62|868.62|866.25|864.25|0
1654072800000|2022-06-01 08:40:00|868.87|866.87|869.12|867.12|871.62|869.62|867.62|865.62|0
1654073100000|2022-06-01 08:45:00|868.37|866.37|864.12|862.12|868.87|866.87|864|862|0
1654073400000|2022-06-01 08:50:00|864.25|862.25|865.37|863.37|865.75|863.75|864.25|862.25|0
1654073700000|2022-06-01 08:55:00|865.12|863.12|868|866|868|866|865.12|863.12|0
1654074000000|2022-06-01 09:00:00|867.12|865.12|866.75|864.75|867.87|865.87|864.37|862.37|0
1654074300000|2022-06-01 09:05:00|866.25|864.25|864.12|862.12|866.5|864.5|862.37|860.37|0
1654074600000|2022-06-01 09:10:00|863.87|861.87|864.62|862.62|865.37|863.37|863.87|861.87|0
1654074900000|2022-06-01 09:15:00|864.37|862.37|864.37|862.37|864.75|862.75|863.12|861.12|0
1654075200000|2022-06-01 09:20:00|864.25|862.25|861.87|859.87|865.25|863.25|860.37|858.37|0
1654075500000|2022-06-01 09:25:00|862|860|861.37|859.37|862.25|860.25|860.37|858.37|0
1654075800000|2022-06-01 09:30:00|861.12|859.12|859.62|857.62|861.37|859.37|859.62|857.62|0
1654076100000|2022-06-01 09:35:00|859.5|857.5|861.62|859.62|861.62|859.62|859.12|857.12|0
1654076400000|2022-06-01 09:40:00|861.75|859.75|861.62|859.62|862.87|860.87|861.62|859.62|0
1654076700000|2022-06-01 09:45:00|861.87|859.87|863.87|861.87|864.12|862.12|861.62|859.62|0
1654077000000|2022-06-01 09:50:00|864|862|863.12|861.12|865.37|863.37|862.87|860.87|0
1654077300000|2022-06-01 09:55:00|863.37|861.37|865.37|863.37|865.62|863.62|863.12|861.12|0
1654077600000|2022-06-01 10:00:00|865.62|863.62|865.37|863.37|866.12|864.12|864.12|862.12|0
1654077900000|2022-06-01 10:05:00|865.12|863.12|867.62|865.62|868.75|866.75|864.37|862.37|0
1654078200000|2022-06-01 10:10:00|867.37|865.37|868.12|866.12|869.37|867.37|867.12|865.12|0
1654078500000|2022-06-01 10:15:00|868.62|866.62|867.12|865.12|869.12|867.12|866.12|864.12|0
1654078800000|2022-06-01 10:20:00|867|865|868.87|866.87|870.62|868.62|866.62|864.62|0
1654079100000|2022-06-01 10:25:00|868.62|866.62|869.62|867.62|871.12|869.12|868.62|866.62|0
1654079400000|2022-06-01 10:30:00|869.87|867.87|868.12|866.12|869.87|867.87|866.12|864.12|0
1654079700000|2022-06-01 10:35:00|868.25|866.25|871.37|869.37|871.75|869.75|866.87|864.87|0
1654080000000|2022-06-01 10:40:00|871.12|869.12|867.12|865.12|871.12|869.12|866.87|864.87|0
1654080300000|2022-06-01 10:45:00|866.87|864.87|869.87|867.87|869.87|867.87|866.87|864.87|0
1654080600000|2022-06-01 10:50:00|869.62|867.62|872.25|870.25|872.37|870.37|869.5|867.5|0
1654080900000|2022-06-01 10:55:00|872.37|870.37|870.62|868.62|874.12|872.12|869.12|867.12|0
1654081200000|2022-06-01 11:00:00|870.75|868.75|867.12|865.12|870.75|868.75|866.87|864.87|0
1654081500000|2022-06-01 11:05:00|866.87|864.87|863.12|861.12|867.5|865.5|860.87|858.87|0
1654081800000|2022-06-01 11:10:00|863.37|861.37|863.12|861.12|865|863|861.87|859.87|0
1654082100000|2022-06-01 11:15:00|862.87|860.87|865.12|863.12|865.25|863.25|862.87|860.87|0
1654082400000|2022-06-01 11:20:00|865.25|863.25|865.12|863.12|866.87|864.87|864.37|862.37|0
1654082700000|2022-06-01 11:25:00|865|863|863.87|861.87|865.37|863.37|863.87|861.87|0
1654083000000|2022-06-01 11:30:00|864|862|863.12|861.12|866.62|864.62|860.12|858.12|0
1654083300000|2022-06-01 11:35:00|863.25|861.25|861.87|859.87|863.25|861.25|859.37|857.37|0
1654083600000|2022-06-01 11:40:00|862|860|864.75|862.75|865|863|861.62|859.62|0
1654083900000|2022-06-01 11:45:00|864.62|862.62|861.62|859.62|865.37|863.37|858.37|856.37|0
1654084200000|2022-06-01 11:50:00|861.37|859.37|862.75|860.75|864.25|862.25|861.12|859.12|0
1654084500000|2022-06-01 11:55:00|862.87|860.87|856.62|854.62|862.87|860.87|856.62|854.62|0
1654084800000|2022-06-01 12:00:00|856.37|854.37|855.62|853.62|858.12|856.12|853.62|851.62|0
1654085100000|2022-06-01 12:05:00|855.87|853.87|856.62|854.62|857|855|853.37|851.37|0
1654085400000|2022-06-01 12:10:00|856.87|854.87|856.12|854.12|856.87|854.87|854.62|852.62|0
1654085700000|2022-06-01 12:15:00|855.87|853.87|858.37|856.37|858.37|856.37|854.87|852.87|0
1654086000000|2022-06-01 12:20:00|857.62|855.62|852.62|850.62|858.62|856.62|852.37|850.37|0
1654086300000|2022-06-01 12:25:00|852.87|850.87|850.87|848.87|853.62|851.62|848.87|846.87|0
1654086600000|2022-06-01 12:30:00|850.62|848.62|849.87|847.87|853.37|851.37|849.87|847.87|0
1654086900000|2022-06-01 12:35:00|849.62|847.62|850.12|848.12|851.37|849.37|849.37|847.37|0
1654087200000|2022-06-01 12:40:00|850.25|848.25|848.25|846.25|852.12|850.12|847.87|845.87|0
1654087500000|2022-06-01 12:45:00|848.12|846.12|851.12|849.12|852.12|850.12|848.12|846.12|0
1654087800000|2022-06-01 12:50:00|851.37|849.37|850.12|848.12|851.87|849.87|849.37|847.37|0
1654088100000|2022-06-01 12:55:00|850|848|853.37|851.37|853.37|851.37|848.87|846.87|0
1654088400000|2022-06-01 13:00:00|852.5|850.5|853.87|851.87|855.87|853.87|850.87|848.87|0
1654088700000|2022-06-01 13:05:00|854.12|852.12|849.62|847.62|854.62|852.62|849.62|847.62|0
1654089000000|2022-06-01 13:10:00|849.87|847.87|849.12|847.12|850.62|848.62|846.37|844.37|0
1654089300000|2022-06-01 13:15:00|849|847|845.87|843.87|851.12|849.12|845.62|843.62|0
1654089600000|2022-06-01 13:20:00|846.62|844.62|846.87|844.87|849.87|847.87|846.25|844.25|0
1654089900000|2022-06-01 13:25:00|846.12|844.12|846.37|844.37|847.87|845.87|846.12|844.12|0
1654090200000|2022-06-01 13:30:00|846.87|844.87|842.87|840.87|847.12|845.12|836.62|834.62|0
1654090500000|2022-06-01 13:35:00|841.62|839.62|851.62|849.62|851.87|849.87|836.12|834.12|0
1654090800000|2022-06-01 13:40:00|851.37|849.37|850.62|848.62|853.87|851.87|847.12|845.12|0
1654091100000|2022-06-01 13:45:00|849.12|847.12|855.37|853.37|858.75|856.75|847.12|845.12|0
1654091400000|2022-06-01 13:50:00|854.62|852.62|847.12|845.12|856.87|854.87|846.25|844.25|0
1654091700000|2022-06-01 13:55:00|845.87|843.87|850|848|852.87|850.87|844.62|842.62|0
1654092000000|2022-06-01 14:00:00|848.5|846.5|857.12|855.12|863.37|861.37|846.87|844.87|0
1654092300000|2022-06-01 14:05:00|858.62|856.62|872.37|870.37|875.87|873.87|857.62|855.62|0
1654092600000|2022-06-01 14:10:00|872.62|870.62|878.12|876.12|879.5|877.5|868.87|866.87|0
1654092900000|2022-06-01 14:15:00|879.12|877.12|890.37|888.37|890.87|888.87|879.12|877.12|0
1654093200000|2022-06-01 14:20:00|890.87|888.87|890.62|888.62|890.87|888.87|886.62|884.62|0
1654093500000|2022-06-01 14:25:00|890.87|888.87|895.12|893.12|895.87|893.87|887.12|885.12|0
1654093800000|2022-06-01 14:30:00|895.62|893.62|901.12|899.12|901.87|899.87|889.37|887.37|0
1654094100000|2022-06-01 14:35:00|902.12|900.12|900.25|898.25|907.37|905.37|899.37|897.37|0
1654094400000|2022-06-01 14:40:00|900.62|898.62|897.12|895.12|901.62|899.62|894.87|892.87|0
1654094700000|2022-06-01 14:45:00|897.87|895.87|902.37|900.37|902.37|900.37|895.87|893.87|0
1654095000000|2022-06-01 14:50:00|902.62|900.62|891.12|889.12|903.37|901.37|890.25|888.25|0
1654095300000|2022-06-01 14:55:00|891.37|889.37|890.87|888.87|893.87|891.87|888.62|886.62|0
1654095600000|2022-06-01 15:00:00|891.87|889.87|898.62|896.62|902.37|900.37|891.37|889.37|0
1654095900000|2022-06-01 15:05:00|899.12|897.12|903.62|901.62|903.62|901.62|895.62|893.62|0
1654096200000|2022-06-01 15:10:00|903.37|901.37|900.87|898.87|903.62|901.62|895.87|893.87|0
1654096500000|2022-06-01 15:15:00|901|899|904.87|902.87|909.37|907.37|899.5|897.5|0
1654096800000|2022-06-01 15:20:00|906.12|904.12|912.62|910.62|914.87|912.87|906.12|904.12|0
1654097100000|2022-06-01 15:25:00|912.87|910.87|910.87|908.87|918.87|916.87|910.87|908.87|0
1654097400000|2022-06-01 15:30:00|911.12|909.12|913.37|911.37|915.37|913.37|908.12|906.12|0
1654097700000|2022-06-01 15:35:00|912.62|910.62|914.12|912.12|918.37|916.37|911.62|909.62|0
1654098000000|2022-06-01 15:40:00|915.5|913.5|922.37|920.37|922.37|920.37|915.37|913.37|0
1654098300000|2022-06-01 15:45:00|922.87|920.87|923.37|921.37|923.62|921.62|917.37|915.37|0
1654098600000|2022-06-01 15:50:00|923.62|921.62|920.12|918.12|924.87|922.87|918.87|916.87|0
1654098900000|2022-06-01 15:55:00|919.37|917.37|922.5|920.5|923.12|921.12|916.87|914.87|0
1654099200000|2022-06-01 16:00:00|922.87|920.87|925.12|923.12|926.87|924.87|921.37|919.37|0
1654099500000|2022-06-01 16:05:00|925.62|923.62|922.37|920.37|925.75|923.75|919.62|917.62|0
1654099800000|2022-06-01 16:10:00|923.12|921.12|921.62|919.62|928.12|926.12|921.62|919.62|0
1654100100000|2022-06-01 16:15:00|921.87|919.87|917.12|915.12|922.5|920.5|917.12|915.12|0
1654100400000|2022-06-01 16:20:00|916.87|914.87|915.87|913.87|917.87|915.87|914.37|912.37|0
1654100700000|2022-06-01 16:25:00|916.12|914.12|923.37|921.37|923.37|921.37|915.37|913.37|0
1654101000000|2022-06-01 16:30:00|923.87|921.87|916.37|914.37|923.87|921.87|914.37|912.37|0
1654101300000|2022-06-01 16:35:00|916.12|914.12|917.87|915.87|920.87|918.87|914.62|912.62|0
1654101600000|2022-06-01 16:40:00|918.37|916.37|922.12|920.12|922.37|920.37|915.12|913.12|0
1654101900000|2022-06-01 16:45:00|922.37|920.37|925.62|923.62|927.62|925.62|921.37|919.37|0
1654102200000|2022-06-01 16:50:00|925.37|923.37|920.62|918.62|929.12|927.12|920.62|918.62|0
1654102500000|2022-06-01 16:55:00|920.87|918.87|919|917|922.87|920.87|917.12|915.12|0
1654102800000|2022-06-01 17:00:00|919.37|917.37|919.37|917.37|920.62|918.62|914.87|912.87|0
1654103100000|2022-06-01 17:05:00|919.75|917.75|909.12|907.12|919.75|917.75|909.12|907.12|0
1654103400000|2022-06-01 17:10:00|908.87|906.87|913.25|911.25|913.62|911.62|906.62|904.62|0
1654103700000|2022-06-01 17:15:00|912.87|910.87|907.37|905.37|912.87|910.87|906.12|904.12|0
1654104000000|2022-06-01 17:20:00|907.62|905.62|908.87|906.87|910.37|908.37|903.12|901.12|0
1654104300000|2022-06-01 17:25:00|908.37|906.37|906.87|904.87|908.37|906.37|903.12|901.12|0
1654104600000|2022-06-01 17:30:00|907.12|905.12|903.62|901.62|910.37|908.37|903.12|901.12|0
1654104900000|2022-06-01 17:35:00|903.87|901.87|898.37|896.37|904.62|902.62|896.62|894.62|0
1654105200000|2022-06-01 17:40:00|898.62|896.62|897.37|895.37|900.37|898.37|896.12|894.12|0
1654105500000|2022-06-01 17:45:00|896.87|894.87|898.62|896.62|900.37|898.37|894.87|892.87|0
1654105800000|2022-06-01 17:50:00|899.37|897.37|904.62|902.62|905.12|903.12|897.12|895.12|0
1654106100000|2022-06-01 17:55:00|905.37|903.37|900.37|898.37|905.37|903.37|895.37|893.37|0
1654106400000|2022-06-01 18:00:00|900.87|898.87|894.62|892.62|901.5|899.5|893.87|891.87|0
1654106700000|2022-06-01 18:05:00|895.12|893.12|894.87|892.87|899.62|897.62|892.37|890.37|0
1654107000000|2022-06-01 18:10:00|895|893|896|894|899.87|897.87|894.12|892.12|0
1654107300000|2022-06-01 18:15:00|895.87|893.87|897.87|895.87|900.37|898.37|893.12|891.12|0
1654107600000|2022-06-01 18:20:00|897.12|895.12|884.87|882.87|899.62|897.62|884.62|882.62|0
1654107900000|2022-06-01 18:25:00|884.75|882.75|882.12|880.12|885.87|883.87|877.87|875.87|0
1654108200000|2022-06-01 18:30:00|881.62|879.62|880.12|878.12|882.37|880.37|879.12|877.12|0
1654108500000|2022-06-01 18:35:00|880.62|878.62|884.37|882.37|884.37|882.37|877.87|875.87|0
1654108800000|2022-06-01 18:40:00|884.62|882.62|876.87|874.87|885.12|883.12|875.87|873.87|0
1654109100000|2022-06-01 18:45:00|876.12|874.12|880.37|878.37|883.62|881.62|876.12|874.12|0
1654109400000|2022-06-01 18:50:00|880.87|878.87|886.87|884.87|887.37|885.37|880.62|878.62|0
1654109700000|2022-06-01 18:55:00|886.37|884.37|887.25|885.25|890.12|888.12|883.37|881.37|0
1654110000000|2022-06-01 19:00:00|886.87|884.87|889.37|887.37|892.87|890.87|884.12|882.12|0
1654110300000|2022-06-01 19:05:00|890.12|888.12|884.37|882.37|890.12|888.12|882.12|880.12|0
1654110600000|2022-06-01 19:10:00|885.12|883.12|878.25|876.25|886.12|884.12|876.87|874.87|0
1654110900000|2022-06-01 19:15:00|878.37|876.37|878.37|876.37|881.62|879.62|873.37|871.37|0
1654111200000|2022-06-01 19:20:00|878.5|876.5|878.12|876.12|880.12|878.12|874.87|872.87|0
1654111500000|2022-06-01 19:25:00|878.75|876.75|880.12|878.12|883.62|881.62|878.12|876.12|0
1654111800000|2022-06-01 19:30:00|881.37|879.37|885.12|883.12|886.12|884.12|881.37|879.37|0
1654112100000|2022-06-01 19:35:00|885.87|883.87|877.87|875.87|888.37|886.37|877.87|875.87|0
1654112400000|2022-06-01 19:40:00|877.62|875.62|881.12|879.12|881.12|879.12|874.5|872.5|0
1654112700000|2022-06-01 19:45:00|882.12|880.12|880.37|878.37|884.87|882.87|878.12|876.12|0
1654113000000|2022-06-01 19:50:00|876.62|874.62|893.62|891.62|894.12|892.12|876.62|874.62|0
1654113300000|2022-06-01 19:55:00|894.62|892.62|902.12|900.12|903.12|901.12|893.37|891.37|0
1654113600000|2022-06-01 20:00:00|901.87|899.87|902.12|900.12|903.87|901.87|899.12|897.12|0
1654113900000|2022-06-01 20:05:00|901.87|899.87|903.62|901.62|906.62|904.62|901.62|899.62|0
1654114200000|2022-06-01 20:10:00|903.37|901.37|901.87|899.87|905.12|903.12|901.87|899.87|0
1654114500000|2022-06-01 20:15:00|901.82|899.42|904.82|902.42|904.82|902.42|901.82|899.42|0
1654114800000|2022-06-01 20:20:00|905.07|902.67|903.82|901.42|906.07|903.67|903.82|901.42|0
1654115100000|2022-06-01 20:25:00|903.7|901.3|903.32|900.92|904.07|901.67|903.07|900.67|0
1654115400000|2022-06-01 20:30:00|903.57|901.17|904.45|902.05|904.82|902.42|902.32|899.92|0
1654115700000|2022-06-01 20:35:00|904.57|902.17|904.82|902.42|905.07|902.67|903.82|901.42|0
1654116000000|2022-06-01 20:40:00|905.07|902.67|906.32|903.92|906.57|904.17|905.07|902.67|0
1654116300000|2022-06-01 20:45:00|906.07|903.67|903.82|901.42|907.07|904.67|903.57|901.17|0
1654116600000|2022-06-01 20:50:00|904.45|902.05|906.2|903.8|906.2|903.8|903.07|900.67|0
1654116900000|2022-06-01 20:55:00|905.82|903.42|904.45|902.05|907.82|905.42|903.95|901.55|0
1654117200000|2022-06-01 21:00:00|904.47|902.07|904.94|902.54|905.05|902.65|903.64|901.24|0
1654117500000|2022-06-01 21:05:00|904.8|902.4|904.8|902.4|904.91|902.51|904.8|902.4|0
1654117800000|2022-06-01 21:10:00|904.76|902.36|905.12|902.72|905.16|902.76|904.72|902.32|0
1654118100000|2022-06-01 21:15:00|904.65|902.25|904.18|901.78|904.65|902.25|904.11|901.71|0
1654118400000|2022-06-01 21:20:00|904.11|901.71|903.93|901.53|904.21|901.81|903.93|901.53|0
1654118700000|2022-06-01 21:25:00|903.96|901.56|904.04|901.64|904.43|902.03|903.96|901.56|0
1654119000000|2022-06-01 21:30:00|904.07|901.67|904.43|902.03|904.54|902.14|904|901.6|0
1654119300000|2022-06-01 21:35:00|904.5|902.1|904.32|901.92|904.5|902.1|904.32|901.92|0
1654119600000|2022-06-01 21:40:00|904.25|901.85|904.39|901.99|904.39|901.99|904|901.6|0
1654119900000|2022-06-01 21:45:00|904.32|901.92|905.05|902.65|905.12|902.72|904.32|901.92|0
1654120200000|2022-06-01 21:50:00|905.02|902.62|905.02|902.62|905.45|903.05|905.02|902.62|0
1654120500000|2022-06-01 21:55:00|904.94|902.54|904.65|902.25|905.12|902.72|904.32|901.92|0
1654120800000|2022-06-01 22:00:00|903.7|901.3|903.2|900.8|905.07|902.67|902.45|900.05|0
1654121100000|2022-06-01 22:05:00|903.07|900.67|904.95|902.55|905.32|902.92|902.82|900.42|0
1654121400000|2022-06-01 22:10:00|904.82|902.42|905.45|903.05|907.07|904.67|904.82|902.42|0
1654121700000|2022-06-01 22:15:00|905.32|902.92|903.32|900.92|905.32|902.92|902.07|899.67|0
1654122000000|2022-06-01 22:20:00|903.2|900.8|905.82|903.42|907.07|904.67|902.57|900.17|0
1654122300000|2022-06-01 22:25:00|905.57|903.17|906.82|904.42|907.07|904.67|905.32|902.92|0
1654122600000|2022-06-01 22:30:00|907.07|904.67|907.57|905.17|909.2|906.8|906.07|903.67|0
1654122900000|2022-06-01 22:35:00|907.07|904.67|909.07|906.67|909.57|907.17|907.07|904.67|0
1654123200000|2022-06-01 22:40:00|909.32|906.92|908.57|906.17|909.57|907.17|906.57|904.17|0
1654123500000|2022-06-01 22:45:00|908.7|906.3|910.45|908.05|911.07|908.67|907.57|905.17|0
1654123800000|2022-06-01 22:50:00|910.32|907.92|910.07|907.67|911.32|908.92|909.7|907.3|0
1654124100000|2022-06-01 22:55:00|909.95|907.55|910.82|908.42|911.07|908.67|909.57|907.17|0
1654124400000|2022-06-01 23:00:00|910.57|908.17|909.82|907.42|911.57|909.17|909.07|906.67|0
1654124700000|2022-06-01 23:05:00|909.95|907.55|910.57|908.17|911.07|908.67|909.57|907.17|0
1654125000000|2022-06-01 23:10:00|910.82|908.42|909.45|907.05|912.2|909.8|909.2|906.8|0
1654125300000|2022-06-01 23:15:00|909.32|906.92|909.82|907.42|910.57|908.17|908.82|906.42|0
1654125600000|2022-06-01 23:20:00|909.57|907.17|909.07|906.67|910.07|907.67|908.32|905.92|0
1654125900000|2022-06-01 23:25:00|908.95|906.55|908.32|905.92|909.07|906.67|907.82|905.42|0
1654126200000|2022-06-01 23:30:00|908.07|905.67|909.57|907.17|909.57|907.17|907.7|905.3|0
1654126500000|2022-06-01 23:35:00|909.7|907.3|910.32|907.92|910.57|908.17|909.32|906.92|0
1654126800000|2022-06-01 23:40:00|910.07|907.67|913.82|911.42|914.57|912.17|910.07|907.67|0
1654127100000|2022-06-01 23:45:00|914.32|911.92|913.32|910.92|914.95|912.55|913.32|910.92|0
1654127400000|2022-06-01 23:50:00|913.57|911.17|914.82|912.42|915.32|912.92|913.57|911.17|0
1654127700000|2022-06-01 23:55:00|914.57|912.17|913.82|911.42|915.32|912.92|913.45|911.05|0
1654128000000|2022-06-02 00:00:00|913.57|911.17|916.2|913.8|916.32|913.92|912.07|909.67|0
1654128300000|2022-06-02 00:05:00|915.95|913.55|913.32|910.92|917.57|915.17|913.07|910.67|0
1654128600000|2022-06-02 00:10:00|913.07|910.67|910.57|908.17|914.32|911.92|909.57|907.17|0
1654128900000|2022-06-02 00:15:00|910.32|907.92|903.57|901.17|910.57|908.17|903.57|901.17|0
1654129200000|2022-06-02 00:20:00|903.32|900.92|900.82|898.42|904.32|901.92|900.32|897.92|0
1654129500000|2022-06-02 00:25:00|901.07|898.67|900.07|897.67|901.82|899.42|897.07|894.67|0
1654129800000|2022-06-02 00:30:00|899.82|897.42|900.82|898.42|901.32|898.92|899.32|896.92|0
1654130100000|2022-06-02 00:35:00|900.57|898.17|897.07|894.67|901.07|898.67|896.2|893.8|0
1654130400000|2022-06-02 00:40:00|896.82|894.42|897.82|895.42|898.57|896.17|895.57|893.17|0
1654130700000|2022-06-02 00:45:00|897.57|895.17|894.95|892.55|898.57|896.17|894.7|892.3|0
1654131000000|2022-06-02 00:50:00|894.57|892.17|897.82|895.42|897.82|895.42|894.57|892.17|0
1654131300000|2022-06-02 00:55:00|897.95|895.55|897.2|894.8|898.07|895.67|895.82|893.42|0
1654131600000|2022-06-02 01:00:00|897.07|894.67|898.57|896.17|899.07|896.67|895.82|893.42|0
1654131900000|2022-06-02 01:05:00|899.07|896.67|897.32|894.92|899.82|897.42|897.32|894.92|0
1654132200000|2022-06-02 01:10:00|897.2|894.8|898.57|896.17|899.07|896.67|897.07|894.67|0
1654132500000|2022-06-02 01:15:00|898.32|895.92|898.57|896.17|899.57|897.17|897.57|895.17|0
1654132800000|2022-06-02 01:20:00|898.45|896.05|897.32|894.92|898.45|896.05|895.07|892.67|0
1654133100000|2022-06-02 01:25:00|897.07|894.67|895.07|892.67|898.07|895.67|894.82|892.42|0
1654133400000|2022-06-02 01:30:00|894.57|892.17|894.82|892.42|896.07|893.67|893.32|890.92|0
1654133700000|2022-06-02 01:35:00|894.57|892.17|896.32|893.92|897.07|894.67|894.57|892.17|0
1654134000000|2022-06-02 01:40:00|896.07|893.67|898.57|896.17|898.95|896.55|895.57|893.17|0
1654134300000|2022-06-02 01:45:00|898.82|896.42|897.7|895.3|898.82|896.42|897.07|894.67|0
1654134600000|2022-06-02 01:50:00|897.57|895.17|897.32|894.92|899.82|897.42|896.07|893.67|0
1654134900000|2022-06-02 01:55:00|897.2|894.8|900.82|898.42|900.82|898.42|897.2|894.8|0
1654135200000|2022-06-02 02:00:00|900.57|898.17|903.82|901.42|904.32|901.92|900.32|897.92|0
1654135500000|2022-06-02 02:05:00|904.57|902.17|901.32|898.92|905.32|902.92|900.82|898.42|0
1654135800000|2022-06-02 02:10:00|901.57|899.17|898.57|896.17|902.32|899.92|898.32|895.92|0
1654136100000|2022-06-02 02:15:00|898.07|895.67|897.32|894.92|899.07|896.67|896.82|894.42|0
1654136400000|2022-06-02 02:20:00|897.07|894.67|897.82|895.42|899.07|896.67|896.57|894.17|0
1654136700000|2022-06-02 02:25:00|897.7|895.3|897.82|895.42|898.57|896.17|896.82|894.42|0
1654137000000|2022-06-02 02:30:00|897.57|895.17|896.32|893.92|898.57|896.17|896.07|893.67|0
1654137300000|2022-06-02 02:35:00|896.57|894.17|898.57|896.17|899.32|896.92|896.07|893.67|0
1654137600000|2022-06-02 02:40:00|899.07|896.67|900.82|898.42|901.07|898.67|898.82|896.42|0
1654137900000|2022-06-02 02:45:00|900.95|898.55|899.07|896.67|901.57|899.17|898.32|895.92|0
1654138200000|2022-06-02 02:50:00|898.95|896.55|899.82|897.42|900.7|898.3|898.82|896.42|0
1654138500000|2022-06-02 02:55:00|900.07|897.67|902.45|900.05|902.82|900.42|898.82|896.42|0
1654138800000|2022-06-02 03:00:00|902.32|899.92|902.32|899.92|902.57|900.17|900.7|898.3|0
1654139100000|2022-06-02 03:05:00|902.07|899.67|902.07|899.67|902.45|900.05|899.57|897.17|0
1654139400000|2022-06-02 03:10:00|901.95|899.55|903.07|900.67|904.07|901.67|901.82|899.42|0
1654139700000|2022-06-02 03:15:00|902.95|900.55|902.07|899.67|902.95|900.55|901.07|898.67|0
1654140000000|2022-06-02 03:20:00|901.95|899.55|901.82|899.42|901.95|899.55|900.82|898.42|0
1654140300000|2022-06-02 03:25:00|901.7|899.3|902.07|899.67|902.32|899.92|901.32|898.92|0
1654140600000|2022-06-02 03:30:00|901.95|899.55|902.45|900.05|903.07|900.67|901.32|898.92|0
1654140900000|2022-06-02 03:35:00|902.57|900.17|903.07|900.67|904.82|902.42|902.57|900.17|0
1654141200000|2022-06-02 03:40:00|902.82|900.42|902.57|900.17|902.95|900.55|900.95|898.55|0
1654141500000|2022-06-02 03:45:00|902.7|900.3|901.7|899.3|903.57|901.17|901.32|898.92|0
1654141800000|2022-06-02 03:50:00|901.32|898.92|902.7|900.3|902.95|900.55|901.07|898.67|0
1654142100000|2022-06-02 03:55:00|902.95|900.55|901.82|899.42|903.07|900.67|901.57|899.17|0
1654142400000|2022-06-02 04:00:00|901.7|899.3|902.07|899.67|902.57|900.17|900.82|898.42|0
1654142700000|2022-06-02 04:05:00|901.82|899.42|902.82|900.42|903.07|900.67|901.32|898.92|0
1654143000000|2022-06-02 04:10:00|902.57|900.17|902.07|899.67|902.7|900.3|901.32|898.92|0
1654143300000|2022-06-02 04:15:00|901.95|899.55|898.82|896.42|902.07|899.67|898.82|896.42|0
1654143600000|2022-06-02 04:20:00|898.95|896.55|899.82|897.42|900.07|897.67|898.82|896.42|0
1654143900000|2022-06-02 04:25:00|899.57|897.17|899.57|897.17|900.2|897.8|899.32|896.92|0
1654144200000|2022-06-02 04:30:00|899.32|896.92|899.07|896.67|899.82|897.42|899.07|896.67|0
1654144500000|2022-06-02 04:35:00|899.32|896.92|898.07|895.67|899.82|897.42|897.82|895.42|0
1654144800000|2022-06-02 04:40:00|897.82|895.42|898.32|895.92|898.57|896.17|897.32|894.92|0
1654145100000|2022-06-02 04:45:00|898.07|895.67|899.07|896.67|899.07|896.67|897.57|895.17|0
1654145400000|2022-06-02 04:50:00|899.32|896.92|898.57|896.17|899.82|897.42|898.32|895.92|0
1654145700000|2022-06-02 04:55:00|898.32|895.92|898.32|895.92|898.57|896.17|898.07|895.67|0
1654146000000|2022-06-02 05:00:00|898.07|895.67|898.57|896.17|898.57|896.17|896.82|894.42|0
1654146300000|2022-06-02 05:05:00|898.45|896.05|899.82|897.42|900.32|897.92|897.57|895.17|0
1654146600000|2022-06-02 05:10:00|900.07|897.67|905.57|903.17|905.57|903.17|900.07|897.67|0
1654146900000|2022-06-02 05:15:00|905.7|903.3|906.07|903.67|908.57|906.17|904.07|901.67|0
1654147200000|2022-06-02 05:20:00|905.82|903.42|905.82|903.42|906.82|904.42|904.82|902.42|0
1654147500000|2022-06-02 05:25:00|905.95|903.55|904.07|901.67|907.07|904.67|904.07|901.67|0
1654147800000|2022-06-02 05:30:00|903.95|901.55|905.82|903.42|905.82|903.42|903.82|901.42|0
1654148100000|2022-06-02 05:35:00|905.7|903.3|905.95|903.55|907.82|905.42|904.45|902.05|0
1654148400000|2022-06-02 05:40:00|906.07|903.67|903.82|901.42|906.07|903.67|903.57|901.17|0
1654148700000|2022-06-02 05:45:00|904.07|901.67|902.32|899.92|904.2|901.8|901.32|898.92|0
1654149000000|2022-06-02 05:50:00|901.82|899.42|899.82|897.42|902.32|899.92|899.57|897.17|0
1654149300000|2022-06-02 05:55:00|899.57|897.17|900.32|897.92|900.7|898.3|899.07|896.67|0
1654149600000|2022-06-02 06:00:00|900.57|898.17|897.7|895.3|901.07|898.67|897.45|895.05|0
1654149900000|2022-06-02 06:05:00|897.82|895.42|895.82|893.42|899.32|896.92|895.57|893.17|0
1654150200000|2022-06-02 06:10:00|895.57|893.17|898.07|895.67|898.32|895.92|895.32|892.92|0
1654150500000|2022-06-02 06:15:00|897.82|895.42|901.07|898.67|901.07|898.67|897.82|895.42|0
1654150800000|2022-06-02 06:20:00|900.82|898.42|900.07|897.67|901.32|898.92|900.07|897.67|0
1654151100000|2022-06-02 06:25:00|900.2|897.8|901.32|898.92|901.57|899.17|899.32|896.92|0
1654151400000|2022-06-02 06:30:00|901.2|898.8|901.82|899.42|902.07|899.67|900.57|898.17|0
1654151700000|2022-06-02 06:35:00|902.07|899.67|902.95|900.55|903.07|900.67|901.57|899.17|0
1654152000000|2022-06-02 06:40:00|903.07|900.67|901.82|899.42|903.07|900.67|900.57|898.17|0
1654152300000|2022-06-02 06:45:00|901.57|899.17|898.07|895.67|901.82|899.42|897.57|895.17|0
1654152600000|2022-06-02 06:50:00|897.82|895.42|896.07|893.67|898.57|896.17|895.32|892.92|0
1654152900000|2022-06-02 06:55:00|895.82|893.42|893.82|891.42|896.32|893.92|893.32|890.92|0
1654153200000|2022-06-02 07:00:00|893.57|891.17|891.45|889.05|893.95|891.55|891.32|888.92|0
1654153500000|2022-06-02 07:05:00|891.37|889.37|892.12|890.12|892.62|890.62|891.12|889.12|0
1654153800000|2022-06-02 07:10:00|891.87|889.87|891.75|889.75|894.37|892.37|891.12|889.12|0
1654154100000|2022-06-02 07:15:00|891.62|889.62|891.12|889.12|892.62|890.62|891.12|889.12|0
1654154400000|2022-06-02 07:20:00|891.5|889.5|891.37|889.37|892.62|890.62|891.12|889.12|0
1654154700000|2022-06-02 07:25:00|892.12|890.12|886.75|884.75|892.37|890.37|885.37|883.37|0
1654155000000|2022-06-02 07:30:00|886.87|884.87|889.12|887.12|890.37|888.37|885.62|883.62|0
1654155300000|2022-06-02 07:35:00|889.37|887.37|886.5|884.5|890.12|888.12|886.37|884.37|0
1654155600000|2022-06-02 07:40:00|886.62|884.62|887.62|885.62|888.62|886.62|886.37|884.37|0
1654155900000|2022-06-02 07:45:00|888|886|892.87|890.87|893.87|891.87|888|886|0
1654156200000|2022-06-02 07:50:00|893.12|891.12|891.37|889.37|893.62|891.62|889.87|887.87|0
1654156500000|2022-06-02 07:55:00|891.12|889.12|891.37|889.37|893.12|891.12|890.25|888.25|0
1654156800000|2022-06-02 08:00:00|891.12|889.12|892.12|890.12|894.87|892.87|891.12|889.12|0
1654157100000|2022-06-02 08:05:00|892.37|890.37|891.87|889.87|892.87|890.87|890.37|888.37|0
1654157400000|2022-06-02 08:10:00|891.62|889.62|886.5|884.5|891.87|889.87|885.75|883.75|0
1654157700000|2022-06-02 08:15:00|886.37|884.37|882.62|880.62|887.62|885.62|882.12|880.12|0
1654158000000|2022-06-02 08:20:00|882.12|880.12|881.5|879.5|883|881|881.12|879.12|0
1654158300000|2022-06-02 08:25:00|881.37|879.37|881.37|879.37|882.37|880.37|880.37|878.37|0
1654158600000|2022-06-02 08:30:00|881.12|879.12|881.37|879.37|882.62|880.62|880.37|878.37|0
1654158900000|2022-06-02 08:35:00|881.12|879.12|881|879|881.87|879.87|880.37|878.37|0
1654159200000|2022-06-02 08:40:00|880.87|878.87|880.75|878.75|881.37|879.37|880.25|878.25|0
1654159500000|2022-06-02 08:45:00|880.62|878.62|881.75|879.75|882.62|880.62|880.62|878.62|0
1654159800000|2022-06-02 08:50:00|881.62|879.62|883.62|881.62|883.62|881.62|881.37|879.37|0
1654160100000|2022-06-02 08:55:00|883.75|881.75|886.12|884.12|886.12|884.12|883.37|881.37|0
1654160400000|2022-06-02 09:00:00|886.37|884.37|884.87|882.87|891.87|889.87|883.87|881.87|0
1654160700000|2022-06-02 09:05:00|885.12|883.12|883.5|881.5|885.62|883.62|882.62|880.62|0
1654161000000|2022-06-02 09:10:00|883.62|881.62|883.12|881.12|884.37|882.37|882.62|880.62|0
1654161300000|2022-06-02 09:15:00|883.37|881.37|881.12|879.12|883.37|881.37|880.87|878.87|0
1654161600000|2022-06-02 09:20:00|881.25|879.25|880.75|878.75|881.87|879.87|880.12|878.12|0
1654161900000|2022-06-02 09:25:00|880.62|878.62|880.12|878.12|880.62|878.62|879.37|877.37|0
1654162200000|2022-06-02 09:30:00|880|878|882.75|880.75|883.5|881.5|879.62|877.62|0
1654162500000|2022-06-02 09:35:00|882.87|880.87|883.37|881.37|884.12|882.12|882.12|880.12|0
1654162800000|2022-06-02 09:40:00|883.12|881.12|883.12|881.12|883.5|881.5|881.87|879.87|0
1654163100000|2022-06-02 09:45:00|883.37|881.37|883.5|881.5|884|882|882.37|880.37|0
1654163400000|2022-06-02 09:50:00|883.62|881.62|885.37|883.37|886.37|884.37|883.62|881.62|0
1654163700000|2022-06-02 09:55:00|885.25|883.25|885.62|883.62|885.87|883.87|884.62|882.62|0
1654164000000|2022-06-02 10:00:00|885.5|883.5|884.75|882.75|886.25|884.25|884.5|882.5|0
1654164300000|2022-06-02 10:05:00|883.62|881.62|884.12|882.12|886.12|884.12|882.87|880.87|0
1654164600000|2022-06-02 10:10:00|884.25|882.25|882.62|880.62|884.37|882.37|882.62|880.62|0
1654164900000|2022-06-02 10:15:00|882.87|880.87|884.12|882.12|884.12|882.12|882.12|880.12|0
1654165200000|2022-06-02 10:20:00|883.87|881.87|887.62|885.62|887.62|885.62|883.87|881.87|0
1654165500000|2022-06-02 10:25:00|887.5|885.5|888.37|886.37|889.87|887.87|887.12|885.12|0
1654165800000|2022-06-02 10:30:00|888.62|886.62|887.87|885.87|888.87|886.87|886.37|884.37|0
1654166100000|2022-06-02 10:35:00|887.62|885.62|884|882|887.75|885.75|884|882|0
1654166400000|2022-06-02 10:40:00|883.75|881.75|880.37|878.37|883.75|881.75|880.25|878.25|0
1654166700000|2022-06-02 10:45:00|880.12|878.12|877.37|875.37|880.37|878.37|876.87|874.87|0
1654167000000|2022-06-02 10:50:00|877.5|875.5|877.37|875.37|879.12|877.12|877.12|875.12|0
1654167300000|2022-06-02 10:55:00|877|875|877.87|875.87|878.12|876.12|876.62|874.62|0
1654167600000|2022-06-02 11:00:00|878|876|882.12|880.12|882.12|880.12|877.87|875.87|0
1654167900000|2022-06-02 11:05:00|882|880|881.62|879.62|882.12|880.12|881.37|879.37|0
1654168200000|2022-06-02 11:10:00|881.37|879.37|882.12|880.12|882.37|880.37|880.87|878.87|0
1654168500000|2022-06-02 11:15:00|882|880|883.5|881.5|883.62|881.62|881.87|879.87|0
1654168800000|2022-06-02 11:20:00|883.37|881.37|879.37|877.37|883.62|881.62|878.75|876.75|0
1654169100000|2022-06-02 11:25:00|879.62|877.62|878.75|876.75|880.87|878.87|878.75|876.75|0
1654169400000|2022-06-02 11:30:00|879.12|877.12|880.62|878.62|882.37|880.37|878.75|876.75|0
1654169700000|2022-06-02 11:35:00|880.37|878.37|879.37|877.37|880.87|878.87|878.12|876.12|0
1654170000000|2022-06-02 11:40:00|879.25|877.25|881|879|881.25|879.25|878.12|876.12|0
1654170300000|2022-06-02 11:45:00|881.12|879.12|880.12|878.12|881.87|879.87|877.87|875.87|0
1654170600000|2022-06-02 11:50:00|880.62|878.62|880.12|878.12|880.87|878.87|879.87|877.87|0
1654170900000|2022-06-02 11:55:00|880.37|878.37|880.37|878.37|881.62|879.62|880.25|878.25|0
1654171200000|2022-06-02 12:00:00|880.87|878.87|880.87|878.87|881.12|879.12|879|877|0
1654171500000|2022-06-02 12:05:00|881|879|886.62|884.62|887.12|885.12|881|879|0
1654171800000|2022-06-02 12:10:00|886.87|884.87|885.12|883.12|888.12|886.12|885.12|883.12|0
1654172100000|2022-06-02 12:15:00|884.5|882.5|885.5|883.5|889.12|887.12|878.87|876.87|0
1654172400000|2022-06-02 12:20:00|885.87|883.87|884.5|882.5|885.87|883.87|882.75|880.75|0
1654172700000|2022-06-02 12:25:00|884.12|882.12|885.37|883.37|886.75|884.75|883.25|881.25|0
1654173000000|2022-06-02 12:30:00|886|884|889.12|887.12|889.62|887.62|883.37|881.37|0
1654173300000|2022-06-02 12:35:00|889.37|887.37|885.5|883.5|889.62|887.62|884.12|882.12|0
1654173600000|2022-06-02 12:40:00|885.62|883.62|886.87|884.87|886.87|884.87|882.37|880.37|0
1654173900000|2022-06-02 12:45:00|887.12|885.12|886.12|884.12|888.75|886.75|884.62|882.62|0
1654174200000|2022-06-02 12:50:00|886.37|884.37|883.87|881.87|886.37|884.37|883.5|881.5|0
1654174500000|2022-06-02 12:55:00|884|882|889.62|887.62|890.12|888.12|883.37|881.37|0
1654174800000|2022-06-02 13:00:00|889.87|887.87|898.12|896.12|898.12|896.12|886.62|884.62|0
1654175100000|2022-06-02 13:05:00|898.62|896.62|904.37|902.37|906.12|904.12|894.87|892.87|0
1654175400000|2022-06-02 13:10:00|904.62|902.62|902.87|900.87|908.62|906.62|902.87|900.87|0
1654175700000|2022-06-02 13:15:00|903.12|901.12|901.87|899.87|906.62|904.62|901.12|899.12|0
1654176000000|2022-06-02 13:20:00|902.25|900.25|904.62|902.62|904.62|902.62|901.12|899.12|0
1654176300000|2022-06-02 13:25:00|904.87|902.87|904.62|902.62|908.75|906.75|902.87|900.87|0
1654176600000|2022-06-02 13:30:00|904.37|902.37|906.87|904.87|919.37|917.37|902.75|900.75|0
1654176900000|2022-06-02 13:35:00|906.62|904.62|910.87|908.87|922.75|920.75|906.62|904.62|0
1654177200000|2022-06-02 13:40:00|912.62|910.62|909.12|907.12|918.37|916.37|906.37|904.37|0
1654177500000|2022-06-02 13:45:00|910.37|908.37|906.87|904.87|918.37|916.37|906.62|904.62|0
1654177800000|2022-06-02 13:50:00|907.87|905.87|914.12|912.12|915.87|913.87|907.87|905.87|0
1654178100000|2022-06-02 13:55:00|914.25|912.25|916.5|914.5|925.75|923.75|914.25|912.25|0
1654178400000|2022-06-02 14:00:00|918.25|916.25|913.87|911.87|920.62|918.62|907.87|905.87|0
1654178700000|2022-06-02 14:05:00|912.37|910.37|916.62|914.62|919.87|917.87|910.37|908.37|0
1654179000000|2022-06-02 14:10:00|915.62|913.62|895.37|893.37|916.5|914.5|893.87|891.87|0
1654179300000|2022-06-02 14:15:00|897.12|895.12|910.12|908.12|910.37|908.37|895.62|893.62|0
1654179600000|2022-06-02 14:20:00|909.62|907.62|924.62|922.62|925.87|923.87|906.37|904.37|0
1654179900000|2022-06-02 14:25:00|925.37|923.37|919.62|917.62|928.62|926.62|919.62|917.62|0
1654180200000|2022-06-02 14:30:00|919.75|917.75|912.87|910.87|922.62|920.62|910.37|908.37|0
1654180500000|2022-06-02 14:35:00|914|912|910.5|908.5|917.12|915.12|909.37|907.37|0
1654180800000|2022-06-02 14:40:00|909.62|907.62|908.87|906.87|913.5|911.5|906.62|904.62|0
1654181100000|2022-06-02 14:45:00|909.25|907.25|906.25|904.25|913.87|911.87|904.87|902.87|0
1654181400000|2022-06-02 14:50:00|906.87|904.87|906.37|904.37|909.87|907.87|903.87|901.87|0
1654181700000|2022-06-02 14:55:00|906.12|904.12|901.37|899.37|907.62|905.62|900.62|898.62|0
1654182000000|2022-06-02 15:00:00|901.12|899.12|892.62|890.62|903.12|901.12|890.12|888.12|0
1654182300000|2022-06-02 15:05:00|892.12|890.12|889.12|887.12|894.25|892.25|888.37|886.37|0
1654182600000|2022-06-02 15:10:00|889.37|887.37|881.37|879.37|889.37|887.37|879.87|877.87|0
1654182900000|2022-06-02 15:15:00|880.87|878.87|884.37|882.37|886.12|884.12|879.12|877.12|0
1654183200000|2022-06-02 15:20:00|884.12|882.12|883.37|881.37|886.87|884.87|882.5|880.5|0
1654183500000|2022-06-02 15:25:00|883.12|881.12|882.37|880.37|886.62|884.62|879.37|877.37|0
1654183800000|2022-06-02 15:30:00|881.87|879.87|885.12|883.12|888.87|886.87|881.62|879.62|0
1654184100000|2022-06-02 15:35:00|885.37|883.37|887.62|885.62|890.87|888.87|885.37|883.37|0
1654184400000|2022-06-02 15:40:00|887.12|885.12|876.12|874.12|887.12|885.12|875.12|873.12|0
1654184700000|2022-06-02 15:45:00|875.87|873.87|867.25|865.25|877.62|875.62|867.25|865.25|0
1654185000000|2022-06-02 15:50:00|867.37|865.37|870.62|868.62|871.12|869.12|865.12|863.12|0
1654185300000|2022-06-02 15:55:00|870.12|868.12|875.87|873.87|876.87|874.87|869.62|867.62|0
1654185600000|2022-06-02 16:00:00|874.62|872.62|872.37|870.37|877.87|875.87|872.37|870.37|0
1654185900000|2022-06-02 16:05:00|872.87|870.87|874.12|872.12|876.12|874.12|872.37|870.37|0
1654186200000|2022-06-02 16:10:00|874.62|872.62|873.12|871.12|875.87|873.87|871.62|869.62|0
1654186500000|2022-06-02 16:15:00|872.87|870.87|868.12|866.12|873.12|871.12|867.62|865.62|0
1654186800000|2022-06-02 16:20:00|867.87|865.87|861.87|859.87|869.62|867.62|861.87|859.87|0
1654187100000|2022-06-02 16:25:00|862.12|860.12|859.37|857.37|863.62|861.62|859.12|857.12|0
1654187400000|2022-06-02 16:30:00|858.62|856.62|857.37|855.37|860.12|858.12|856.62|854.62|0
1654187700000|2022-06-02 16:35:00|857.12|855.12|853.37|851.37|857.87|855.87|853.12|851.12|0
1654188000000|2022-06-02 16:40:00|853.12|851.12|858.87|856.87|861.37|859.37|852.87|850.87|0
1654188300000|2022-06-02 16:45:00|858.37|856.37|858.62|856.62|859.62|857.62|856.62|854.62|0
1654188600000|2022-06-02 16:50:00|858.12|856.12|852.87|850.87|858.62|856.62|852.12|850.12|0
1654188900000|2022-06-02 16:55:00|853.37|851.37|855.62|853.62|857.87|855.87|853.12|851.12|0
1654189200000|2022-06-02 17:00:00|855.37|853.37|853.12|851.12|856.87|854.87|852.87|850.87|0
1654189500000|2022-06-02 17:05:00|853.37|851.37|854.37|852.37|855.37|853.37|852.62|850.62|0
1654189800000|2022-06-02 17:10:00|855.12|853.12|860.37|858.37|862.37|860.37|853.75|851.75|0
1654190100000|2022-06-02 17:15:00|859.62|857.62|855.87|853.87|861.87|859.87|855.75|853.75|0
1654190400000|2022-06-02 17:20:00|856.12|854.12|855.87|853.87|858.25|856.25|853.62|851.62|0
1654190700000|2022-06-02 17:25:00|855.5|853.5|855.37|853.37|860.62|858.62|854.37|852.37|0
1654191000000|2022-06-02 17:30:00|855.12|853.12|851.62|849.62|856.12|854.12|851.62|849.62|0
1654191300000|2022-06-02 17:35:00|851.37|849.37|851.87|849.87|854.37|852.37|851.37|849.37|0
1654191600000|2022-06-02 17:40:00|851.62|849.62|849.87|847.87|855.12|853.12|849.37|847.37|0
1654191900000|2022-06-02 17:45:00|849.37|847.37|847.62|845.62|851.62|849.62|847.37|845.37|0
1654192200000|2022-06-02 17:50:00|847.12|845.12|849.62|847.62|850.87|848.87|846.37|844.37|0
1654192500000|2022-06-02 17:55:00|849.87|847.87|848.37|846.37|853.62|851.62|848.12|846.12|0
1654192800000|2022-06-02 18:00:00|848.62|846.62|846.37|844.37|850.62|848.62|845.12|843.12|0
1654193100000|2022-06-02 18:05:00|845.75|843.75|844.37|842.37|846.62|844.62|842.12|840.12|0
1654193400000|2022-06-02 18:10:00|844.87|842.87|842.87|840.87|847.37|845.37|842.62|840.62|0
1654193700000|2022-06-02 18:15:00|842.62|840.62|843.87|841.87|845.62|843.62|842.62|840.62|0
1654194000000|2022-06-02 18:20:00|844.12|842.12|843.87|841.87|845.12|843.12|842.62|840.62|0
1654194300000|2022-06-02 18:25:00|844.37|842.37|846.62|844.62|848.87|846.87|844.12|842.12|0
1654194600000|2022-06-02 18:30:00|846.37|844.37|842.25|840.25|846.62|844.62|841.37|839.37|0
1654194900000|2022-06-02 18:35:00|842.12|840.12|841.87|839.87|843.62|841.62|841.37|839.37|0
1654195200000|2022-06-02 18:40:00|842.12|840.12|843.37|841.37|845.62|843.62|841.5|839.5|0
1654195500000|2022-06-02 18:45:00|842.87|840.87|844.87|842.87|844.87|842.87|840.87|838.87|0
1654195800000|2022-06-02 18:50:00|845.12|843.12|844.37|842.37|847.37|845.37|841.87|839.87|0
1654196100000|2022-06-02 18:55:00|844.62|842.62|851.87|849.87|852.37|850.37|843.87|841.87|0
1654196400000|2022-06-02 19:00:00|852.12|850.12|846.12|844.12|852.87|850.87|844.37|842.37|0
1654196700000|2022-06-02 19:05:00|846.37|844.37|845.62|843.62|847.5|845.5|843.62|841.62|0
1654197000000|2022-06-02 19:10:00|846.87|844.87|842.62|840.62|847.62|845.62|841.87|839.87|0
1654197300000|2022-06-02 19:15:00|842.37|840.37|841.62|839.62|843.87|841.87|840.37|838.37|0
1654197600000|2022-06-02 19:20:00|841.37|839.37|840.87|838.87|844.12|842.12|840.25|838.25|0
1654197900000|2022-06-02 19:25:00|840.62|838.62|845.37|843.37|848.5|846.5|838.12|836.12|0
1654198200000|2022-06-02 19:30:00|846.12|844.12|841.87|839.87|846.37|844.37|841.62|839.62|0
1654198500000|2022-06-02 19:35:00|841.62|839.62|841.87|839.87|843.37|841.37|839.37|837.37|0
1654198800000|2022-06-02 19:40:00|842|840|837.62|835.62|842.87|840.87|837.62|835.62|0
1654199100000|2022-06-02 19:45:00|837.87|835.87|836.37|834.37|840.62|838.62|834.62|832.62|0
1654199400000|2022-06-02 19:50:00|833.12|831.12|830.12|828.12|836.62|834.62|828.87|826.87|0
1654199700000|2022-06-02 19:55:00|831.62|829.62|824.87|822.87|831.62|829.62|824.62|822.62|0
1654200000000|2022-06-02 20:00:00|825.87|823.87|826.62|824.62|829.37|827.37|824.37|822.37|0
1654200300000|2022-06-02 20:05:00|826.87|824.87|826.37|824.37|827.12|825.12|825.12|823.12|0
1654200600000|2022-06-02 20:10:00|827.12|825.12|831.37|829.37|831.62|829.62|826.62|824.62|0
1654200900000|2022-06-02 20:15:00|830.57|828.17|829.57|827.17|831.57|829.17|828.82|826.42|0
1654201200000|2022-06-02 20:20:00|829.32|826.92|825.7|823.3|829.7|827.3|825.32|822.92|0
1654201500000|2022-06-02 20:25:00|825.57|823.17|825.82|823.42|826.07|823.67|824.07|821.67|0
1654201800000|2022-06-02 20:30:00|825.57|823.17|825.57|823.17|826.07|823.67|825.07|822.67|0
1654202100000|2022-06-02 20:35:00|825.32|822.92|824.82|822.42|825.7|823.3|824.57|822.17|0
1654202400000|2022-06-02 20:40:00|825.07|822.67|822.57|820.17|825.07|822.67|822.57|820.17|0
1654202700000|2022-06-02 20:45:00|822.82|820.42|823.07|820.67|823.57|821.17|822.82|820.42|0
1654203000000|2022-06-02 20:50:00|822.82|820.42|822.57|820.17|822.82|820.42|822.32|819.92|0
1654203300000|2022-06-02 20:55:00|822.82|820.42|823.45|821.05|823.45|821.05|822.82|820.42|0
1654203600000|2022-06-02 21:00:00|823.15|820.75|823.07|820.67|823.51|821.11|822.85|820.45|0
1654203900000|2022-06-02 21:05:00|822.74|820.34|822.63|820.23|823|820.6|822.49|820.09|0
1654204200000|2022-06-02 21:10:00|822.67|820.27|823.07|820.67|823.07|820.67|822.63|820.23|0
1654204500000|2022-06-02 21:15:00|822.67|820.27|823.07|820.67|823.15|820.75|822.67|820.27|0
1654204800000|2022-06-02 21:20:00|822.71|820.31|822.63|820.23|823.11|820.71|822.42|820.02|0
1654205100000|2022-06-02 21:25:00|822.93|820.53|822.67|820.27|822.96|820.56|822.6|820.2|0
1654205400000|2022-06-02 21:30:00|822.71|820.31|822.42|820.02|822.74|820.34|822.35|819.95|0
1654205700000|2022-06-02 21:35:00|822.45|820.05|822.56|820.16|822.93|820.53|822.42|820.02|0
1654206000000|2022-06-02 21:40:00|822.39|819.99|823.69|821.29|823.69|821.29|822.39|819.99|0
1654206300000|2022-06-02 21:45:00|823.66|821.26|823.88|821.48|823.88|821.48|823.29|820.89|0
1654206600000|2022-06-02 21:50:00|823.8|821.4|823.84|821.44|823.88|821.48|823.69|821.29|0
1654206900000|2022-06-02 21:55:00|823.77|821.37|823.91|821.51|823.91|821.51|823.77|821.37|0
1654207200000|2022-06-02 22:00:00|823.45|821.05|821.07|818.67|823.57|821.17|820.32|817.92|0
1654207500000|2022-06-02 22:05:00|820.82|818.42|812.57|810.17|821.07|818.67|812.32|809.92|0
1654207800000|2022-06-02 22:10:00|812.82|810.42|815.57|813.17|816.07|813.67|812.82|810.42|0
1654208100000|2022-06-02 22:15:00|815.82|813.42|817.07|814.67|817.07|814.67|815.82|813.42|0
1654208400000|2022-06-02 22:20:00|816.95|814.55|818.07|815.67|818.32|815.92|816.95|814.55|0
1654208700000|2022-06-02 22:25:00|817.82|815.42|820.32|817.92|820.57|818.17|817.82|815.42|0
1654209000000|2022-06-02 22:30:00|820.57|818.17|819.32|816.92|820.7|818.3|819.07|816.67|0
1654209300000|2022-06-02 22:35:00|819.2|816.8|820.07|817.67|820.07|817.67|818.82|816.42|0
1654209600000|2022-06-02 22:40:00|819.95|817.55|820.07|817.67|820.07|817.67|819.57|817.17|0
1654209900000|2022-06-02 22:45:00|819.82|817.42|818.82|816.42|819.95|817.55|818.45|816.05|0
1654210200000|2022-06-02 22:50:00|818.57|816.17|819.45|817.05|819.57|817.17|818.32|815.92|0
1654210500000|2022-06-02 22:55:00|819.32|816.92|820.2|817.8|820.7|818.3|818.82|816.42|0
1654210800000|2022-06-02 23:00:00|820.32|817.92|818.82|816.42|820.32|817.92|818.32|815.92|0
1654211100000|2022-06-02 23:05:00|818.7|816.3|819.32|816.92|819.57|817.17|817.32|814.92|0
1654211400000|2022-06-02 23:10:00|819.07|816.67|817.32|814.92|819.07|816.67|816.32|813.92|0
1654211700000|2022-06-02 23:15:00|817.07|814.67|816.57|814.17|818.07|815.67|816.57|814.17|0
1654212000000|2022-06-02 23:20:00|816.32|813.92|817.07|814.67|817.82|815.42|816.2|813.8|0
1654212300000|2022-06-02 23:25:00|817.32|814.92|817.32|814.92|817.82|815.42|816.95|814.55|0
1654212600000|2022-06-02 23:30:00|817.45|815.05|816.57|814.17|817.95|815.55|816.07|813.67|0
1654212900000|2022-06-02 23:35:00|817.32|814.92|817.07|814.67|818.07|815.67|816.82|814.42|0
1654213200000|2022-06-02 23:40:00|817.32|814.92|818.32|815.92|819.07|816.67|817.32|814.92|0
1654213500000|2022-06-02 23:45:00|818.82|816.42|820.2|817.8|820.32|817.92|818.82|816.42|0
1654213800000|2022-06-02 23:50:00|820.07|817.67|819.2|816.8|820.57|818.17|818.95|816.55|0
1654214100000|2022-06-02 23:55:00|819.07|816.67|819.32|816.92|819.82|817.42|818.32|815.92|0
1654214400000|2022-06-03 00:00:00|819.57|817.17|820.32|817.92|822.07|819.67|819.32|816.92|0
1654214700000|2022-06-03 00:05:00|820.57|818.17|818.82|816.42|820.57|818.17|818.07|815.67|0
1654215000000|2022-06-03 00:10:00|818.57|816.17|819.57|817.17|820.57|818.17|818.07|815.67|0
1654215300000|2022-06-03 00:15:00|819.32|816.92|820.82|818.42|822.07|819.67|819.07|816.67|0
1654215600000|2022-06-03 00:20:00|820.57|818.17|819.32|816.92|821.2|818.8|818.07|815.67|0
1654215900000|2022-06-03 00:25:00|819.07|816.67|818.82|816.42|820.82|818.42|818.82|816.42|0
1654216200000|2022-06-03 00:30:00|817.57|815.17|819.32|816.92|819.57|817.17|817.07|814.67|0
1654216500000|2022-06-03 00:35:00|819.57|817.17|820.07|817.67|820.57|818.17|818.32|815.92|0
1654216800000|2022-06-03 00:40:00|819.82|817.42|821.07|818.67|821.57|819.17|819.82|817.42|0
1654217100000|2022-06-03 00:45:00|821.32|818.92|822.57|820.17|824.2|821.8|821.07|818.67|0
1654217400000|2022-06-03 00:50:00|822.32|819.92|822.7|820.3|824.32|821.92|822.07|819.67|0
1654217700000|2022-06-03 00:55:00|822.57|820.17|825.82|823.42|826.07|823.67|822.57|820.17|0
1654218000000|2022-06-03 01:00:00|825.57|823.17|824.32|821.92|826.07|823.67|824.32|821.92|0
1654218300000|2022-06-03 01:05:00|824.57|822.17|824.45|822.05|826.07|823.67|822.82|820.42|0
1654218600000|2022-06-03 01:10:00|824.57|822.17|823.57|821.17|825.32|822.92|822.82|820.42|0
1654218900000|2022-06-03 01:15:00|823.7|821.3|823.57|821.17|824.32|821.92|823.07|820.67|0
1654219200000|2022-06-03 01:20:00|823.82|821.42|823.82|821.42|823.82|821.42|822.32|819.92|0
1654219500000|2022-06-03 01:25:00|823.95|821.55|823.95|821.55|824.82|822.42|823.57|821.17|0
1654219800000|2022-06-03 01:30:00|824.07|821.67|824.07|821.67|824.07|821.67|822.57|820.17|0
1654220100000|2022-06-03 01:35:00|823.95|821.55|823.32|820.92|824.57|822.17|821.32|818.92|0
1654220400000|2022-06-03 01:40:00|823.07|820.67|821.82|819.42|823.07|820.67|821.2|818.8|0
1654220700000|2022-06-03 01:45:00|821.57|819.17|821.07|818.67|821.82|819.42|820.07|817.67|0
1654221000000|2022-06-03 01:50:00|821.32|818.92|820.32|817.92|821.32|818.92|820.2|817.8|0
1654221300000|2022-06-03 01:55:00|820.45|818.05|820.82|818.42|821.07|818.67|819.45|817.05|0
1654221600000|2022-06-03 02:00:00|821.07|818.67|821.57|819.17|821.57|819.17|819.95|817.55|0
1654221900000|2022-06-03 02:05:00|821.32|818.92|823.07|820.67|823.07|820.67|821.32|818.92|0
1654222200000|2022-06-03 02:10:00|823.32|820.92|822.32|819.92|823.82|821.42|822.2|819.8|0
1654222500000|2022-06-03 02:15:00|822.07|819.67|822.32|819.92|822.57|820.17|821.57|819.17|0
1654222800000|2022-06-03 02:20:00|822.45|820.05|822.07|819.67|822.7|820.3|821.82|819.42|0
1654223100000|2022-06-03 02:25:00|821.95|819.55|822.7|820.3|822.82|820.42|821.95|819.55|0
1654223400000|2022-06-03 02:30:00|822.57|820.17|823.32|820.92|823.32|820.92|821.82|819.42|0
1654223700000|2022-06-03 02:35:00|823.57|821.17|823.82|821.42|823.82|821.42|822.45|820.05|0
1654224000000|2022-06-03 02:40:00|824.07|821.67|823.07|820.67|824.32|821.92|822.82|820.42|0
1654224300000|2022-06-03 02:45:00|823.32|820.92|823.07|820.67|823.57|821.17|822.07|819.67|0
1654224600000|2022-06-03 02:50:00|822.82|820.42|822.57|820.17|823.07|820.67|822.2|819.8|0
1654224900000|2022-06-03 02:55:00|822.45|820.05|823.07|820.67|823.45|821.05|822.45|820.05|0
1654225200000|2022-06-03 03:00:00|822.82|820.42|822.82|820.42|823.57|821.17|822.57|820.17|0
1654225500000|2022-06-03 03:05:00|822.7|820.3|824.32|821.92|824.45|822.05|822.32|819.92|0
1654225800000|2022-06-03 03:10:00|824.45|822.05|824.7|822.3|825.82|823.42|824.45|822.05|0
1654226100000|2022-06-03 03:15:00|824.82|822.42|825.57|823.17|825.57|823.17|824.32|821.92|0
1654226400000|2022-06-03 03:20:00|825.82|823.42|825.07|822.67|826.07|823.67|824.82|822.42|0
1654226700000|2022-06-03 03:25:00|824.57|822.17|824.82|822.42|825.32|822.92|824.57|822.17|0
1654227000000|2022-06-03 03:30:00|825.07|822.67|825.57|823.17|826.07|823.67|824.82|822.42|0
1654227300000|2022-06-03 03:35:00|825.32|822.92|825.32|822.92|825.7|823.3|825.07|822.67|0
1654227600000|2022-06-03 03:40:00|825.2|822.8|823.82|821.42|825.32|822.92|823.82|821.42|0
1654227900000|2022-06-03 03:45:00|823.95|821.55|824.82|822.42|825.32|822.92|823.82|821.42|0
1654228200000|2022-06-03 03:50:00|824.95|822.55|824.57|822.17|825.57|823.17|824.57|822.17|0
1654228500000|2022-06-03 03:55:00|824.45|822.05|825.07|822.67|825.32|822.92|824.07|821.67|0
1654228800000|2022-06-03 04:00:00|824.95|822.55|823.57|821.17|824.95|822.55|823.07|820.67|0
1654229100000|2022-06-03 04:05:00|823.7|821.3|822.95|820.55|824.07|821.67|822.82|820.42|0
1654229400000|2022-06-03 04:10:00|822.82|820.42|822.57|820.17|823.32|820.92|822.32|819.92|0
1654229700000|2022-06-03 04:15:00|822.32|819.92|822.07|819.67|822.32|819.92|821.82|819.42|0
1654230000000|2022-06-03 04:20:00|821.82|819.42|822.32|819.92|822.57|820.17|821.7|819.3|0
1654230300000|2022-06-03 04:25:00|822.07|819.67|821.82|819.42|822.32|819.92|821.82|819.42|0
1654230600000|2022-06-03 04:30:00|821.57|819.17|820.7|818.3|821.57|819.17|820.07|817.67|0
1654230900000|2022-06-03 04:35:00|820.82|818.42|821.07|818.67|821.57|819.17|820.82|818.42|0
1654231200000|2022-06-03 04:40:00|821.2|818.8|821.57|819.17|822.07|819.67|821.2|818.8|0
1654231500000|2022-06-03 04:45:00|821.32|818.92|822.07|819.67|822.07|819.67|821.07|818.67|0
1654231800000|2022-06-03 04:50:00|822.32|819.92|824.07|821.67|824.45|822.05|822.32|819.92|0
1654232100000|2022-06-03 04:55:00|823.95|821.55|824.57|822.17|824.95|822.55|823.95|821.55|0
1654232400000|2022-06-03 05:00:00|824.82|822.42|824.32|821.92|824.95|822.55|823.57|821.17|0
1654232700000|2022-06-03 05:05:00|824.07|821.67|824.2|821.8|824.45|822.05|823.57|821.17|0
1654233000000|2022-06-03 05:10:00|824.32|821.92|823.82|821.42|824.32|821.92|823.7|821.3|0
1654233300000|2022-06-03 05:15:00|823.57|821.17|823.82|821.42|824.07|821.67|823.57|821.17|0
1654233600000|2022-06-03 05:20:00|823.57|821.17|822.07|819.67|823.82|821.42|821.57|819.17|0
1654233900000|2022-06-03 05:25:00|821.82|819.42|821.07|818.67|821.82|819.42|820.82|818.42|0
1654234200000|2022-06-03 05:30:00|820.82|818.42|821.32|818.92|821.32|818.92|820.07|817.67|0
1654234500000|2022-06-03 05:35:00|821.57|819.17|819.82|817.42|821.57|819.17|819.82|817.42|0
1654234800000|2022-06-03 05:40:00|819.57|817.17|821.57|819.17|821.7|819.3|818.82|816.42|0
1654235100000|2022-06-03 05:45:00|821.7|819.3|821.7|819.3|822.07|819.67|820.95|818.55|0
1654235400000|2022-06-03 05:50:00|821.57|819.17|821.07|818.67|822.57|820.17|820.82|818.42|0
1654235700000|2022-06-03 05:55:00|821.57|819.17|820.57|818.17|822.57|820.17|820.57|818.17|0
1654236000000|2022-06-03 06:00:00|820.82|818.42|821.82|819.42|823.82|821.42|820.82|818.42|0
1654236300000|2022-06-03 06:05:00|822.07|819.67|821.32|818.92|823.7|821.3|821.32|818.92|0
1654236600000|2022-06-03 06:10:00|821.57|819.17|821.57|819.17|822.07|819.67|820.32|817.92|0
1654236900000|2022-06-03 06:15:00|821.82|819.42|820.82|818.42|822.2|819.8|820.07|817.67|0
1654237200000|2022-06-03 06:20:00|820.57|818.17|819.07|816.67|821.07|818.67|818.82|816.42|0
1654237500000|2022-06-03 06:25:00|818.82|816.42|821.82|819.42|821.82|819.42|818.32|815.92|0
1654237800000|2022-06-03 06:30:00|821.7|819.3|820.82|818.42|822.07|819.67|819.82|817.42|0
1654238100000|2022-06-03 06:35:00|820.57|818.17|821.57|819.17|822.07|819.67|820.07|817.67|0
1654238400000|2022-06-03 06:40:00|821.45|819.05|820.45|818.05|821.57|819.17|820.32|817.92|0
1654238700000|2022-06-03 06:45:00|820.57|818.17|821.82|819.42|821.82|819.42|819.82|817.42|0
1654239000000|2022-06-03 06:50:00|821.57|819.17|823.32|820.92|824.07|821.67|821.45|819.05|0
1654239300000|2022-06-03 06:55:00|823.57|821.17|823.57|821.17|823.7|821.3|822.82|820.42|0
1654239600000|2022-06-03 07:00:00|823.82|821.42|828.57|826.17|829.57|827.17|823.82|821.42|0
1654239900000|2022-06-03 07:05:00|828.37|826.37|828.62|826.62|830.87|828.87|828|826|0
1654240200000|2022-06-03 07:10:00|828.37|826.37|828.87|826.87|830.87|828.87|828.12|826.12|0
1654240500000|2022-06-03 07:15:00|828.62|826.62|829.5|827.5|830.12|828.12|828.37|826.37|0
1654240800000|2022-06-03 07:20:00|829.62|827.62|830.37|828.37|830.87|828.87|828.75|826.75|0
1654241100000|2022-06-03 07:25:00|830.62|828.62|833.37|831.37|833.87|831.87|830.62|828.62|0
1654241400000|2022-06-03 07:30:00|833.62|831.62|833.87|831.87|833.87|831.87|831.87|829.87|0
1654241700000|2022-06-03 07:35:00|833.75|831.75|833.37|831.37|835.87|833.87|832.37|830.37|0
1654242000000|2022-06-03 07:40:00|833.12|831.12|832.12|830.12|834.25|832.25|831.87|829.87|0
1654242300000|2022-06-03 07:45:00|832.25|830.25|833.87|831.87|834.12|832.12|832.12|830.12|0
1654242600000|2022-06-03 07:50:00|833.75|831.75|833.75|831.75|834.87|832.87|832.87|830.87|0
1654242900000|2022-06-03 07:55:00|833.62|831.62|836.25|834.25|836.25|834.25|833.37|831.37|0
1654243200000|2022-06-03 08:00:00|836.37|834.37|836.87|834.87|839.37|837.37|835.62|833.62|0
1654243500000|2022-06-03 08:05:00|837.12|835.12|836.37|834.37|837.62|835.62|835.12|833.12|0
1654243800000|2022-06-03 08:10:00|836.5|834.5|833.62|831.62|836.5|834.5|832.25|830.25|0
1654244100000|2022-06-03 08:15:00|833.87|831.87|832.62|830.62|834.12|832.12|831.37|829.37|0
1654244400000|2022-06-03 08:20:00|832.37|830.37|835.37|833.37|835.37|833.37|832.12|830.12|0
1654244700000|2022-06-03 08:25:00|835.62|833.62|835.37|833.37|836.87|834.87|835.12|833.12|0
1654245000000|2022-06-03 08:30:00|835.62|833.62|835.62|833.62|836.12|834.12|834.12|832.12|0
1654245300000|2022-06-03 08:35:00|835.37|833.37|837.87|835.87|837.87|835.87|834.87|832.87|0
1654245600000|2022-06-03 08:40:00|838.12|836.12|837.12|835.12|838.25|836.25|836.37|834.37|0
1654245900000|2022-06-03 08:45:00|837.25|835.25|837.87|835.87|838.37|836.37|835.62|833.62|0
1654246200000|2022-06-03 08:50:00|838.12|836.12|838.37|836.37|840.37|838.37|837.62|835.62|0
1654246500000|2022-06-03 08:55:00|838.87|836.87|836.37|834.37|839.12|837.12|836.12|834.12|0
1654246800000|2022-06-03 09:00:00|836.25|834.25|838.37|836.37|838.37|836.37|835.62|833.62|0
1654247100000|2022-06-03 09:05:00|838.12|836.12|837.25|835.25|838.12|836.12|836.87|834.87|0
1654247400000|2022-06-03 09:10:00|837.12|835.12|838.12|836.12|838.12|836.12|836.87|834.87|0
1654247700000|2022-06-03 09:15:00|837.87|835.87|840.37|838.37|840.37|838.37|837.37|835.37|0
1654248000000|2022-06-03 09:20:00|840.12|838.12|840|838|840.37|838.37|839.37|837.37|0
1654248300000|2022-06-03 09:25:00|839.87|837.87|840.62|838.62|841.37|839.37|839.87|837.87|0
1654248600000|2022-06-03 09:30:00|840.37|838.37|841.37|839.37|843.62|841.62|840.37|838.37|0
1654248900000|2022-06-03 09:35:00|841.75|839.75|842.12|840.12|843.37|841.37|840.62|838.62|0
1654249200000|2022-06-03 09:40:00|841.87|839.87|841.87|839.87|842.37|840.37|841.37|839.37|0
1654249500000|2022-06-03 09:45:00|842.25|840.25|843.62|841.62|844.37|842.37|842.25|840.25|0
1654249800000|2022-06-03 09:50:00|843.37|841.37|840.25|838.25|843.37|841.37|839.62|837.62|0
1654250100000|2022-06-03 09:55:00|840.12|838.12|838.37|836.37|840.37|838.37|838.37|836.37|0
1654250400000|2022-06-03 10:00:00|837.87|835.87|839.25|837.25|839.87|837.87|837.87|835.87|0
1654250700000|2022-06-03 10:05:00|839.37|837.37|840.37|838.37|840.62|838.62|839.37|837.37|0
1654251000000|2022-06-03 10:10:00|840.87|838.87|841.87|839.87|841.87|839.87|839.37|837.37|0
1654251300000|2022-06-03 10:15:00|842|840|841.37|839.37|843.12|841.12|841.12|839.12|0
1654251600000|2022-06-03 10:20:00|841.5|839.5|839.87|837.87|841.75|839.75|838.87|836.87|0
1654251900000|2022-06-03 10:25:00|840.12|838.12|839.62|837.62|840.62|838.62|838.87|836.87|0
1654252200000|2022-06-03 10:30:00|839.37|837.37|838.12|836.12|839.37|837.37|837.87|835.87|0
1654252500000|2022-06-03 10:35:00|838.37|836.37|844.87|842.87|844.87|842.87|837.87|835.87|0
1654252800000|2022-06-03 10:40:00|844.5|842.5|847.62|845.62|848.12|846.12|843.37|841.37|0
1654253100000|2022-06-03 10:45:00|847.87|845.87|846.75|844.75|848.12|846.12|845.62|843.62|0
1654253400000|2022-06-03 10:50:00|846.62|844.62|848.12|846.12|849.37|847.37|846.37|844.37|0
1654253700000|2022-06-03 10:55:00|848.37|846.37|848.12|846.12|849.62|847.62|848|846|0
1654254000000|2022-06-03 11:00:00|848.25|846.25|847.75|845.75|848.37|846.37|846.37|844.37|0
1654254300000|2022-06-03 11:05:00|848.12|846.12|853.37|851.37|854.37|852.37|848.12|846.12|0
1654254600000|2022-06-03 11:10:00|853.5|851.5|854.37|852.37|854.37|852.37|852.87|850.87|0
1654254900000|2022-06-03 11:15:00|854.62|852.62|854.12|852.12|856.87|854.87|852.12|850.12|0
1654255200000|2022-06-03 11:20:00|854.87|852.87|852.62|850.62|855.37|853.37|852.62|850.62|0
1654255500000|2022-06-03 11:25:00|853.12|851.12|850.87|848.87|853.37|851.37|850.62|848.62|0
1654255800000|2022-06-03 11:30:00|850.62|848.62|849.12|847.12|852.62|850.62|849.12|847.12|0
1654256100000|2022-06-03 11:35:00|849.37|847.37|852.37|850.37|853.62|851.62|847.62|845.62|0
1654256400000|2022-06-03 11:40:00|852.62|850.62|855.12|853.12|855.62|853.62|851.62|849.62|0
1654256700000|2022-06-03 11:45:00|855.37|853.37|857.37|855.37|857.37|855.37|855.12|853.12|0
1654257000000|2022-06-03 11:50:00|857.62|855.62|855.87|853.87|858.12|856.12|854.87|852.87|0
1654257300000|2022-06-03 11:55:00|856.12|854.12|859.25|857.25|860.62|858.62|855.62|853.62|0
1654257600000|2022-06-03 12:00:00|859.62|857.62|854.37|852.37|859.62|857.62|853.87|851.87|0
1654257900000|2022-06-03 12:05:00|854.12|852.12|853.87|851.87|855.37|853.37|853.37|851.37|0
1654258200000|2022-06-03 12:10:00|853.62|851.62|851.87|849.87|853.87|851.87|851.62|849.62|0
1654258500000|2022-06-03 12:15:00|852.12|850.12|852.12|850.12|852.87|850.87|850.87|848.87|0
1654258800000|2022-06-03 12:20:00|851.87|849.87|851.75|849.75|856.62|854.62|851.12|849.12|0
1654259100000|2022-06-03 12:25:00|851.5|849.5|853|851|857.25|855.25|850.62|848.62|0
1654259400000|2022-06-03 12:30:00|852|850|841.25|839.25|861.75|859.75|840|838|0
1654259700000|2022-06-03 12:35:00|841.12|839.12|860.37|858.37|861.87|859.87|841.12|839.12|0
1654260000000|2022-06-03 12:40:00|860.75|858.75|864.62|862.62|867.12|865.12|860.25|858.25|0
1654260300000|2022-06-03 12:45:00|865.5|863.5|865.37|863.37|867|865|859.37|857.37|0
1654260600000|2022-06-03 12:50:00|866.37|864.37|865.12|863.12|869.12|867.12|863.87|861.87|0
1654260900000|2022-06-03 12:55:00|865|863|864.62|862.62|869.62|867.62|863.62|861.62|0
1654261200000|2022-06-03 13:00:00|864.12|862.12|864.87|862.87|867.12|865.12|862.12|860.12|0
1654261500000|2022-06-03 13:05:00|864.12|862.12|865.87|863.87|866.12|864.12|861.62|859.62|0
1654261800000|2022-06-03 13:10:00|866.37|864.37|867.12|865.12|869|867|865.25|863.25|0
1654262100000|2022-06-03 13:15:00|867.37|865.37|865.87|863.87|868.87|866.87|865.75|863.75|0
1654262400000|2022-06-03 13:20:00|866.12|864.12|868.87|866.87|870.12|868.12|866.12|864.12|0
1654262700000|2022-06-03 13:25:00|868.75|866.75|875.12|873.12|875.12|873.12|868.75|866.75|0
1654263000000|2022-06-03 13:30:00|875.87|873.87|862.87|860.87|878.37|876.37|860.12|858.12|0
1654263300000|2022-06-03 13:35:00|863.37|861.37|869.87|867.87|877.12|875.12|862.12|860.12|0
1654263600000|2022-06-03 13:40:00|869.37|867.37|882.5|880.5|882.5|880.5|866.12|864.12|0
1654263900000|2022-06-03 13:45:00|883.5|881.5|878.75|876.75|885.12|883.12|875.75|873.75|0
1654264200000|2022-06-03 13:50:00|877.37|875.37|877.87|875.87|883.37|881.37|874.37|872.37|0
1654264500000|2022-06-03 13:55:00|877.12|875.12|867.5|865.5|877.12|875.12|866.62|864.62|0
1654264800000|2022-06-03 14:00:00|866.87|864.87|867.12|865.12|870.5|868.5|858.87|856.87|0
1654265100000|2022-06-03 14:05:00|867.87|865.87|866.25|864.25|873.87|871.87|861.12|859.12|0
1654265400000|2022-06-03 14:10:00|866.37|864.37|867.87|865.87|877.62|875.62|865.12|863.12|0
1654265700000|2022-06-03 14:15:00|867.62|865.62|866.62|864.62|870.62|868.62|862.12|860.12|0
1654266000000|2022-06-03 14:20:00|868.12|866.12|871.87|869.87|877.12|875.12|866.12|864.12|0
1654266300000|2022-06-03 14:25:00|871.62|869.62|873.62|871.62|878.37|876.37|869.12|867.12|0
1654266600000|2022-06-03 14:30:00|875.12|873.12|873.12|871.12|880.87|878.87|872|870|0
1654266900000|2022-06-03 14:35:00|872.87|870.87|886.87|884.87|889.12|887.12|872.87|870.87|0
1654267200000|2022-06-03 14:40:00|887.62|885.62|886.12|884.12|891.62|889.62|886.12|884.12|0
1654267500000|2022-06-03 14:45:00|885.37|883.37|883.12|881.12|888.62|886.62|880.62|878.62|0
1654267800000|2022-06-03 14:50:00|883.87|881.87|886.62|884.62|886.62|884.62|881.12|879.12|0
1654268100000|2022-06-03 14:55:00|886.12|884.12|886.12|884.12|888.62|886.62|881.87|879.87|0
1654268400000|2022-06-03 15:00:00|887.37|885.37|893|891|895.12|893.12|886|884|0
1654268700000|2022-06-03 15:05:00|892.87|890.87|896.87|894.87|896.87|894.87|892.37|890.37|0
1654269000000|2022-06-03 15:10:00|896.62|894.62|900.37|898.37|902.37|900.37|896.62|894.62|0
1654269300000|2022-06-03 15:15:00|900.87|898.87|897.62|895.62|901.62|899.62|895.87|893.87|0
1654269600000|2022-06-03 15:20:00|898.12|896.12|900.12|898.12|900.62|898.62|896.62|894.62|0
1654269900000|2022-06-03 15:25:00|900.25|898.25|899.12|897.12|903.87|901.87|898.12|896.12|0
1654270200000|2022-06-03 15:30:00|899.37|897.37|893.87|891.87|901.37|899.37|893.37|891.37|0
1654270500000|2022-06-03 15:35:00|893.37|891.37|889.12|887.12|894.62|892.62|887.62|885.62|0
1654270800000|2022-06-03 15:40:00|889.37|887.37|891.37|889.37|892.87|890.87|888.12|886.12|0
1654271100000|2022-06-03 15:45:00|891.87|889.87|897.87|895.87|898.37|896.37|890.87|888.87|0
1654271400000|2022-06-03 15:50:00|898.12|896.12|900.12|898.12|901.37|899.37|896.25|894.25|0
1654271700000|2022-06-03 15:55:00|899.12|897.12|894.87|892.87|900.62|898.62|894.12|892.12|0
1654272000000|2022-06-03 16:00:00|895.87|893.87|888.12|886.12|895.87|893.87|886.87|884.87|0
1654272300000|2022-06-03 16:05:00|887.87|885.87|895.12|893.12|895.12|893.12|886.12|884.12|0
1654272600000|2022-06-03 16:10:00|894.37|892.37|894.37|892.37|896.62|894.62|892.12|890.12|0
1654272900000|2022-06-03 16:15:00|894.12|892.12|899.87|897.87|899.87|897.87|889.62|887.62|0
1654273200000|2022-06-03 16:20:00|900.12|898.12|888.87|886.87|901.37|899.37|886.62|884.62|0
1654273500000|2022-06-03 16:25:00|888.62|886.62|888.25|886.25|891.87|889.87|887.25|885.25|0
1654273800000|2022-06-03 16:30:00|888.12|886.12|889.87|887.87|891.37|889.37|887.12|885.12|0
1654274100000|2022-06-03 16:35:00|890.5|888.5|882.87|880.87|891.12|889.12|881.87|879.87|0
1654274400000|2022-06-03 16:40:00|883.37|881.37|886.12|884.12|888.37|886.37|882.37|880.37|0
1654274700000|2022-06-03 16:45:00|885.62|883.62|883.37|881.37|887.87|885.87|881.87|879.87|0
1654275000000|2022-06-03 16:50:00|884.37|882.37|882.12|880.12|888.37|886.37|882|880|0
1654275300000|2022-06-03 16:55:00|881.87|879.87|877.37|875.37|882.5|880.5|877.12|875.12|0
1654275600000|2022-06-03 17:00:00|877.62|875.62|868.37|866.37|878.62|876.62|867.37|865.37|0
1654275900000|2022-06-03 17:05:00|868.12|866.12|872.87|870.87|873.87|871.87|866.62|864.62|0
1654276200000|2022-06-03 17:10:00|872.62|870.62|877.12|875.12|877.37|875.37|871.62|869.62|0
1654276500000|2022-06-03 17:15:00|876.87|874.87|888.87|886.87|889.87|887.87|876.87|874.87|0
1654276800000|2022-06-03 17:20:00|888.62|886.62|884.37|882.37|889.12|887.12|883.62|881.62|0
1654277100000|2022-06-03 17:25:00|883.87|881.87|884.12|882.12|886.12|884.12|882.37|880.37|0
1654277400000|2022-06-03 17:30:00|884.37|882.37|886.12|884.12|889.87|887.87|884.37|882.37|0
1654277700000|2022-06-03 17:35:00|885.62|883.62|885.87|883.87|887.62|885.62|882.62|880.62|0
1654278000000|2022-06-03 17:40:00|885.62|883.62|893.12|891.12|895|893|885.62|883.62|0
1654278300000|2022-06-03 17:45:00|892.87|890.87|889.37|887.37|895.12|893.12|889.37|887.37|0
1654278600000|2022-06-03 17:50:00|888.87|886.87|890.62|888.62|891.12|889.12|887.37|885.37|0
1654278900000|2022-06-03 17:55:00|891.12|889.12|891.37|889.37|892.62|890.62|889.37|887.37|0
1654279200000|2022-06-03 18:00:00|892.37|890.37|890.37|888.37|896.12|894.12|888.62|886.62|0
1654279500000|2022-06-03 18:05:00|890.12|888.12|889.12|887.12|892.37|890.37|887.12|885.12|0
1654279800000|2022-06-03 18:10:00|889.62|887.62|886.37|884.37|889.87|887.87|885.87|883.87|0
1654280100000|2022-06-03 18:15:00|886.12|884.12|883.62|881.62|889.62|887.62|883.37|881.37|0
1654280400000|2022-06-03 18:20:00|883.37|881.37|885.87|883.87|888.12|886.12|883.37|881.37|0
1654280700000|2022-06-03 18:25:00|886.12|884.12|878.62|876.62|886.62|884.62|878.62|876.62|0
1654281000000|2022-06-03 18:30:00|878.37|876.37|884.12|882.12|884.87|882.87|878.37|876.37|0
1654281300000|2022-06-03 18:35:00|883.75|881.75|890.37|888.37|892.62|890.62|883.12|881.12|0
1654281600000|2022-06-03 18:40:00|890.75|888.75|887.12|885.12|892.62|890.62|887.12|885.12|0
1654281900000|2022-06-03 18:45:00|887.25|885.25|884.75|882.75|889.62|887.62|884.37|882.37|0
1654282200000|2022-06-03 18:50:00|884.62|882.62|885.12|883.12|887.12|885.12|883.12|881.12|0
1654282500000|2022-06-03 18:55:00|885.62|883.62|883.62|881.62|886.37|884.37|882.12|880.12|0
1654282800000|2022-06-03 19:00:00|883.37|881.37|883.5|881.5|888.75|886.75|881.62|879.62|0
1654283100000|2022-06-03 19:05:00|884.37|882.37|891.87|889.87|894.12|892.12|883.87|881.87|0
1654283400000|2022-06-03 19:10:00|892.12|890.12|897.62|895.62|898.12|896.12|889.62|887.62|0
1654283700000|2022-06-03 19:15:00|898.37|896.37|897.37|895.37|899.87|897.87|896.25|894.25|0
1654284000000|2022-06-03 19:20:00|897.12|895.12|897.87|895.87|899.62|897.62|894.62|892.62|0
1654284300000|2022-06-03 19:25:00|897.62|895.62|889.87|887.87|898.62|896.62|889.87|887.87|0
1654284600000|2022-06-03 19:30:00|890.12|888.12|892.87|890.87|894.62|892.62|890.12|888.12|0
1654284900000|2022-06-03 19:35:00|892.62|890.62|892.12|890.12|895.62|893.62|887.12|885.12|0
1654285200000|2022-06-03 19:40:00|891.62|889.62|896.87|894.87|897.62|895.62|889.12|887.12|0
1654285500000|2022-06-03 19:45:00|896.12|894.12|895.37|893.37|900.87|898.87|891.87|889.87|0
1654285800000|2022-06-03 19:50:00|899.12|897.12|890.62|888.62|899.62|897.62|888.37|886.37|0
1654286100000|2022-06-03 19:55:00|888.87|886.87|893.87|891.87|895.12|893.12|888.12|886.12|0
1654286400000|2022-06-03 20:00:00|893.62|891.62|894.12|892.12|897.37|895.37|893.37|891.37|0
1654286700000|2022-06-03 20:05:00|893.87|891.87|890.12|888.12|894.37|892.37|889.62|887.62|0
1654287000000|2022-06-03 20:10:00|889.87|887.87|888.12|886.12|890.87|888.87|887.37|885.37|0
1654499100000|2022-06-06 07:05:00|864.87|862.87|864.75|862.75|866.62|864.62|863.62|861.62|0
1654499400000|2022-06-06 07:10:00|864.87|862.87|864.87|862.87|866.37|864.37|864.37|862.37|0
1654499700000|2022-06-06 07:15:00|864.62|862.62|866.12|864.12|866.12|864.12|864.37|862.37|0
1654500000000|2022-06-06 07:20:00|865.87|863.87|863.5|861.5|867.87|865.87|863.12|861.12|0
1654500300000|2022-06-06 07:25:00|863.62|861.62|865.37|863.37|865.87|863.87|863.12|861.12|0
1654500600000|2022-06-06 07:30:00|865.12|863.12|867.87|865.87|868.75|866.75|865.12|863.12|0
1654500900000|2022-06-06 07:35:00|867.12|865.12|865.62|863.62|868.62|866.62|865.12|863.12|0
1654501200000|2022-06-06 07:40:00|864.87|862.87|865.62|863.62|866.37|864.37|863.37|861.37|0
1654501500000|2022-06-06 07:45:00|865.87|863.87|864.12|862.12|866.5|864.5|863.37|861.37|0
1654501800000|2022-06-06 07:50:00|864.37|862.37|857.87|855.87|865.12|863.12|854.87|852.87|0
1654502100000|2022-06-06 07:55:00|858|856|853.62|851.62|859.37|857.37|853.62|851.62|0
1654502400000|2022-06-06 08:00:00|853.25|851.25|851.12|849.12|853.37|851.37|850.37|848.37|0
1654502700000|2022-06-06 08:05:00|851.37|849.37|851.62|849.62|852.62|850.62|850.87|848.87|0
1654503000000|2022-06-06 08:10:00|851.12|849.12|847.62|845.62|852.12|850.12|846.62|844.62|0
1654503300000|2022-06-06 08:15:00|847.37|845.37|848.62|846.62|849.12|847.12|845.37|843.37|0
1654503600000|2022-06-06 08:20:00|849|847|847.37|845.37|849.12|847.12|847.12|845.12|0
1654503900000|2022-06-06 08:25:00|847.12|845.12|847.37|845.37|847.87|845.87|847.12|845.12|0
1654504200000|2022-06-06 08:30:00|847.12|845.12|848.37|846.37|848.62|846.62|844.62|842.62|0
1654504500000|2022-06-06 08:35:00|848.62|846.62|848.37|846.37|849.12|847.12|847.87|845.87|0
1654504800000|2022-06-06 08:40:00|848.12|846.12|848.12|846.12|848.37|846.37|846.87|844.87|0
1654505100000|2022-06-06 08:45:00|847.87|845.87|847.12|845.12|849.62|847.62|847.12|845.12|0
1654505400000|2022-06-06 08:50:00|847|845|845.37|843.37|848.87|846.87|845.12|843.12|0
1654505700000|2022-06-06 08:55:00|845.62|843.62|845.62|843.62|847.37|845.37|845.12|843.12|0
1654506000000|2022-06-06 09:00:00|845.87|843.87|847.37|845.37|848.12|846.12|845.37|843.37|0
1654506300000|2022-06-06 09:05:00|847.12|845.12|848.5|846.5|848.62|846.62|847.12|845.12|0
1654506600000|2022-06-06 09:10:00|848.62|846.62|848.12|846.12|849.12|847.12|848.12|846.12|0
1654506900000|2022-06-06 09:15:00|848.62|846.62|849.62|847.62|850.37|848.37|848.37|846.37|0
1654507200000|2022-06-06 09:20:00|849.87|847.87|850.12|848.12|850.87|848.87|849.5|847.5|0
1654507500000|2022-06-06 09:25:00|849.87|847.87|850.87|848.87|852.12|850.12|849.62|847.62|0
1654507800000|2022-06-06 09:30:00|851.12|849.12|851.62|849.62|852.87|850.87|850.87|848.87|0
1654508100000|2022-06-06 09:35:00|851.75|849.75|855.37|853.37|855.37|853.37|851.75|849.75|0
1654508400000|2022-06-06 09:40:00|855.5|853.5|855.87|853.87|856.62|854.62|853.62|851.62|0
1654508700000|2022-06-06 09:45:00|855.75|853.75|853.37|851.37|855.87|853.87|853.37|851.37|0
1654509000000|2022-06-06 09:50:00|853.5|851.5|855.37|853.37|855.62|853.62|853.12|851.12|0
1654509300000|2022-06-06 09:55:00|855.12|853.12|853.37|851.37|855.62|853.62|853.37|851.37|0
1654509600000|2022-06-06 10:00:00|853.62|851.62|851.62|849.62|854.12|852.12|850.62|848.62|0
1654509900000|2022-06-06 10:05:00|851.37|849.37|851.25|849.25|852.5|850.5|850.87|848.87|0
1654510200000|2022-06-06 10:10:00|851.12|849.12|851.37|849.37|852.12|850.12|850.62|848.62|0
1654510500000|2022-06-06 10:15:00|851.5|849.5|851.87|849.87|852.37|850.37|851.25|849.25|0
1654510800000|2022-06-06 10:20:00|851.62|849.62|850.37|848.37|852.12|850.12|849.87|847.87|0
1654511100000|2022-06-06 10:25:00|850.12|848.12|850.25|848.25|850.87|848.87|849.62|847.62|0
1654511400000|2022-06-06 10:30:00|850.12|848.12|849.37|847.37|851.12|849.12|848.87|846.87|0
1654511700000|2022-06-06 10:35:00|849.12|847.12|850.87|848.87|851.37|849.37|848.87|846.87|0
1654512000000|2022-06-06 10:40:00|850.62|848.62|850.37|848.37|850.75|848.75|850.12|848.12|0
1654512300000|2022-06-06 10:45:00|850.62|848.62|850.62|848.62|850.75|848.75|849.87|847.87|0
1654512600000|2022-06-06 10:50:00|850.5|848.5|849.12|847.12|850.87|848.87|848.87|846.87|0
1654512900000|2022-06-06 10:55:00|849.25|847.25|849.62|847.62|849.87|847.87|848.25|846.25|0
1654513200000|2022-06-06 11:00:00|849.87|847.87|851.62|849.62|852.12|850.12|849.87|847.87|0
1654513500000|2022-06-06 11:05:00|851.87|849.87|851.87|849.87|852.12|850.12|851.12|849.12|0
1654513800000|2022-06-06 11:10:00|851.75|849.75|852.12|850.12|852.12|850.12|851.37|849.37|0
1654514100000|2022-06-06 11:15:00|851.87|849.87|850.25|848.25|852.12|850.12|849.87|847.87|0
1654514400000|2022-06-06 11:20:00|850.12|848.12|848.37|846.37|850.87|848.87|848.12|846.12|0
1654514700000|2022-06-06 11:25:00|848.12|846.12|849.37|847.37|850.37|848.37|848.12|846.12|0
1654515000000|2022-06-06 11:30:00|849.5|847.5|849.62|847.62|850.12|848.12|847.87|845.87|0
1654515300000|2022-06-06 11:35:00|850.12|848.12|850.37|848.37|850.62|848.62|849.12|847.12|0
1654515600000|2022-06-06 11:40:00|850.25|848.25|852.25|850.25|852.37|850.37|850.25|848.25|0
1654515900000|2022-06-06 11:45:00|852.12|850.12|855.12|853.12|856.37|854.37|851.62|849.62|0
1654516200000|2022-06-06 11:50:00|855.25|853.25|852.75|850.75|856.12|854.12|851.62|849.62|0
1654516500000|2022-06-06 11:55:00|851.12|849.12|848.12|846.12|851.37|849.37|848.12|846.12|0
1654516800000|2022-06-06 12:00:00|847.62|845.62|849.37|847.37|849.37|847.37|847.62|845.62|0
1654517100000|2022-06-06 12:05:00|849.62|847.62|848.37|846.37|849.87|847.87|846.12|844.12|0
1654517400000|2022-06-06 12:10:00|848.12|846.12|847.37|845.37|848.37|846.37|846.75|844.75|0
1654517700000|2022-06-06 12:15:00|847.25|845.25|848.62|846.62|848.62|846.62|846.37|844.37|0
1654518000000|2022-06-06 12:20:00|848.5|846.5|851.62|849.62|852.25|850.25|848.5|846.5|0
1654518300000|2022-06-06 12:25:00|851.87|849.87|851|849|852.25|850.25|848.87|846.87|0
1654518600000|2022-06-06 12:30:00|850.87|848.87|848.62|846.62|850.87|848.87|848.12|846.12|0
1654518900000|2022-06-06 12:35:00|848.37|846.37|845.62|843.62|848.37|846.37|845.62|843.62|0
1654519200000|2022-06-06 12:40:00|845.87|843.87|846.87|844.87|848.12|846.12|845.62|843.62|0
1654519500000|2022-06-06 12:45:00|847.12|845.12|845|843|847.37|845.37|842.37|840.37|0
1654519800000|2022-06-06 12:50:00|845.12|843.12|847.37|845.37|848.37|846.37|844.37|842.37|0
1654520100000|2022-06-06 12:55:00|847.62|845.62|848.62|846.62|849.12|847.12|846.75|844.75|0
1654520400000|2022-06-06 13:00:00|848.37|846.37|848.12|846.12|849.62|847.62|847.87|845.87|0
1654520700000|2022-06-06 13:05:00|848.5|846.5|846.37|844.37|848.5|846.5|845.37|843.37|0
1654521000000|2022-06-06 13:10:00|846.62|844.62|846.37|844.37|846.87|844.87|844.87|842.87|0
1654521300000|2022-06-06 13:15:00|846.12|844.12|849.37|847.37|851.87|849.87|846.12|844.12|0
1654521600000|2022-06-06 13:20:00|849.62|847.62|851.12|849.12|852.62|850.62|849.12|847.12|0
1654521900000|2022-06-06 13:25:00|851.37|849.37|851.12|849.12|852.62|850.62|851.12|849.12|0
1654522200000|2022-06-06 13:30:00|849.75|847.75|851.87|849.87|855.87|853.87|846.37|844.37|0
1654522500000|2022-06-06 13:35:00|851.62|849.62|855.87|853.87|860.37|858.37|850.75|848.75|0
1654522800000|2022-06-06 13:40:00|855.37|853.37|851.12|849.12|857.87|855.87|844.12|842.12|0
1654523100000|2022-06-06 13:45:00|852.37|850.37|857.12|855.12|861.87|859.87|850.5|848.5|0
1654523400000|2022-06-06 13:50:00|856.87|854.87|855.25|853.25|860.62|858.62|853.87|851.87|0
1654523700000|2022-06-06 13:55:00|855.62|853.62|847.87|845.87|857.62|855.62|847.62|845.62|0
1654524000000|2022-06-06 14:00:00|846.12|844.12|837.12|835.12|847.87|845.87|835.87|833.87|0
1654524300000|2022-06-06 14:05:00|837.62|835.62|837.37|835.37|838.37|836.37|832.87|830.87|0
1654524600000|2022-06-06 14:10:00|836.87|834.87|835.87|833.87|838.62|836.62|834.62|832.62|0
1654524900000|2022-06-06 14:15:00|835.37|833.37|840.12|838.12|842.62|840.62|835.12|833.12|0
1654525200000|2022-06-06 14:20:00|841.12|839.12|841.37|839.37|842.62|840.62|838.37|836.37|0
1654525500000|2022-06-06 14:25:00|842.12|840.12|839.37|837.37|844.12|842.12|836.75|834.75|0
1654525800000|2022-06-06 14:30:00|838.37|836.37|837.37|835.37|841.12|839.12|836.12|834.12|0
1654526100000|2022-06-06 14:35:00|837.12|835.12|838.62|836.62|842.25|840.25|836.12|834.12|0
1654526400000|2022-06-06 14:40:00|837.62|835.62|837.62|835.62|843.37|841.37|836.12|834.12|0
1654526700000|2022-06-06 14:45:00|837.12|835.12|836.12|834.12|839.87|837.87|836.12|834.12|0
1654527000000|2022-06-06 14:50:00|836.37|834.37|840.87|838.87|841.12|839.12|833.87|831.87|0
1654527300000|2022-06-06 14:55:00|840.12|838.12|837.87|835.87|841.87|839.87|837.12|835.12|0
1654527600000|2022-06-06 15:00:00|837.62|835.62|839.87|837.87|840.37|838.37|834.12|832.12|0
1654527900000|2022-06-06 15:05:00|840.12|838.12|845.62|843.62|846.12|844.12|837.37|835.37|0
1654528200000|2022-06-06 15:10:00|846.37|844.37|854.37|852.37|856.87|854.87|846.37|844.37|0
1654528500000|2022-06-06 15:15:00|855.62|853.62|869.87|867.87|869.87|867.87|854.37|852.37|0
1654528800000|2022-06-06 15:20:00|870.37|868.37|868.12|866.12|871.12|869.12|865.37|863.37|0
1654529100000|2022-06-06 15:25:00|867.87|865.87|864.87|862.87|869.37|867.37|863.87|861.87|0
1654529400000|2022-06-06 15:30:00|865.62|863.62|866.62|864.62|867.87|865.87|862.87|860.87|0
1654529700000|2022-06-06 15:35:00|867.12|865.12|866.62|864.62|869.62|867.62|864.12|862.12|0
1654530000000|2022-06-06 15:40:00|867.37|865.37|860.12|858.12|867.87|865.87|859.62|857.62|0
1654530300000|2022-06-06 15:45:00|860.62|858.62|863.37|861.37|863.37|861.37|856.37|854.37|0
1654530600000|2022-06-06 15:50:00|863.87|861.87|862.12|860.12|864.87|862.87|859.87|857.87|0
1654530900000|2022-06-06 15:55:00|861.62|859.62|861.62|859.62|864.12|862.12|859.87|857.87|0
1654531200000|2022-06-06 16:00:00|861.87|859.87|876.37|874.37|879.12|877.12|861.37|859.37|0
1654531500000|2022-06-06 16:05:00|875.87|873.87|879.87|877.87|880.12|878.12|873.62|871.62|0
1654531800000|2022-06-06 16:10:00|880.12|878.12|883.12|881.12|885.12|883.12|879.12|877.12|0
1654532100000|2022-06-06 16:15:00|884.37|882.37|881.12|879.12|885.37|883.37|879.12|877.12|0
1654532400000|2022-06-06 16:20:00|881.37|879.37|884.62|882.62|884.62|882.62|878.87|876.87|0
1654532700000|2022-06-06 16:25:00|884.12|882.12|885.62|883.62|887.37|885.37|880.87|878.87|0
1654533000000|2022-06-06 16:30:00|885.87|883.87|882.5|880.5|890.62|888.62|882.37|880.37|0
1654533300000|2022-06-06 16:35:00|882.87|880.87|879.87|877.87|883.62|881.62|879.37|877.37|0
1654533600000|2022-06-06 16:40:00|879.62|877.62|878.75|876.75|881.37|879.37|877.37|875.37|0
1654533900000|2022-06-06 16:45:00|878.37|876.37|878.12|876.12|879.37|877.37|876.12|874.12|0
1654534200000|2022-06-06 16:50:00|878.87|876.87|878.12|876.12|882.87|880.87|878.12|876.12|0
1654534500000|2022-06-06 16:55:00|878.5|876.5|875.62|873.62|879.12|877.12|874.37|872.37|0
1654534800000|2022-06-06 17:00:00|875.37|873.37|880.37|878.37|880.37|878.37|875.37|873.37|0
1654535100000|2022-06-06 17:05:00|879.87|877.87|877.37|875.37|880.37|878.37|875.37|873.37|0
1654535400000|2022-06-06 17:10:00|877.12|875.12|880.62|878.62|883.37|881.37|876.62|874.62|0
1654535700000|2022-06-06 17:15:00|880.87|878.87|881.62|879.62|885.37|883.37|879.87|877.87|0
1654536000000|2022-06-06 17:20:00|882.12|880.12|880.62|878.62|885.37|883.37|878.62|876.62|0
1654536300000|2022-06-06 17:25:00|881.37|879.37|879.62|877.62|882.62|880.62|879.12|877.12|0
1654536600000|2022-06-06 17:30:00|880.12|878.12|877.12|875.12|881.12|879.12|876.12|874.12|0
1654536900000|2022-06-06 17:35:00|877.87|875.87|869.87|867.87|878.12|876.12|867.62|865.62|0
1654537200000|2022-06-06 17:40:00|869.37|867.37|866.12|864.12|870.12|868.12|864.12|862.12|0
1654537500000|2022-06-06 17:45:00|865.87|863.87|865.87|863.87|869.62|867.62|865.12|863.12|0
1654537800000|2022-06-06 17:50:00|865.12|863.12|864.12|862.12|866.37|864.37|862.12|860.12|0
1654538100000|2022-06-06 17:55:00|864.62|862.62|861.37|859.37|864.62|862.62|861.12|859.12|0
1654538400000|2022-06-06 18:00:00|861.12|859.12|862.12|860.12|863.87|861.87|861.12|859.12|0
1654538700000|2022-06-06 18:05:00|862.37|860.37|864.62|862.62|867.62|865.62|861.37|859.37|0
1654539000000|2022-06-06 18:10:00|864.87|862.87|867.12|865.12|867.12|865.12|863.62|861.62|0
1654539300000|2022-06-06 18:15:00|867.62|865.62|868.12|866.12|870.62|868.62|866.12|864.12|0
1654539600000|2022-06-06 18:20:00|868.87|866.87|876.62|874.62|879.12|877.12|868.37|866.37|0
1654539900000|2022-06-06 18:25:00|877.62|875.62|881.12|879.12|883.37|881.37|876.37|874.37|0
1654540200000|2022-06-06 18:30:00|882.87|880.87|880.87|878.87|883.62|881.62|879.37|877.37|0
1654540500000|2022-06-06 18:35:00|880.5|878.5|884.12|882.12|885.37|883.37|878.62|876.62|0
1654540800000|2022-06-06 18:40:00|883.87|881.87|879.62|877.62|884.5|882.5|878.87|876.87|0
1654541100000|2022-06-06 18:45:00|879.75|877.75|880.87|878.87|881.12|879.12|876.5|874.5|0
1654541400000|2022-06-06 18:50:00|882.12|880.12|881.12|879.12|890.37|888.37|880.62|878.62|0
1654541700000|2022-06-06 18:55:00|881.37|879.37|880.87|878.87|883.37|881.37|877.12|875.12|0
1654542000000|2022-06-06 19:00:00|881.62|879.62|881.25|879.25|883.87|881.87|877.37|875.37|0
1654542300000|2022-06-06 19:05:00|881.87|879.87|884.62|882.62|886.37|884.37|879.87|877.87|0
1654542600000|2022-06-06 19:10:00|885.12|883.12|884.37|882.37|887.12|885.12|882.12|880.12|0
1654542900000|2022-06-06 19:15:00|884.87|882.87|889.12|887.12|889.37|887.37|880.62|878.62|0
1654543200000|2022-06-06 19:20:00|889.87|887.87|887.62|885.62|893.37|891.37|885.12|883.12|0
1654543500000|2022-06-06 19:25:00|887.37|885.37|888.12|886.12|889.62|887.62|885.62|883.62|0
1654543800000|2022-06-06 19:30:00|888.37|886.37|887.62|885.62|889.62|887.62|884.62|882.62|0
1654544100000|2022-06-06 19:35:00|887.12|885.12|889.87|887.87|893.37|891.37|886.62|884.62|0
1654544400000|2022-06-06 19:40:00|890.37|888.37|880.87|878.87|891.87|889.87|880.87|878.87|0
1654544700000|2022-06-06 19:45:00|881.12|879.12|886.12|884.12|888.12|886.12|879.37|877.37|0
1654545000000|2022-06-06 19:50:00|886.37|884.37|877.37|875.37|886.37|884.37|877.37|875.37|0
1654545300000|2022-06-06 19:55:00|879.12|877.12|880.37|878.37|883.87|881.87|875.37|873.37|0
1654545600000|2022-06-06 20:00:00|882.12|880.12|883.62|881.62|884.37|882.37|880.62|878.62|0
1654545900000|2022-06-06 20:05:00|883.37|881.37|883.62|881.62|884.12|882.12|881.87|879.87|0
1654546200000|2022-06-06 20:10:00|883.37|881.37|883.87|881.87|884.37|882.37|881.87|879.87|0
1654546500000|2022-06-06 20:15:00|884.07|881.67|882.32|879.92|884.57|882.17|882.07|879.67|0
1654546800000|2022-06-06 20:20:00|882.57|880.17|882.2|879.8|882.57|880.17|881.57|879.17|0
1654547100000|2022-06-06 20:25:00|882.07|879.67|883.57|881.17|883.57|881.17|881.82|879.42|0
1654547400000|2022-06-06 20:30:00|883.2|880.8|881.07|878.67|883.32|880.92|880.82|878.42|0
1654547700000|2022-06-06 20:35:00|880.95|878.55|880.07|877.67|881.57|879.17|879.82|877.42|0
1654548000000|2022-06-06 20:40:00|880.2|877.8|880.32|877.92|880.82|878.42|880.07|877.67|0
1654548300000|2022-06-06 20:45:00|880.57|878.17|880.57|878.17|880.82|878.42|880.32|877.92|0
1654548600000|2022-06-06 20:50:00|880.07|877.67|879.07|876.67|880.57|878.17|878.82|876.42|0
1654548900000|2022-06-06 20:55:00|878.82|876.42|880.56|878.16|880.56|878.16|878.57|876.17|0
1654549200000|2022-06-06 21:00:00|880.41|878.01|880.12|877.72|880.63|878.23|880.12|877.72|0
1654549500000|2022-06-06 21:05:00|880.08|877.68|880.01|877.61|880.08|877.68|879.58|877.18|0
1654549800000|2022-06-06 21:10:00|879.69|877.29|880.23|877.83|881.25|878.85|879.65|877.25|0
1654550100000|2022-06-06 21:15:00|879.97|877.57|880.26|877.86|880.3|877.9|879.79|877.39|0
1654550400000|2022-06-06 21:20:00|880.3|877.9|880.52|878.12|880.7|878.3|880.01|877.61|0
1654550700000|2022-06-06 21:25:00|880.56|878.16|880.23|877.83|880.63|878.23|880.23|877.83|0
1654551000000|2022-06-06 21:30:00|880.19|877.79|881.25|878.85|881.25|878.85|880.19|877.79|0
1654551300000|2022-06-06 21:35:00|881.5|879.1|881.18|878.78|881.61|879.21|880.66|878.26|0
1654551600000|2022-06-06 21:40:00|880.99|878.59|880.66|878.26|880.99|878.59|880.66|878.26|0
1654551900000|2022-06-06 21:45:00|880.45|878.05|880.23|877.83|880.45|878.05|880.08|877.68|0
1654552200000|2022-06-06 21:50:00|880.48|878.08|880.23|877.83|880.48|878.08|880.23|877.83|0
1654552500000|2022-06-06 21:55:00|880.19|877.79|879.69|877.29|880.19|877.79|879.69|877.29|0
1654552800000|2022-06-06 22:00:00|880.7|878.3|879.95|877.55|880.82|878.42|877.95|875.55|0
1654553100000|2022-06-06 22:05:00|879.32|876.92|881.07|878.67|881.07|878.67|878.57|876.17|0
1654553400000|2022-06-06 22:10:00|880.82|878.42|879.82|877.42|881.32|878.92|879.45|877.05|0
1654553700000|2022-06-06 22:15:00|880.32|877.92|881.45|879.05|882.07|879.67|879.57|877.17|0
1654554000000|2022-06-06 22:20:00|881.32|878.92|883.45|881.05|883.7|881.3|881.32|878.92|0
1654554300000|2022-06-06 22:25:00|883.57|881.17|882.95|880.55|883.57|881.17|882.32|879.92|0
1654554600000|2022-06-06 22:30:00|883.07|880.67|884.32|881.92|884.57|882.17|882.57|880.17|0
1654554900000|2022-06-06 22:35:00|884.2|881.8|885.82|883.42|886.57|884.17|883.07|880.67|0
1654555200000|2022-06-06 22:40:00|885.57|883.17|885.57|883.17|886.32|883.92|884.45|882.05|0
1654555500000|2022-06-06 22:45:00|885.32|882.92|884.57|882.17|885.57|883.17|883.57|881.17|0
1654555800000|2022-06-06 22:50:00|884.45|882.05|884.82|882.42|885.07|882.67|883.32|880.92|0
1654556100000|2022-06-06 22:55:00|885.07|882.67|885.07|882.67|886.07|883.67|884.95|882.55|0
1654556400000|2022-06-06 23:00:00|884.95|882.55|884.45|882.05|885.82|883.42|884.32|881.92|0
1654556700000|2022-06-06 23:05:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654557000000|2022-06-06 23:10:00|883.07|880.67|882.32|879.92|883.2|880.8|882.07|879.67|0
1654557300000|2022-06-06 23:15:00|882.07|879.67|882.32|879.92|882.57|880.17|882.07|879.67|0
1654557600000|2022-06-06 23:20:00|882.07|879.67|882.95|880.55|883.07|880.67|882.07|879.67|0
1654557900000|2022-06-06 23:25:00|883.07|880.67|882.45|880.05|883.07|880.67|882.07|879.67|0
1654558200000|2022-06-06 23:30:00|882.07|879.67|882.57|880.17|882.57|880.17|882.07|879.67|0
1654558500000|2022-06-06 23:35:00|882.32|879.92|882.82|880.42|883.32|880.92|882.07|879.67|0
1654558800000|2022-06-06 23:40:00|883.07|880.67|882.32|879.92|883.57|881.17|882.32|879.92|0
1654559100000|2022-06-06 23:45:00|882.07|879.67|878.82|876.42|882.32|879.92|878.82|876.42|0
1654559400000|2022-06-06 23:50:00|878.57|876.17|878.57|876.17|879.45|877.05|877.32|874.92|0
1654559700000|2022-06-06 23:55:00|878.7|876.3|880.07|877.67|880.07|877.67|877.57|875.17|0
1654560000000|2022-06-07 00:00:00|879.82|877.42|886.95|884.55|887.2|884.8|879.82|877.42|0
1654560300000|2022-06-07 00:05:00|887.32|884.92|888.95|886.55|889.32|886.92|887.07|884.67|0
1654560600000|2022-06-07 00:10:00|889.07|886.67|890.32|887.92|890.82|888.42|888.82|886.42|0
1654560900000|2022-06-07 00:15:00|890.07|887.67|889.07|886.67|891.82|889.42|888.45|886.05|0
1654561200000|2022-06-07 00:20:00|889.7|887.3|891.82|889.42|892.2|889.8|889.32|886.92|0
1654561500000|2022-06-07 00:25:00|892.07|889.67|891.45|889.05|892.82|890.42|891.32|888.92|0
1654561800000|2022-06-07 00:30:00|891.57|889.17|895.32|892.92|895.82|893.42|891.45|889.05|0
1654562100000|2022-06-07 00:35:00|894.07|891.67|891.57|889.17|894.57|892.17|891.57|889.17|0
1654562400000|2022-06-07 00:40:00|891.32|888.92|891.07|888.67|892.57|890.17|891.07|888.67|0
1654562700000|2022-06-07 00:45:00|891.32|888.92|891.57|889.17|893.07|890.67|891.07|888.67|0
1654563000000|2022-06-07 00:50:00|891.32|888.92|893.45|891.05|893.82|891.42|890.82|888.42|0
1654563300000|2022-06-07 00:55:00|892.32|889.92|892.2|889.8|893.07|890.67|891.57|889.17|0
1654563600000|2022-06-07 01:00:00|892.07|889.67|889.07|886.67|892.32|889.92|889.07|886.67|0
1654563900000|2022-06-07 01:05:00|889.32|886.92|889.57|887.17|889.82|887.42|887.82|885.42|0
1654564200000|2022-06-07 01:10:00|889.32|886.92|890.82|888.42|891.32|888.92|888.82|886.42|0
1654564500000|2022-06-07 01:15:00|891.07|888.67|888.57|886.17|891.45|889.05|887.7|885.3|0
1654564800000|2022-06-07 01:20:00|888.45|886.05|890.57|888.17|891.07|888.67|888.45|886.05|0
1654565100000|2022-06-07 01:25:00|890.82|888.42|905.32|902.92|908.2|905.8|890.82|888.42|0
1654565400000|2022-06-07 01:30:00|904.82|902.42|902.7|900.3|907.07|904.67|902.32|899.92|0
1654565700000|2022-06-07 01:35:00|902.57|900.17|901.32|898.92|903.82|901.42|900.32|897.92|0
1654566000000|2022-06-07 01:40:00|901.57|899.17|898.07|895.67|902.07|899.67|898.07|895.67|0
1654566300000|2022-06-07 01:45:00|897.82|895.42|897.57|895.17|899.07|896.67|896.57|894.17|0
1654566600000|2022-06-07 01:50:00|897.82|895.42|898.32|895.92|898.7|896.3|897.45|895.05|0
1654566900000|2022-06-07 01:55:00|898.57|896.17|899.32|896.92|901.32|898.92|898.32|895.92|0
1654567200000|2022-06-07 02:00:00|899.07|896.67|900.07|897.67|900.57|898.17|898.07|895.67|0
1654567500000|2022-06-07 02:05:00|899.95|897.55|903.57|901.17|903.57|901.17|899.07|896.67|0
1654567800000|2022-06-07 02:10:00|903.32|900.92|904.7|902.3|905.07|902.67|903.32|900.92|0
1654568100000|2022-06-07 02:15:00|904.57|902.17|904.57|902.17|905.07|902.67|903.07|900.67|0
1654568400000|2022-06-07 02:20:00|904.32|901.92|902.07|899.67|904.45|902.05|901.57|899.17|0
1654568700000|2022-06-07 02:25:00|901.95|899.55|903.32|900.92|903.45|901.05|901.57|899.17|0
1654569000000|2022-06-07 02:30:00|903.2|900.8|904.32|901.92|904.57|902.17|902.82|900.42|0
1654569300000|2022-06-07 02:35:00|904.07|901.67|904.2|901.8|904.57|902.17|903.32|900.92|0
1654569600000|2022-06-07 02:40:00|904.32|901.92|904.7|902.3|904.82|902.42|904.07|901.67|0
1654569900000|2022-06-07 02:45:00|905.07|902.67|905.95|903.55|906.7|904.3|905.07|902.67|0
1654570200000|2022-06-07 02:50:00|906.07|903.67|905.07|902.67|906.07|903.67|904.82|902.42|0
1654570500000|2022-06-07 02:55:00|905.32|902.92|905.32|902.92|906.57|904.17|905.07|902.67|0
1654570800000|2022-06-07 03:00:00|905.2|902.8|905.32|902.92|905.57|903.17|904.82|902.42|0
1654571100000|2022-06-07 03:05:00|905.07|902.67|905.57|903.17|905.57|903.17|904.82|902.42|0
1654571400000|2022-06-07 03:10:00|905.32|902.92|903.82|901.42|905.32|902.92|903.32|900.92|0
1654571700000|2022-06-07 03:15:00|903.57|901.17|900.07|897.67|903.82|901.42|899.57|897.17|0
1654572000000|2022-06-07 03:20:00|900.57|898.17|898.82|896.42|900.57|898.17|898.82|896.42|0
1654572300000|2022-06-07 03:25:00|898.57|896.17|899.32|896.92|899.32|896.92|897.32|894.92|0
1654572600000|2022-06-07 03:30:00|899.2|896.8|899.57|897.17|899.82|897.42|899.07|896.67|0
1654572900000|2022-06-07 03:35:00|899.32|896.92|898.7|896.3|900.57|898.17|897.82|895.42|0
1654573200000|2022-06-07 03:40:00|898.82|896.42|898.32|895.92|899.32|896.92|898.07|895.67|0
1654573500000|2022-06-07 03:45:00|898.07|895.67|897.32|894.92|898.82|896.42|897.07|894.67|0
1654573800000|2022-06-07 03:50:00|897.45|895.05|896.82|894.42|898.57|896.17|896.57|894.17|0
1654574100000|2022-06-07 03:55:00|897.2|894.8|899.7|897.3|899.82|897.42|896.32|893.92|0
1654574400000|2022-06-07 04:00:00|899.45|897.05|900.95|898.55|901.57|899.17|899.45|897.05|0
1654574700000|2022-06-07 04:05:00|901.07|898.67|900.57|898.17|901.07|898.67|899.82|897.42|0
1654575000000|2022-06-07 04:10:00|900.82|898.42|900.32|897.92|900.82|898.42|900.07|897.67|0
1654575300000|2022-06-07 04:15:00|900.45|898.05|900.07|897.67|901.07|898.67|900.07|897.67|0
1654575600000|2022-06-07 04:20:00|900.32|897.92|899.07|896.67|900.32|897.92|898.82|896.42|0
1654575900000|2022-06-07 04:25:00|898.95|896.55|898.32|895.92|899.57|897.17|898.32|895.92|0
1654576200000|2022-06-07 04:30:00|898.57|896.17|904.82|902.42|905.07|902.67|898.32|895.92|0
1654576500000|2022-06-07 04:35:00|905.07|902.67|903.32|900.92|905.07|902.67|902.57|900.17|0
1654576800000|2022-06-07 04:40:00|903.2|900.8|903.57|901.17|904.2|901.8|903.07|900.67|0
1654577100000|2022-06-07 04:45:00|903.82|901.42|903.57|901.17|905.2|902.8|903.32|900.92|0
1654577400000|2022-06-07 04:50:00|903.82|901.42|903.82|901.42|904.07|901.67|902.7|900.3|0
1654577700000|2022-06-07 04:55:00|903.57|901.17|902.95|900.55|903.57|901.17|902.2|899.8|0
1654578000000|2022-06-07 05:00:00|902.82|900.42|902.32|899.92|903.32|900.92|901.57|899.17|0
1654578300000|2022-06-07 05:05:00|902.57|900.17|905.32|902.92|905.57|903.17|902.57|900.17|0
1654578600000|2022-06-07 05:10:00|905.57|903.17|906.57|904.17|907.07|904.67|904.57|902.17|0
1654578900000|2022-06-07 05:15:00|906.7|904.3|905.57|903.17|906.7|904.3|904.57|902.17|0
1654579200000|2022-06-07 05:20:00|905.82|903.42|908.82|906.42|909.57|907.17|904.45|902.05|0
1654579500000|2022-06-07 05:25:00|909.07|906.67|915.07|912.67|915.2|912.8|908.95|906.55|0
1654579800000|2022-06-07 05:30:00|914.82|912.42|912.57|910.17|914.82|912.42|911.57|909.17|0
1654580100000|2022-06-07 05:35:00|912.32|909.92|912.95|910.55|914.07|911.67|911.32|908.92|0
1654580400000|2022-06-07 05:40:00|913.07|910.67|911.82|909.42|913.07|910.67|910.57|908.17|0
1654580700000|2022-06-07 05:45:00|911.57|909.17|911.57|909.17|913.32|910.92|910.32|907.92|0
1654581000000|2022-06-07 05:50:00|911.32|908.92|911.32|908.92|912.07|909.67|910.32|907.92|0
1654581300000|2022-06-07 05:55:00|911.07|908.67|912.82|910.42|913.07|910.67|909.82|907.42|0
1654581600000|2022-06-07 06:00:00|912.07|909.67|904.57|902.17|912.32|909.92|903.57|901.17|0
1654581900000|2022-06-07 06:05:00|903.82|901.42|906.57|904.17|906.82|904.42|903.82|901.42|0
1654582200000|2022-06-07 06:10:00|906.32|903.92|905.07|902.67|906.57|904.17|905.07|902.67|0
1654582500000|2022-06-07 06:15:00|904.95|902.55|904.32|901.92|905.32|902.92|903.32|900.92|0
1654582800000|2022-06-07 06:20:00|904.2|901.8|904.82|902.42|905.45|903.05|902.82|900.42|0
1654583100000|2022-06-07 06:25:00|904.57|902.17|902.07|899.67|905.45|903.05|902.07|899.67|0
1654583400000|2022-06-07 06:30:00|901.82|899.42|903.57|901.17|903.82|901.42|900.57|898.17|0
1654583700000|2022-06-07 06:35:00|903.32|900.92|904.32|901.92|904.82|902.42|902.82|900.42|0
1654584000000|2022-06-07 06:40:00|904.07|901.67|905.32|902.92|905.32|902.92|902.57|900.17|0
1654584300000|2022-06-07 06:45:00|905.07|902.67|905.82|903.42|908.82|906.42|905.07|902.67|0
1654584600000|2022-06-07 06:50:00|906.32|903.92|905.32|902.92|906.32|903.92|903.32|900.92|0
1654584900000|2022-06-07 06:55:00|906.07|903.67|905.57|903.17|907.45|905.05|905.57|903.17|0
1654585200000|2022-06-07 07:00:00|905.82|903.42|905.07|902.67|905.82|903.42|900.95|898.55|0
1654585500000|2022-06-07 07:05:00|904.87|902.87|901|899|906.25|904.25|901|899|0
1654585800000|2022-06-07 07:10:00|901.37|899.37|897.12|895.12|902.12|900.12|896.75|894.75|0
1654586100000|2022-06-07 07:15:00|896.62|894.62|900.62|898.62|901.62|899.62|893.62|891.62|0
1654586400000|2022-06-07 07:20:00|901.12|899.12|899.75|897.75|902.62|900.62|899.12|897.12|0
1654586700000|2022-06-07 07:25:00|899.37|897.37|898.87|896.87|900.62|898.62|896.87|894.87|0
1654587000000|2022-06-07 07:30:00|899|897|897.37|895.37|899|897|894.37|892.37|0
1654587300000|2022-06-07 07:35:00|897.75|895.75|901.37|899.37|901.37|899.37|896.87|894.87|0
1654587600000|2022-06-07 07:40:00|901.62|899.62|898.12|896.12|901.62|899.62|897.12|895.12|0
1654587900000|2022-06-07 07:45:00|898.37|896.37|895.5|893.5|898.37|896.37|892.62|890.62|0
1654588200000|2022-06-07 07:50:00|895.37|893.37|896.25|894.25|897|895|894.12|892.12|0
1654588500000|2022-06-07 07:55:00|896.37|894.37|897.12|895.12|897.62|895.62|894.62|892.62|0
1654588800000|2022-06-07 08:00:00|896.87|894.87|895.37|893.37|898.37|896.37|894.62|892.62|0
1654589100000|2022-06-07 08:05:00|895.12|893.12|894.37|892.37|895.5|893.5|892.37|890.37|0
1654589400000|2022-06-07 08:10:00|894|892|895.25|893.25|896|894|893.62|891.62|0
1654589700000|2022-06-07 08:15:00|895.12|893.12|896.37|894.37|898.37|896.37|895|893|0
1654590000000|2022-06-07 08:20:00|895.87|893.87|895.62|893.62|897.37|895.37|894.87|892.87|0
1654590300000|2022-06-07 08:25:00|895.87|893.87|896.37|894.37|896.37|894.37|893.62|891.62|0
1654590600000|2022-06-07 08:30:00|896.25|894.25|894.87|892.87|896.87|894.87|894.12|892.12|0
1654590900000|2022-06-07 08:35:00|895.12|893.12|890.87|888.87|895.37|893.37|890.37|888.37|0
1654591200000|2022-06-07 08:40:00|890.62|888.62|892.87|890.87|893.87|891.87|890.62|888.62|0
1654591500000|2022-06-07 08:45:00|892.37|890.37|893.62|891.62|893.87|891.87|892.12|890.12|0
1654591800000|2022-06-07 08:50:00|893.75|891.75|893.87|891.87|894.87|892.87|893.37|891.37|0
1654592100000|2022-06-07 08:55:00|894.12|892.12|893.87|891.87|894.62|892.62|893.12|891.12|0
1654592400000|2022-06-07 09:00:00|894.25|892.25|896.87|894.87|896.87|894.87|892.87|890.87|0
1654592700000|2022-06-07 09:05:00|896.62|894.62|897.62|895.62|898.87|896.87|896.12|894.12|0
1654593000000|2022-06-07 09:10:00|897.87|895.87|899.62|897.62|899.87|897.87|897.37|895.37|0
1654593300000|2022-06-07 09:15:00|899.5|897.5|896.87|894.87|900.62|898.62|896.87|894.87|0
1654593600000|2022-06-07 09:20:00|897.25|895.25|895.62|893.62|897.37|895.37|895.37|893.37|0
1654593900000|2022-06-07 09:25:00|895.75|893.75|894.12|892.12|895.75|893.75|893.37|891.37|0
1654594200000|2022-06-07 09:30:00|894|892|893.37|891.37|894.37|892.37|892.37|890.37|0
1654594500000|2022-06-07 09:35:00|893.25|891.25|895.62|893.62|895.62|893.62|892.87|890.87|0
1654594800000|2022-06-07 09:40:00|895.87|893.87|898.5|896.5|898.87|896.87|895.87|893.87|0
1654595100000|2022-06-07 09:45:00|898.62|896.62|899.12|897.12|899.62|897.62|898.37|896.37|0
1654595400000|2022-06-07 09:50:00|899.37|897.37|900.37|898.37|900.62|898.62|899.12|897.12|0
1654595700000|2022-06-07 09:55:00|900.62|898.62|900.37|898.37|900.87|898.87|898.62|896.62|0
1654596000000|2022-06-07 10:00:00|900.62|898.62|898.87|896.87|900.62|898.62|898.62|896.62|0
1654596300000|2022-06-07 10:05:00|899.12|897.12|898.75|896.75|899.37|897.37|898.62|896.62|0
1654596600000|2022-06-07 10:10:00|898.87|896.87|899.12|897.12|899.37|897.37|898.62|896.62|0
1654596900000|2022-06-07 10:15:00|899.25|897.25|906.75|904.75|906.87|904.87|899.12|897.12|0
1654597200000|2022-06-07 10:20:00|907.12|905.12|906.87|904.87|909.62|907.62|905.87|903.87|0
1654597500000|2022-06-07 10:25:00|906.62|904.62|905.87|903.87|907.37|905.37|903.87|901.87|0
1654597800000|2022-06-07 10:30:00|905.75|903.75|902.12|900.12|905.87|903.87|901.62|899.62|0
1654598100000|2022-06-07 10:35:00|901.87|899.87|900|898|902.5|900.5|899.37|897.37|0
1654598400000|2022-06-07 10:40:00|899.87|897.87|903|901|903|901|899.62|897.62|0
1654598700000|2022-06-07 10:45:00|902.87|900.87|899.62|897.62|903.12|901.12|899.12|897.12|0
1654599000000|2022-06-07 10:50:00|899.37|897.37|899.37|897.37|900.37|898.37|897.87|895.87|0
1654599300000|2022-06-07 10:55:00|899.5|897.5|910.62|908.62|912.87|910.87|898.37|896.37|0
1654599600000|2022-06-07 11:00:00|911.12|909.12|905.62|903.62|911.12|909.12|905.37|903.37|0
1654599900000|2022-06-07 11:05:00|906.12|904.12|913.62|911.62|913.87|911.87|905.37|903.37|0
1654600200000|2022-06-07 11:10:00|914.37|912.37|921.12|919.12|922.87|920.87|914.12|912.12|0
1654600500000|2022-06-07 11:15:00|921.25|919.25|915.5|913.5|922.12|920.12|915.12|913.12|0
1654600800000|2022-06-07 11:20:00|915.12|913.12|915.12|913.12|917.37|915.37|915|913|0
1654601100000|2022-06-07 11:25:00|915.25|913.25|912.62|910.62|916.75|914.75|911.62|909.62|0
1654601400000|2022-06-07 11:30:00|912.87|910.87|911.87|909.87|913.62|911.62|911.25|909.25|0
1654601700000|2022-06-07 11:35:00|911.75|909.75|911.62|909.62|912.62|910.62|910.87|908.87|0
1654602000000|2022-06-07 11:40:00|911.25|909.25|913.87|911.87|914.25|912.25|911.25|909.25|0
1654602300000|2022-06-07 11:45:00|914|912|911.75|909.75|914|912|911.62|909.62|0
1654602600000|2022-06-07 11:50:00|911.87|909.87|914.37|912.37|914.37|912.37|911.87|909.87|0
1654602900000|2022-06-07 11:55:00|914.12|912.12|913.12|911.12|915|913|912.62|910.62|0
1654603200000|2022-06-07 12:00:00|912.62|910.62|915.37|913.37|915.37|913.37|911|909|0
1654603500000|2022-06-07 12:05:00|915.62|913.62|915.87|913.87|916.12|914.12|913.62|911.62|0
1654603800000|2022-06-07 12:10:00|916|914|915.87|913.87|917.37|915.37|914.62|912.62|0
1654604100000|2022-06-07 12:15:00|915.62|913.62|918.37|916.37|918.87|916.87|914.87|912.87|0
1654604400000|2022-06-07 12:20:00|918.12|916.12|914.37|912.37|918.37|916.37|913.12|911.12|0
1654604700000|2022-06-07 12:25:00|913.87|911.87|914.87|912.87|915|913|913.12|911.12|0
1654605000000|2022-06-07 12:30:00|914.62|912.62|914.37|912.37|920.37|918.37|914.12|912.12|0
1654605300000|2022-06-07 12:35:00|914.5|912.5|916.62|914.62|919.12|917.12|913.62|911.62|0
1654605600000|2022-06-07 12:40:00|916.87|914.87|916.12|914.12|919.37|917.37|915.87|913.87|0
1654605900000|2022-06-07 12:45:00|915.87|913.87|919.37|917.37|919.62|917.62|913.62|911.62|0
1654606200000|2022-06-07 12:50:00|919.62|917.62|920.37|918.37|920.87|918.87|917.12|915.12|0
1654606500000|2022-06-07 12:55:00|920.12|918.12|921.62|919.62|922.12|920.12|918.62|916.62|0
1654606800000|2022-06-07 13:00:00|922|920|919.37|917.37|922.12|920.12|919.12|917.12|0
1654607100000|2022-06-07 13:05:00|919.62|917.62|921.12|919.12|921.62|919.62|918.62|916.62|0
1654607400000|2022-06-07 13:10:00|920.87|918.87|923.62|921.62|925|923|920.37|918.37|0
1654607700000|2022-06-07 13:15:00|923.37|921.37|922.12|920.12|923.37|921.37|919.87|917.87|0
1654608000000|2022-06-07 13:20:00|922|920|921.37|919.37|922.62|920.62|919.87|917.87|0
1654608300000|2022-06-07 13:25:00|920.87|918.87|918.5|916.5|922.62|920.62|918.25|916.25|0
1654608600000|2022-06-07 13:30:00|918.62|916.62|907.62|905.62|923.12|921.12|906.87|904.87|0
1654608900000|2022-06-07 13:35:00|907.12|905.12|909.12|907.12|910.87|908.87|904.12|902.12|0
1654609200000|2022-06-07 13:40:00|908.62|906.62|905.12|903.12|910.87|908.87|904.12|902.12|0
1654609500000|2022-06-07 13:45:00|904.62|902.62|902.62|900.62|907.62|905.62|901.87|899.87|0
1654609800000|2022-06-07 13:50:00|902.37|900.37|899.12|897.12|903.37|901.37|894.12|892.12|0
1654610100000|2022-06-07 13:55:00|898.12|896.12|902.37|900.37|904.62|902.62|896.5|894.5|0
1654610400000|2022-06-07 14:00:00|902|900|897.12|895.12|905.12|903.12|896.25|894.25|0
1654610700000|2022-06-07 14:05:00|896.62|894.62|902.87|900.87|905.12|903.12|894.12|892.12|0
1654611000000|2022-06-07 14:10:00|902.12|900.12|905.87|903.87|908.87|906.87|900.37|898.37|0
1654611300000|2022-06-07 14:15:00|905.62|903.62|905.12|903.12|909.62|907.62|902.37|900.37|0
1654611600000|2022-06-07 14:20:00|904.37|902.37|899.12|897.12|906.87|904.87|894.87|892.87|0
1654611900000|2022-06-07 14:25:00|898.87|896.87|885.87|883.87|900.62|898.62|884.62|882.62|0
1654612200000|2022-06-07 14:30:00|884.87|882.87|878.12|876.12|887.37|885.37|877.5|875.5|0
1654612500000|2022-06-07 14:35:00|877.87|875.87|869.87|867.87|879.37|877.37|868.37|866.37|0
1654612800000|2022-06-07 14:40:00|870.12|868.12|867.62|865.62|871.87|869.87|864.62|862.62|0
1654613100000|2022-06-07 14:45:00|868.12|866.12|863.62|861.62|869.12|867.12|863.12|861.12|0
1654613400000|2022-06-07 14:50:00|863.37|861.37|864.62|862.62|867.62|865.62|862.87|860.87|0
1654613700000|2022-06-07 14:55:00|865.12|863.12|868.87|866.87|870.12|868.12|864.62|862.62|0
1654614000000|2022-06-07 15:00:00|868.37|866.37|870.87|868.87|871.37|869.37|865.62|863.62|0
1654614300000|2022-06-07 15:05:00|871.12|869.12|869.87|867.87|874.87|872.87|869.87|867.87|0
1654614600000|2022-06-07 15:10:00|870.62|868.62|866.87|864.87|871.12|869.12|865.37|863.37|0
1654614900000|2022-06-07 15:15:00|867.62|865.62|873.12|871.12|873.62|871.62|866.37|864.37|0
1654615200000|2022-06-07 15:20:00|872.37|870.37|878.87|876.87|878.87|876.87|871.12|869.12|0
1654615500000|2022-06-07 15:25:00|879.62|877.62|881.62|879.62|883.37|881.37|876.62|874.62|0
1654615800000|2022-06-07 15:30:00|881.37|879.37|882.37|880.37|885.12|883.12|881.12|879.12|0
1654616100000|2022-06-07 15:35:00|882.12|880.12|879.87|877.87|885.87|883.87|879.87|877.87|0
1654616400000|2022-06-07 15:40:00|880.12|878.12|882|880|883.12|881.12|879.87|877.87|0
1654616700000|2022-06-07 15:45:00|882.12|880.12|889.12|887.12|889.62|887.62|879.37|877.37|0
1654617000000|2022-06-07 15:50:00|889.37|887.37|888.12|886.12|890.37|888.37|884.87|882.87|0
1654617300000|2022-06-07 15:55:00|888.37|886.37|881.62|879.62|888.37|886.37|880.37|878.37|0
1654617600000|2022-06-07 16:00:00|880.62|878.62|883.37|881.37|884.37|882.37|879.37|877.37|0
1654617900000|2022-06-07 16:05:00|883.62|881.62|885.87|883.87|888.87|886.87|883.62|881.62|0
1654618200000|2022-06-07 16:10:00|885.37|883.37|884.87|882.87|886.87|884.87|883.62|881.62|0
1654618500000|2022-06-07 16:15:00|885.37|883.37|889.62|887.62|892.37|890.37|884.37|882.37|0
1654618800000|2022-06-07 16:20:00|890.12|888.12|888.12|886.12|891.12|889.12|887.37|885.37|0
1654619100000|2022-06-07 16:25:00|888.37|886.37|886.12|884.12|888.37|886.37|884.37|882.37|0
1654619400000|2022-06-07 16:30:00|885.87|883.87|881.87|879.87|888.12|886.12|880.87|878.87|0
1654619700000|2022-06-07 16:35:00|881.62|879.62|879.75|877.75|883.37|881.37|879.62|877.62|0
1654620000000|2022-06-07 16:40:00|879.62|877.62|877.37|875.37|879.62|877.62|873.87|871.87|0
1654620300000|2022-06-07 16:45:00|877.12|875.12|875.12|873.12|877.12|875.12|874.12|872.12|0
1654620600000|2022-06-07 16:50:00|874.87|872.87|873.62|871.62|878.37|876.37|872.62|870.62|0
1654620900000|2022-06-07 16:55:00|873.37|871.37|874.37|872.37|876.62|874.62|872.87|870.87|0
1654621200000|2022-06-07 17:00:00|874.12|872.12|870.87|868.87|876.12|874.12|870.37|868.37|0
1654621500000|2022-06-07 17:05:00|871.12|869.12|868.12|866.12|873.37|871.37|868.12|866.12|0
1654621800000|2022-06-07 17:10:00|867.62|865.62|867.62|865.62|870.12|868.12|866.87|864.87|0
1654622100000|2022-06-07 17:15:00|867.37|865.37|866.12|864.12|868.12|866.12|864.62|862.62|0
1654622400000|2022-06-07 17:20:00|866.37|864.37|866.37|864.37|867.12|865.12|863.12|861.12|0
1654622700000|2022-06-07 17:25:00|866.12|864.12|865.62|863.62|867.37|865.37|864.62|862.62|0
1654623000000|2022-06-07 17:30:00|864.12|862.12|865.75|863.75|867.62|865.62|863.62|861.62|0
1654623300000|2022-06-07 17:35:00|866.12|864.12|866|864|868.62|866.62|864.37|862.37|0
1654623600000|2022-06-07 17:40:00|865.62|863.62|866.37|864.37|868.87|866.87|865.62|863.62|0
1654623900000|2022-06-07 17:45:00|866.62|864.62|866.37|864.37|868.62|866.62|864.62|862.62|0
1654624200000|2022-06-07 17:50:00|866.12|864.12|867.12|865.12|867.62|865.62|863.62|861.62|0
1654624500000|2022-06-07 17:55:00|867.62|865.62|868.37|866.37|868.62|866.62|866.12|864.12|0
1654624800000|2022-06-07 18:00:00|868|866|865.12|863.12|869.62|867.62|864.87|862.87|0
1654625100000|2022-06-07 18:05:00|864.87|862.87|856.87|854.87|865.87|863.87|856.37|854.37|0
1654625400000|2022-06-07 18:10:00|856.37|854.37|853.62|851.62|857.12|855.12|853.12|851.12|0
1654625700000|2022-06-07 18:15:00|853.12|851.12|856.87|854.87|857.37|855.37|852.12|850.12|0
1654626000000|2022-06-07 18:20:00|857.12|855.12|855.87|853.87|857.87|855.87|855.62|853.62|0
1654626300000|2022-06-07 18:25:00|855.62|853.62|854.87|852.87|857.62|855.62|853.87|851.87|0
1654626600000|2022-06-07 18:30:00|854.62|852.62|851.12|849.12|855.87|853.87|850.12|848.12|0
1654626900000|2022-06-07 18:35:00|850.87|848.87|853.12|851.12|853.62|851.62|850.37|848.37|0
1654627200000|2022-06-07 18:40:00|852.62|850.62|860.87|858.87|862.37|860.37|852.37|850.37|0
1654627500000|2022-06-07 18:45:00|861.62|859.62|863.87|861.87|864.87|862.87|858.37|856.37|0
1654627800000|2022-06-07 18:50:00|863.62|861.62|860.87|858.87|864.37|862.37|859.87|857.87|0
1654628100000|2022-06-07 18:55:00|861.87|859.87|858.12|856.12|862.87|860.87|857.62|855.62|0
1654628400000|2022-06-07 19:00:00|857.87|855.87|853.87|851.87|858.87|856.87|853.12|851.12|0
1654628700000|2022-06-07 19:05:00|853.62|851.62|853.62|851.62|855.87|853.87|851.37|849.37|0
1654629000000|2022-06-07 19:10:00|853.12|851.12|854.87|852.87|856.87|854.87|851.62|849.62|0
1654629300000|2022-06-07 19:15:00|855.12|853.12|852.37|850.37|855.12|853.12|851.37|849.37|0
1654629600000|2022-06-07 19:20:00|852.12|850.12|851.37|849.37|853.12|851.12|849.37|847.37|0
1654629900000|2022-06-07 19:25:00|850.87|848.87|850.37|848.37|852.62|850.62|849.62|847.62|0
1654630200000|2022-06-07 19:30:00|850.87|848.87|846.37|844.37|851.87|849.87|846.12|844.12|0
1654630500000|2022-06-07 19:35:00|846.62|844.62|842.62|840.62|847.12|845.12|842.62|840.62|0
1654630800000|2022-06-07 19:40:00|842.37|840.37|843.12|841.12|845.12|843.12|841.37|839.37|0
1654631100000|2022-06-07 19:45:00|842.62|840.62|839.62|837.62|843.87|841.87|839.12|837.12|0
1654631400000|2022-06-07 19:50:00|839.12|837.12|838.37|836.37|841.62|839.62|837.12|835.12|0
1654631700000|2022-06-07 19:55:00|838.87|836.87|842.62|840.62|842.62|840.62|837.62|835.62|0
1654632000000|2022-06-07 20:00:00|841.87|839.87|846.87|844.87|848.37|846.37|841.87|839.87|0
1654632300000|2022-06-07 20:05:00|846.62|844.62|845.62|843.62|847.37|845.37|844.87|842.87|0
1654632600000|2022-06-07 20:10:00|845.87|843.87|845.87|843.87|845.87|843.87|845.12|843.12|0
1654632900000|2022-06-07 20:15:00|846.07|843.67|847.57|845.17|848.07|845.67|845.82|843.42|0
1654633200000|2022-06-07 20:20:00|847.32|844.92|847.57|845.17|848.32|845.92|846.07|843.67|0
1654633500000|2022-06-07 20:25:00|847.82|845.42|849.32|846.92|849.32|846.92|847.32|844.92|0
1654633800000|2022-06-07 20:30:00|849.07|846.67|848.82|846.42|850.32|847.92|848.82|846.42|0
1654634100000|2022-06-07 20:35:00|849.07|846.67|849.2|846.8|849.57|847.17|848.57|846.17|0
1654634400000|2022-06-07 20:40:00|849.07|846.67|850.32|847.92|850.82|848.42|848.32|845.92|0
1654634700000|2022-06-07 20:45:00|850.45|848.05|850.57|848.17|850.57|848.17|849.32|846.92|0
1654635000000|2022-06-07 20:50:00|850.32|847.92|850.57|848.17|851.82|849.42|850.07|847.67|0
1654635300000|2022-06-07 20:55:00|851.07|848.67|850.45|848.05|851.32|848.92|850.07|847.67|0
1654635600000|2022-06-07 21:00:00|850.91|848.51|851.02|848.62|851.41|849.01|850.76|848.36|0
1654635900000|2022-06-07 21:05:00|850.95|848.55|851.02|848.62|851.09|848.69|850.8|848.4|0
1654636200000|2022-06-07 21:10:00|850.98|848.58|850.76|848.36|850.98|848.58|850.76|848.36|0
1654636500000|2022-06-07 21:15:00|850.8|848.4|850.65|848.25|851.05|848.65|850.62|848.22|0
1654636800000|2022-06-07 21:20:00|850.58|848.18|850.47|848.07|850.65|848.25|850.43|848.03|0
1654637100000|2022-06-07 21:25:00|850.76|848.36|850.58|848.18|851.3|848.9|850.58|848.18|0
1654637400000|2022-06-07 21:30:00|850.4|848|849.85|847.45|850.47|848.07|849.74|847.34|0
1654637700000|2022-06-07 21:35:00|849.67|847.27|849.34|846.94|849.67|847.27|849.05|846.65|0
1654638000000|2022-06-07 21:40:00|849.45|847.05|849.85|847.45|850.03|847.63|849.45|847.05|0
1654638300000|2022-06-07 21:45:00|849.81|847.41|849.78|847.38|850|847.6|849.78|847.38|0
1654638600000|2022-06-07 21:50:00|849.92|847.52|849.6|847.2|849.92|847.52|849.6|847.2|0
1654638900000|2022-06-07 21:55:00|849.52|847.12|849.52|847.12|849.67|847.27|849.52|847.12|0
1654639200000|2022-06-07 22:00:00|850.7|848.3|847.7|845.3|850.7|848.3|846.82|844.42|0
1654639500000|2022-06-07 22:05:00|848.07|845.67|848.82|846.42|849.82|847.42|848.07|845.67|0
1654639800000|2022-06-07 22:10:00|848.7|846.3|846.32|843.92|848.82|846.42|845.32|842.92|0
1654640100000|2022-06-07 22:15:00|846.07|843.67|847.07|844.67|847.82|845.42|845.95|843.55|0
1654640400000|2022-06-07 22:20:00|847.2|844.8|847.82|845.42|848.82|846.42|847.2|844.8|0
1654640700000|2022-06-07 22:25:00|847.57|845.17|847.82|845.42|848.82|846.42|846.57|844.17|0
1654641000000|2022-06-07 22:30:00|847.57|845.17|848.82|846.42|848.82|846.42|847.57|845.17|0
1654641300000|2022-06-07 22:35:00|848.57|846.17|849.57|847.17|850.07|847.67|848.07|845.67|0
1654641600000|2022-06-07 22:40:00|849.07|846.67|848.07|845.67|849.57|847.17|848.07|845.67|0
1654641900000|2022-06-07 22:45:00|848.32|845.92|849.82|847.42|850.07|847.67|847.82|845.42|0
1654642200000|2022-06-07 22:50:00|849.57|847.17|848.82|846.42|850.32|847.92|848.57|846.17|0
1654642500000|2022-06-07 22:55:00|848.57|846.17|848.82|846.42|849.57|847.17|848.57|846.17|0
1654642800000|2022-06-07 23:00:00|848.57|846.17|848.07|845.67|848.82|846.42|848.07|845.67|0
1654643100000|2022-06-07 23:05:00|847.82|845.42|848.07|845.67|848.2|845.8|847.57|845.17|0
1654643400000|2022-06-07 23:10:00|847.82|845.42|848.82|846.42|848.82|846.42|847.82|845.42|0
1654643700000|2022-06-07 23:15:00|848.57|846.17|847.57|845.17|848.57|846.17|847.57|845.17|0
1654644000000|2022-06-07 23:20:00|847.82|845.42|847.82|845.42|848.57|846.17|847.57|845.17|0
1654644300000|2022-06-07 23:25:00|847.57|845.17|847.82|845.42|847.82|845.42|846.57|844.17|0
1654644600000|2022-06-07 23:30:00|847.57|845.17|850.57|848.17|850.57|848.17|847.32|844.92|0
1654644900000|2022-06-07 23:35:00|850.82|848.42|850.82|848.42|851.07|848.67|849.32|846.92|0
1654645200000|2022-06-07 23:40:00|850.95|848.55|853.32|850.92|854.07|851.67|850.57|848.17|0
1654645500000|2022-06-07 23:45:00|853.07|850.67|854.82|852.42|854.82|852.42|852.57|850.17|0
1654645800000|2022-06-07 23:50:00|855.07|852.67|854.32|851.92|855.32|852.92|853.45|851.05|0
1654646100000|2022-06-07 23:55:00|854.57|852.17|854.32|851.92|854.82|852.42|853.57|851.17|0
1654646400000|2022-06-08 00:00:00|854.07|851.67|853.57|851.17|855.57|853.17|851.57|849.17|0
1654646700000|2022-06-08 00:05:00|853.45|851.05|853.45|851.05|855.32|852.92|853.32|850.92|0
1654647000000|2022-06-08 00:10:00|853.07|850.67|851.32|848.92|853.82|851.42|850.95|848.55|0
1654647300000|2022-06-08 00:15:00|851.07|848.67|853.07|850.67|853.07|850.67|850.32|847.92|0
1654647600000|2022-06-08 00:20:00|853.32|850.92|853.82|851.42|855.82|853.42|852.57|850.17|0
1654647900000|2022-06-08 00:25:00|853.45|851.05|852.82|850.42|854.07|851.67|852.32|849.92|0
1654648200000|2022-06-08 00:30:00|852.57|850.17|850.82|848.42|852.57|850.17|850.57|848.17|0
1654648500000|2022-06-08 00:35:00|850.95|848.55|847.82|845.42|851.07|848.67|846.95|844.55|0
1654648800000|2022-06-08 00:40:00|847.7|845.3|847.57|845.17|847.82|845.42|846.07|843.67|0
1654649100000|2022-06-08 00:45:00|847.82|845.42|848.45|846.05|848.82|846.42|846.57|844.17|0
1654649400000|2022-06-08 00:50:00|848.57|846.17|847.07|844.67|848.82|846.42|847.07|844.67|0
1654649700000|2022-06-08 00:55:00|846.82|844.42|847.82|845.42|848.45|846.05|846.82|844.42|0
1654650000000|2022-06-08 01:00:00|847.2|844.8|847.57|845.17|847.7|845.3|846.32|843.92|0
1654650300000|2022-06-08 01:05:00|847.45|845.05|847.45|845.05|848.32|845.92|846.82|844.42|0
1654650600000|2022-06-08 01:10:00|847.57|845.17|847.07|844.67|848.07|845.67|847.07|844.67|0
1654650900000|2022-06-08 01:15:00|846.57|844.17|845.07|842.67|846.82|844.42|843.32|840.92|0
1654651200000|2022-06-08 01:20:00|844.82|842.42|846.7|844.3|847.82|845.42|844.57|842.17|0
1654651500000|2022-06-08 01:25:00|846.82|844.42|848.07|845.67|848.82|846.42|846.82|844.42|0
1654651800000|2022-06-08 01:30:00|847.82|845.42|845.95|843.55|848.32|845.92|844.32|841.92|0
1654652100000|2022-06-08 01:35:00|845.32|842.92|846.82|844.42|847.07|844.67|844.32|841.92|0
1654652400000|2022-06-08 01:40:00|846.7|844.3|845.82|843.42|847.2|844.8|845.32|842.92|0
1654652700000|2022-06-08 01:45:00|845.95|843.55|847.95|845.55|850.32|847.92|845.32|842.92|0
1654653000000|2022-06-08 01:50:00|847.57|845.17|846.95|844.55|848.07|845.67|846.32|843.92|0
1654653300000|2022-06-08 01:55:00|846.7|844.3|847.07|844.67|847.07|844.67|845.57|843.17|0
1654653600000|2022-06-08 02:00:00|846.82|844.42|845.82|843.42|846.82|844.42|845.57|843.17|0
1654653900000|2022-06-08 02:05:00|845.57|843.17|844.45|842.05|845.7|843.3|844.07|841.67|0
1654654200000|2022-06-08 02:10:00|844.57|842.17|845.07|842.67|845.82|843.42|843.82|841.42|0
1654654500000|2022-06-08 02:15:00|844.82|842.42|845.2|842.8|845.82|843.42|844.57|842.17|0
1654654800000|2022-06-08 02:20:00|845.07|842.67|845.82|843.42|846.32|843.92|844.82|842.42|0
1654655100000|2022-06-08 02:25:00|845.7|843.3|845.2|842.8|845.82|843.42|844.95|842.55|0
1654655400000|2022-06-08 02:30:00|845.07|842.67|845.32|842.92|846.32|843.92|845.07|842.67|0
1654655700000|2022-06-08 02:35:00|845.57|843.17|844.32|841.92|845.57|843.17|843.7|841.3|0
1654656000000|2022-06-08 02:40:00|844.07|841.67|845.32|842.92|845.57|843.17|843.57|841.17|0
1654656300000|2022-06-08 02:45:00|845.2|842.8|848.82|846.42|849.07|846.67|845.07|842.67|0
1654656600000|2022-06-08 02:50:00|848.7|846.3|849.07|846.67|849.07|846.67|848.07|845.67|0
1654656900000|2022-06-08 02:55:00|849.32|846.92|850.32|847.92|850.45|848.05|848.32|845.92|0
1654657200000|2022-06-08 03:00:00|850.57|848.17|849.95|847.55|850.82|848.42|849.57|847.17|0
1654657500000|2022-06-08 03:05:00|850.07|847.67|852.82|850.42|852.82|850.42|849.57|847.17|0
1654657800000|2022-06-08 03:10:00|852.7|850.3|853.82|851.42|854.32|851.92|852.32|849.92|0
1654658100000|2022-06-08 03:15:00|854.32|851.92|858.82|856.42|859.57|857.17|853.2|850.8|0
1654658400000|2022-06-08 03:20:00|858.57|856.17|857.07|854.67|859.32|856.92|856.57|854.17|0
1654658700000|2022-06-08 03:25:00|857.57|855.17|856.32|853.92|858.82|856.42|856.32|853.92|0
1654659000000|2022-06-08 03:30:00|856.57|854.17|858.07|855.67|858.32|855.92|855.32|852.92|0
1654659300000|2022-06-08 03:35:00|857.95|855.55|857.57|855.17|858.07|855.67|856.57|854.17|0
1654659600000|2022-06-08 03:40:00|857.7|855.3|858.57|856.17|859.32|856.92|857.57|855.17|0
1654659900000|2022-06-08 03:45:00|858.7|856.3|856.7|854.3|859.32|856.92|856.32|853.92|0
1654660200000|2022-06-08 03:50:00|856.57|854.17|857.82|855.42|858.2|855.8|856.57|854.17|0
1654660500000|2022-06-08 03:55:00|858.07|855.67|857.82|855.42|858.32|855.92|857.32|854.92|0
1654660800000|2022-06-08 04:00:00|858.07|855.67|858.45|856.05|858.82|856.42|857.57|855.17|0
1654661100000|2022-06-08 04:05:00|858.57|856.17|858.82|856.42|858.82|856.42|857.82|855.42|0
1654661400000|2022-06-08 04:10:00|858.45|856.05|858.07|855.67|858.82|856.42|858.07|855.67|0
1654661700000|2022-06-08 04:15:00|858.32|855.92|858.07|855.67|858.32|855.92|856.07|853.67|0
1654662000000|2022-06-08 04:20:00|857.95|855.55|856.07|853.67|857.95|855.55|855.32|852.92|0
1654662300000|2022-06-08 04:25:00|855.82|853.42|855.82|853.42|857.07|854.67|855.45|853.05|0
1654662600000|2022-06-08 04:30:00|855.57|853.17|856.2|853.8|857.07|854.67|855.32|852.92|0
1654662900000|2022-06-08 04:35:00|856.32|853.92|857.07|854.67|857.32|854.92|856.07|853.67|0
1654663200000|2022-06-08 04:40:00|856.82|854.42|856.7|854.3|857.2|854.8|856.32|853.92|0
1654663500000|2022-06-08 04:45:00|856.57|854.17|856.7|854.3|857.07|854.67|856.32|853.92|0
1654663800000|2022-06-08 04:50:00|856.82|854.42|860.32|857.92|860.32|857.92|856.82|854.42|0
1654664100000|2022-06-08 04:55:00|859.95|857.55|861.57|859.17|861.82|859.42|859.32|856.92|0
1654664400000|2022-06-08 05:00:00|861.82|859.42|858.95|856.55|861.82|859.42|858.82|856.42|0
1654664700000|2022-06-08 05:05:00|859.07|856.67|855.82|853.42|859.07|856.67|855.82|853.42|0
1654665000000|2022-06-08 05:10:00|856.07|853.67|855.07|852.67|856.07|853.67|854.82|852.42|0
1654665300000|2022-06-08 05:15:00|855.2|852.8|856.82|854.42|857.32|854.92|854.7|852.3|0
1654665600000|2022-06-08 05:20:00|857.32|854.92|857.32|854.92|857.82|855.42|855.07|852.67|0
1654665900000|2022-06-08 05:25:00|857.57|855.17|857.32|854.92|859.07|856.67|856.82|854.42|0
1654666200000|2022-06-08 05:30:00|857.7|855.3|853.57|851.17|857.7|855.3|853.07|850.67|0
1654666500000|2022-06-08 05:35:00|853.82|851.42|854.32|851.92|855.57|853.17|853.82|851.42|0
1654666800000|2022-06-08 05:40:00|854.57|852.17|853.82|851.42|854.57|852.17|851.82|849.42|0
1654667100000|2022-06-08 05:45:00|853.7|851.3|853.95|851.55|854.57|852.17|853.07|850.67|0
1654667400000|2022-06-08 05:50:00|853.82|851.42|853.95|851.55|854.32|851.92|853.32|850.92|0
1654667700000|2022-06-08 05:55:00|853.82|851.42|853.57|851.17|855.82|853.42|853.32|850.92|0
1654668000000|2022-06-08 06:00:00|853.82|851.42|855.07|852.67|855.32|852.92|853.57|851.17|0
1654668300000|2022-06-08 06:05:00|854.82|852.42|854.57|852.17|856.07|853.67|853.82|851.42|0
1654668600000|2022-06-08 06:10:00|854.82|852.42|856.82|854.42|856.82|854.42|854.82|852.42|0
1654668900000|2022-06-08 06:15:00|856.95|854.55|855.82|853.42|857.82|855.42|855.82|853.42|0
1654669200000|2022-06-08 06:20:00|855.7|853.3|851.32|848.92|856.07|853.67|851.07|848.67|0
1654669500000|2022-06-08 06:25:00|851.57|849.17|852.32|849.92|852.82|850.42|850.57|848.17|0
1654669800000|2022-06-08 06:30:00|852.07|849.67|850.32|847.92|852.32|849.92|849.57|847.17|0
1654670100000|2022-06-08 06:35:00|850.45|848.05|851.45|849.05|851.57|849.17|850.32|847.92|0
1654670400000|2022-06-08 06:40:00|851.57|849.17|852.57|850.17|853.07|850.67|850.82|848.42|0
1654670700000|2022-06-08 06:45:00|853.07|850.67|853.57|851.17|853.57|851.17|852.57|850.17|0
1654671000000|2022-06-08 06:50:00|853.32|850.92|855.57|853.17|855.57|853.17|852.57|850.17|0
1654671300000|2022-06-08 06:55:00|855.82|853.42|853.07|850.67|855.82|853.42|853.07|850.67|0
1654671600000|2022-06-08 07:00:00|854.32|851.92|858.32|855.92|859.07|856.67|853.7|851.3|0
1654671900000|2022-06-08 07:05:00|858|856|863.62|861.62|865.87|863.87|857.87|855.87|0
1654672200000|2022-06-08 07:10:00|864.12|862.12|862.12|860.12|865.87|863.87|861.62|859.62|0
1654672500000|2022-06-08 07:15:00|862.37|860.37|861.25|859.25|863.12|861.12|859.37|857.37|0
1654672800000|2022-06-08 07:20:00|861.37|859.37|861.37|859.37|863.87|861.87|860.62|858.62|0
1654673100000|2022-06-08 07:25:00|861.62|859.62|861.75|859.75|863.12|861.12|859.87|857.87|0
1654673400000|2022-06-08 07:30:00|861.87|859.87|860.62|858.62|862.37|860.37|860.12|858.12|0
1654673700000|2022-06-08 07:35:00|860.87|858.87|859.62|857.62|863.37|861.37|859.62|857.62|0
1654674000000|2022-06-08 07:40:00|859.37|857.37|857.87|855.87|859.37|857.37|856.87|854.87|0
1654674300000|2022-06-08 07:45:00|858.62|856.62|859.37|857.37|859.87|857.87|857.12|855.12|0
1654674600000|2022-06-08 07:50:00|859.25|857.25|858.87|856.87|859.62|857.62|856.37|854.37|0
1654674900000|2022-06-08 07:55:00|858.62|856.62|860.87|858.87|860.87|858.87|857.75|855.75|0
1654675200000|2022-06-08 08:00:00|861.37|859.37|859.87|857.87|862.37|860.37|858.62|856.62|0
1654675500000|2022-06-08 08:05:00|860.12|858.12|860.12|858.12|862.62|860.62|859.37|857.37|0
1654675800000|2022-06-08 08:10:00|859.87|857.87|860.12|858.12|861|859|858.37|856.37|0
1654676100000|2022-06-08 08:15:00|860.37|858.37|862|860|864.37|862.37|860.12|858.12|0
1654676400000|2022-06-08 08:20:00|861.87|859.87|858.37|856.37|862.87|860.87|857.87|855.87|0
1654676700000|2022-06-08 08:25:00|858.12|856.12|857.12|855.12|859.62|857.62|856.87|854.87|0
1654677000000|2022-06-08 08:30:00|856.87|854.87|856.37|854.37|857.87|855.87|856.37|854.37|0
1654677300000|2022-06-08 08:35:00|856.62|854.62|855.87|853.87|856.62|854.62|854.12|852.12|0
1654677600000|2022-06-08 08:40:00|856.12|854.12|855.5|853.5|857.12|855.12|855.5|853.5|0
1654677900000|2022-06-08 08:45:00|855.37|853.37|855.62|853.62|856.87|854.87|853.87|851.87|0
1654678200000|2022-06-08 08:50:00|855.5|853.5|854.87|852.87|857.87|855.87|854.12|852.12|0
1654678500000|2022-06-08 08:55:00|855.12|853.12|856.75|854.75|857.87|855.87|855.12|853.12|0
1654678800000|2022-06-08 09:00:00|856.87|854.87|858.62|856.62|858.75|856.75|856.12|854.12|0
1654679100000|2022-06-08 09:05:00|859|857|861.87|859.87|862.37|860.37|858.87|856.87|0
1654679400000|2022-06-08 09:10:00|861.62|859.62|859.37|857.37|862.87|860.87|858.37|856.37|0
1654679700000|2022-06-08 09:15:00|859.12|857.12|857.87|855.87|860.37|858.37|857.87|855.87|0
1654680000000|2022-06-08 09:20:00|858|856|858.25|856.25|858.37|856.37|856.87|854.87|0
1654680300000|2022-06-08 09:25:00|858.12|856.12|859.37|857.37|859.62|857.62|856.37|854.37|0
1654680600000|2022-06-08 09:30:00|859.12|857.12|857.87|855.87|859.62|857.62|856.62|854.62|0
1654680900000|2022-06-08 09:35:00|857.75|855.75|857.87|855.87|859.25|857.25|856.37|854.37|0
1654681200000|2022-06-08 09:40:00|858|856|856.12|854.12|859.25|857.25|855.12|853.12|0
1654681500000|2022-06-08 09:45:00|856|854|856.37|854.37|856.5|854.5|854.87|852.87|0
1654681800000|2022-06-08 09:50:00|856.62|854.62|856.75|854.75|857.12|855.12|855.37|853.37|0
1654682100000|2022-06-08 09:55:00|856.87|854.87|857.12|855.12|857.37|855.37|856.12|854.12|0
1654682400000|2022-06-08 10:00:00|857.37|855.37|859.25|857.25|860.87|858.87|857.37|855.37|0
1654682700000|2022-06-08 10:05:00|859.37|857.37|862.62|860.62|863.62|861.62|859.12|857.12|0
1654683000000|2022-06-08 10:10:00|863|861|863.12|861.12|863.37|861.37|861.12|859.12|0
1654683300000|2022-06-08 10:15:00|863.37|861.37|862.62|860.62|863.37|861.37|860.87|858.87|0
1654683600000|2022-06-08 10:20:00|862.5|860.5|862.12|860.12|863.12|861.12|861.12|859.12|0
1654683900000|2022-06-08 10:25:00|862.5|860.5|862.62|860.62|863.12|861.12|861.37|859.37|0
1654684200000|2022-06-08 10:30:00|862.87|860.87|863.62|861.62|864.12|862.12|862.12|860.12|0
1654684500000|2022-06-08 10:35:00|863.37|861.37|861.25|859.25|863.87|861.87|860.87|858.87|0
1654684800000|2022-06-08 10:40:00|860.87|858.87|860.75|858.75|861.62|859.62|859.87|857.87|0
1654685100000|2022-06-08 10:45:00|860.87|858.87|857.87|855.87|861.87|859.87|857.87|855.87|0
1654685400000|2022-06-08 10:50:00|857.62|855.62|854.5|852.5|859.75|857.75|854.12|852.12|0
1654685700000|2022-06-08 10:55:00|854.37|852.37|855.37|853.37|856|854|854.12|852.12|0
1654686000000|2022-06-08 11:00:00|855.5|853.5|857.12|855.12|858.12|856.12|855.5|853.5|0
1654686300000|2022-06-08 11:05:00|856.87|854.87|856.12|854.12|857.87|855.87|855.87|853.87|0
1654686600000|2022-06-08 11:10:00|856.37|854.37|852.37|850.37|856.62|854.62|852.12|850.12|0
1654686900000|2022-06-08 11:15:00|853.12|851.12|853.25|851.25|854.12|852.12|852.37|850.37|0
1654687200000|2022-06-08 11:20:00|853.37|851.37|853.62|851.62|854.5|852.5|852.62|850.62|0
1654687500000|2022-06-08 11:25:00|853.75|851.75|852.37|850.37|853.75|851.75|852.37|850.37|0
1654687800000|2022-06-08 11:30:00|851.25|849.25|849.12|847.12|852.12|850.12|848.12|846.12|0
1654688100000|2022-06-08 11:35:00|848.87|846.87|848.87|846.87|849.62|847.62|848.12|846.12|0
1654688400000|2022-06-08 11:40:00|849.12|847.12|851.25|849.25|851.87|849.87|849.12|847.12|0
1654688700000|2022-06-08 11:45:00|851.12|849.12|853.37|851.37|853.37|851.37|850.62|848.62|0
1654689000000|2022-06-08 11:50:00|853.62|851.62|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689300000|2022-06-08 11:55:00|855.12|853.12|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689600000|2022-06-08 12:00:00|854.62|852.62|855.62|853.62|857.12|855.12|854.62|852.62|0
1654689900000|2022-06-08 12:05:00|855.87|853.87|855.37|853.37|855.87|853.87|853.62|851.62|0
1654690200000|2022-06-08 12:10:00|854.62|852.62|854.12|852.12|855.87|853.87|852.12|850.12|0
1654690500000|2022-06-08 12:15:00|854.37|852.37|855.12|853.12|856.62|854.62|854.37|852.37|0
1654690800000|2022-06-08 12:20:00|855.37|853.37|859.5|857.5|859.62|857.62|855.12|853.12|0
1654691100000|2022-06-08 12:25:00|859.87|857.87|859.87|857.87|861.12|859.12|858.62|856.62|0
1654691400000|2022-06-08 12:30:00|860.37|858.37|864.5|862.5|866.37|864.37|860.12|858.12|0
1654691700000|2022-06-08 12:35:00|864.62|862.62|861.62|859.62|865.37|863.37|861.37|859.37|0
1654692000000|2022-06-08 12:40:00|861.75|859.75|859.37|857.37|864.37|862.37|859.37|857.37|0
1654692300000|2022-06-08 12:45:00|859.25|857.25|859.87|857.87|860.12|858.12|858.37|856.37|0
1654692600000|2022-06-08 12:50:00|860.12|858.12|863.12|861.12|863.87|861.87|858.62|856.62|0
1654692900000|2022-06-08 12:55:00|863.37|861.37|861.87|859.87|863.62|861.62|860.12|858.12|0
1654693200000|2022-06-08 13:00:00|862.12|860.12|864.12|862.12|866.87|864.87|861.87|859.87|0
1654693500000|2022-06-08 13:05:00|864.37|862.37|862.12|860.12|864.75|862.75|861.37|859.37|0
1654693800000|2022-06-08 13:10:00|862.87|860.87|861.25|859.25|864.25|862.25|860.62|858.62|0
1654694100000|2022-06-08 13:15:00|861.12|859.12|862.75|860.75|863.62|861.62|861.12|859.12|0
1654694400000|2022-06-08 13:20:00|862.87|860.87|862.37|860.37|863.87|861.87|861.62|859.62|0
1654694700000|2022-06-08 13:25:00|861.87|859.87|860.12|858.12|862.12|860.12|859.37|857.37|0
1654695000000|2022-06-08 13:30:00|859.87|857.87|865.62|863.62|872.37|870.37|859.87|857.87|0
1654695300000|2022-06-08 13:35:00|865.5|863.5|858.12|856.12|867.37|865.37|856.37|854.37|0
1654695600000|2022-06-08 13:40:00|857.87|855.87|862.12|860.12|863.37|861.37|857.87|855.87|0
1654695900000|2022-06-08 13:45:00|861.62|859.62|846.37|844.37|862.12|860.12|843.62|841.62|0
1654696200000|2022-06-08 13:50:00|846.12|844.12|842.87|840.87|848.37|846.37|842.37|840.37|0
1654696500000|2022-06-08 13:55:00|843.37|841.37|846.12|844.12|846.87|844.87|841.62|839.62|0
1654696800000|2022-06-08 14:00:00|845.62|843.62|847.62|845.62|853.87|851.87|845.12|843.12|0
1654697100000|2022-06-08 14:05:00|847.87|845.87|847.87|845.87|849.87|847.87|845.62|843.62|0
1654697400000|2022-06-08 14:10:00|848.87|846.87|863.87|861.87|864.12|862.12|848.87|846.87|0
1654697700000|2022-06-08 14:15:00|864.5|862.5|857.62|855.62|866.12|864.12|857.62|855.62|0
1654698000000|2022-06-08 14:20:00|856.87|854.87|849.62|847.62|856.87|854.87|849.37|847.37|0
1654698300000|2022-06-08 14:25:00|850.87|848.87|855.37|853.37|855.37|853.37|849.87|847.87|0
1654698600000|2022-06-08 14:30:00|855.25|853.25|849.12|847.12|857.37|855.37|847.62|845.62|0
1654698900000|2022-06-08 14:35:00|848.87|846.87|850.12|848.12|851.12|849.12|845.62|843.62|0
1654699200000|2022-06-08 14:40:00|849.87|847.87|855.75|853.75|860.12|858.12|846.87|844.87|0
1654699500000|2022-06-08 14:45:00|855.37|853.37|852.37|850.37|855.37|853.37|850.37|848.37|0
1654699800000|2022-06-08 14:50:00|851.87|849.87|852.62|850.62|854.62|852.62|849.87|847.87|0
1654700100000|2022-06-08 14:55:00|852.87|850.87|858.37|856.37|860.87|858.87|852.37|850.37|0
1654700400000|2022-06-08 15:00:00|857.87|855.87|859.12|857.12|862.62|860.62|857.12|855.12|0
1654700700000|2022-06-08 15:05:00|860.12|858.12|857.12|855.12|860.12|858.12|856.62|854.62|0
1654701000000|2022-06-08 15:10:00|856.87|854.87|850.62|848.62|858.87|856.87|850.37|848.37|0
1654701300000|2022-06-08 15:15:00|849.37|847.37|845.62|843.62|851.87|849.87|843.37|841.37|0
1654701600000|2022-06-08 15:20:00|845.12|843.12|848.62|846.62|849.12|847.12|844.37|842.37|0
1654701900000|2022-06-08 15:25:00|848.87|846.87|846.87|844.87|849.12|847.12|845.62|843.62|0
1654702200000|2022-06-08 15:30:00|846.75|844.75|846.37|844.37|848.37|846.37|844.37|842.37|0
1654702500000|2022-06-08 15:35:00|846.12|844.12|845.62|843.62|847.37|845.37|844.62|842.62|0
1654702800000|2022-06-08 15:40:00|845.37|843.37|852.37|850.37|852.87|850.87|842.37|840.37|0
1654703100000|2022-06-08 15:45:00|852|850|849.75|847.75|852|850|847.12|845.12|0
1654703400000|2022-06-08 15:50:00|849.62|847.62|848.87|846.87|850.12|848.12|846.87|844.87|0
1654703700000|2022-06-08 15:55:00|848.62|846.62|851.12|849.12|851.62|849.62|847.5|845.5|0
1654704000000|2022-06-08 16:00:00|850.87|848.87|848.87|846.87|853.12|851.12|845.62|843.62|0
1654704300000|2022-06-08 16:05:00|849.37|847.37|851.37|849.37|854.12|852.12|848.87|846.87|0
1654704600000|2022-06-08 16:10:00|850.87|848.87|849.62|847.62|851.87|849.87|849.12|847.12|0
1654704900000|2022-06-08 16:15:00|849.37|847.37|850.37|848.37|853.37|851.37|849.37|847.37|0
1654705200000|2022-06-08 16:20:00|849.87|847.87|856.62|854.62|858.37|856.37|849.62|847.62|0
1654705500000|2022-06-08 16:25:00|856.37|854.37|859.12|857.12|864.37|862.37|856.37|854.37|0
1654705800000|2022-06-08 16:30:00|859.37|857.37|866.87|864.87|869.12|867.12|859.12|857.12|0
1654706100000|2022-06-08 16:35:00|866.62|864.62|876.37|874.37|876.37|874.37|866.37|864.37|0
1654706400000|2022-06-08 16:40:00|876.62|874.62|881.87|879.87|881.87|879.87|874.37|872.37|0
1654706700000|2022-06-08 16:45:00|882.12|880.12|875.87|873.87|883.62|881.62|875.5|873.5|0
1654707000000|2022-06-08 16:50:00|876.12|874.12|875.62|873.62|877.12|875.12|874.37|872.37|0
1654707300000|2022-06-08 16:55:00|875.87|873.87|872.37|870.37|877|875|872.12|870.12|0
1654707600000|2022-06-08 17:00:00|872.12|870.12|879.12|877.12|880.62|878.62|872.12|870.12|0
1654707900000|2022-06-08 17:05:00|879.62|877.62|874.87|872.87|880.12|878.12|874.12|872.12|0
1654708200000|2022-06-08 17:10:00|875.12|873.12|876.62|874.62|880.12|878.12|874.37|872.37|0
1654708500000|2022-06-08 17:15:00|876.87|874.87|874.12|872.12|878.87|876.87|873.62|871.62|0
1654708800000|2022-06-08 17:20:00|873.87|871.87|877.37|875.37|877.87|875.87|873.87|871.87|0
1654709100000|2022-06-08 17:25:00|877.12|875.12|881.12|879.12|881.12|879.12|876.37|874.37|0
1654709400000|2022-06-08 17:30:00|881.62|879.62|887.12|885.12|889.25|887.25|880.87|878.87|0
1654709700000|2022-06-08 17:35:00|886.87|884.87|892.37|890.37|892.62|890.62|886.87|884.87|0
1654710000000|2022-06-08 17:40:00|892.62|890.62|883.37|881.37|892.62|890.62|883.12|881.12|0
1654710300000|2022-06-08 17:45:00|884.12|882.12|881.62|879.62|885.37|883.37|879.87|877.87|0
1654710600000|2022-06-08 17:50:00|881.37|879.37|883.25|881.25|886.12|884.12|880.25|878.25|0
1654710900000|2022-06-08 17:55:00|883.12|881.12|884.37|882.37|885.12|883.12|879.87|877.87|0
1654711200000|2022-06-08 18:00:00|884.87|882.87|882.62|880.62|884.87|882.87|879.62|877.62|0
1654711500000|2022-06-08 18:05:00|881.87|879.87|882.37|880.37|884.12|882.12|879.62|877.62|0
1654711800000|2022-06-08 18:10:00|882.12|880.12|882.37|880.37|886.12|884.12|880.62|878.62|0
1654712100000|2022-06-08 18:15:00|882.62|880.62|885.37|883.37|887.62|885.62|881.37|879.37|0
1654712400000|2022-06-08 18:20:00|885.62|883.62|885.12|883.12|887.87|885.87|882.87|880.87|0
1654712700000|2022-06-08 18:25:00|885.37|883.37|889.87|887.87|894.12|892.12|883.87|881.87|0
1654713000000|2022-06-08 18:30:00|890.37|888.37|891.87|889.87|892.12|890.12|886.12|884.12|0
1654713300000|2022-06-08 18:35:00|892.12|890.12|891.37|889.37|895.37|893.37|890.37|888.37|0
1654713600000|2022-06-08 18:40:00|891.12|889.12|884.62|882.62|891.12|889.12|883.62|881.62|0
1654713900000|2022-06-08 18:45:00|884.87|882.87|884.87|882.87|886.37|884.37|882.12|880.12|0
1654714200000|2022-06-08 18:50:00|884.62|882.62|887.87|885.87|887.87|885.87|883.87|881.87|0
1654714500000|2022-06-08 18:55:00|888.12|886.12|887.12|885.12|888.87|886.87|886.12|884.12|0
1654714800000|2022-06-08 19:00:00|887.37|885.37|889.37|887.37|892.12|890.12|887.37|885.37|0
1654715100000|2022-06-08 19:05:00|889.62|887.62|891.87|889.87|895.37|893.37|888.25|886.25|0
1654715400000|2022-06-08 19:10:00|892.37|890.37|885.12|883.12|892.87|890.87|884.12|882.12|0
1654715700000|2022-06-08 19:15:00|885.37|883.37|884.37|882.37|887.5|885.5|883.37|881.37|0
1654716000000|2022-06-08 19:20:00|884.62|882.62|878.62|876.62|885.12|883.12|877.87|875.87|0
1654716300000|2022-06-08 19:25:00|878.37|876.37|879.37|877.37|880.37|878.37|876.62|874.62|0
1654716600000|2022-06-08 19:30:00|878.87|876.87|876.12|874.12|881.37|879.37|874.87|872.87|0
1654716900000|2022-06-08 19:35:00|875.87|873.87|877.12|875.12|877.87|875.87|874.87|872.87|0
1654717200000|2022-06-08 19:40:00|877.37|875.37|879.87|877.87|880.62|878.62|877.12|875.12|0
1654717500000|2022-06-08 19:45:00|879.37|877.37|889.37|887.37|890.12|888.12|879.37|877.37|0
1654717800000|2022-06-08 19:50:00|888.62|886.62|888.12|886.12|891.37|889.37|883.12|881.12|0
1654718100000|2022-06-08 19:55:00|886.12|884.12|887.12|885.12|890.12|888.12|884.62|882.62|0
1654718400000|2022-06-08 20:00:00|886.12|884.12|888.87|886.87|889.37|887.37|885.37|883.37|0
1654718700000|2022-06-08 20:05:00|888.62|886.62|887.12|885.12|889.62|887.62|886.62|884.62|0
1654719000000|2022-06-08 20:10:00|887.37|885.37|883.87|881.87|887.37|885.37|883.87|881.87|0
1654719300000|2022-06-08 20:15:00|884.32|881.92|885.57|883.17|886.7|884.3|884.32|881.92|0
1654719600000|2022-06-08 20:20:00|885.82|883.42|884.82|882.42|886.07|883.67|884.32|881.92|0
1654719900000|2022-06-08 20:25:00|885.07|882.67|884.82|882.42|885.07|882.67|884.32|881.92|0
1654720200000|2022-06-08 20:30:00|884.7|882.3|884.07|881.67|884.82|882.42|883.57|881.17|0
1654720500000|2022-06-08 20:35:00|883.82|881.42|884.32|881.92|884.57|882.17|883.57|881.17|0
1654720800000|2022-06-08 20:40:00|884.57|882.17|885.32|882.92|885.57|883.17|884.57|882.17|0
1654721100000|2022-06-08 20:45:00|884.82|882.42|885.82|883.42|885.82|883.42|884.82|882.42|0
1654721400000|2022-06-08 20:50:00|885.57|883.17|884.82|882.42|885.82|883.42|884.07|881.67|0
1654721700000|2022-06-08 20:55:00|884.57|882.17|884.95|882.55|884.95|882.55|883.07|880.67|0
1654722000000|2022-06-08 21:00:00|884.42|882.02|884.28|881.88|884.93|882.53|884.17|881.77|0
1654722300000|2022-06-08 21:05:00|884.35|881.95|884.06|881.66|884.35|881.95|884.06|881.66|0
1654722600000|2022-06-08 21:10:00|884.02|881.62|883.88|881.48|884.02|881.62|883.88|881.48|0
1654722900000|2022-06-08 21:15:00|883.66|881.26|883.81|881.41|883.81|881.41|883.63|881.23|0
1654723200000|2022-06-08 21:20:00|883.71|881.31|884.09|881.69|884.39|881.99|883.71|881.31|0
1654723500000|2022-06-08 21:25:00|884.02|881.62|883.95|881.55|884.02|881.62|883.95|881.55|0
1654723800000|2022-06-08 21:30:00|883.98|881.58|884.71|882.31|884.71|882.31|883.98|881.58|0
1654724100000|2022-06-08 21:35:00|884.6|882.2|884.57|882.17|884.6|882.2|884.39|881.99|0
1654724700000|2022-06-08 21:45:00|884.68|882.28|884.71|882.31|884.82|882.42|884.64|882.24|0
1654725000000|2022-06-08 21:50:00|884.5|882.1|884.42|882.02|884.53|882.13|884.28|881.88|0
1654725300000|2022-06-08 21:55:00|884.31|881.91|884.28|881.88|884.57|882.17|884.2|881.8|0
1654725600000|2022-06-08 22:00:00|884.95|882.55|887.57|885.17|887.57|885.17|884.57|882.17|0
1654725900000|2022-06-08 22:05:00|887.32|884.92|886.32|883.92|887.32|884.92|886.32|883.92|0
1654726200000|2022-06-08 22:10:00|886.45|884.05|886.07|883.67|886.82|884.42|885.82|883.42|0
1654726500000|2022-06-08 22:15:00|885.82|883.42|885.82|883.42|885.82|883.42|885.32|882.92|0
1654726800000|2022-06-08 22:20:00|885.57|883.17|886.07|883.67|886.32|883.92|885.07|882.67|0
1654727100000|2022-06-08 22:25:00|885.82|883.42|884.82|882.42|885.82|883.42|884.32|881.92|0
1654727400000|2022-06-08 22:30:00|884.57|882.17|883.82|881.42|884.57|882.17|883.32|880.92|0
1654727700000|2022-06-08 22:35:00|884.07|881.67|883.7|881.3|885.07|882.67|883.45|881.05|0
1654728000000|2022-06-08 22:40:00|883.32|880.92|883.57|881.17|883.82|881.42|883.32|880.92|0
1654728300000|2022-06-08 22:45:00|883.7|881.3|883.32|880.92|884.07|881.67|883.32|880.92|0
1654728600000|2022-06-08 22:50:00|883.57|881.17|882.57|880.17|883.57|881.17|882.57|880.17|0
1654728900000|2022-06-08 22:55:00|882.32|879.92|882.57|880.17|882.82|880.42|882.07|879.67|0
1654729200000|2022-06-08 23:00:00|882.82|880.42|882.57|880.17|883.07|880.67|881.82|879.42|0
1654729500000|2022-06-08 23:05:00|882.7|880.3|882.45|880.05|882.82|880.42|881.82|879.42|0
1654729800000|2022-06-08 23:10:00|882.57|880.17|881.82|879.42|882.57|880.17|881.82|879.42|0
1654730100000|2022-06-08 23:15:00|881.57|879.17|881.57|879.17|881.82|879.42|881.57|879.17|0
1654730400000|2022-06-08 23:20:00|881.45|879.05|882.07|879.67|882.07|879.67|881.32|878.92|0
1654730700000|2022-06-08 23:25:00|882.2|879.8|883.45|881.05|883.95|881.55|882.2|879.8|0
1654731000000|2022-06-08 23:30:00|883.57|881.17|882.07|879.67|883.57|881.17|881.32|878.92|0
1654731300000|2022-06-08 23:35:00|882.2|879.8|883.57|881.17|883.57|881.17|882.2|879.8|0
1654731600000|2022-06-08 23:40:00|883.45|881.05|882.45|880.05|884.2|881.8|882.07|879.67|0
1654731900000|2022-06-08 23:45:00|882.32|879.92|881.57|879.17|882.32|879.92|881.57|879.17|0
1654732200000|2022-06-08 23:50:00|881.32|878.92|884.2|881.8|884.2|881.8|881.32|878.92|0
1654732500000|2022-06-08 23:55:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654732800000|2022-06-09 00:00:00|882.07|879.67|885.32|882.92|885.57|883.17|879.57|877.17|0
1654733100000|2022-06-09 00:05:00|885.57|883.17|884.82|882.42|886.07|883.67|883.57|881.17|0
1654733400000|2022-06-09 00:10:00|884.57|882.17|884.82|882.42|886.32|883.92|883.57|881.17|0
1654733700000|2022-06-09 00:15:00|885.32|882.92|887.07|884.67|888.7|886.3|884.82|882.42|0
1654734000000|2022-06-09 00:20:00|886.95|884.55|884.57|882.17|887.82|885.42|883.82|881.42|0
1654734300000|2022-06-09 00:25:00|884.82|882.42|884.82|882.42|885.82|883.42|884.57|882.17|0
1654734600000|2022-06-09 00:30:00|884.57|882.17|885.07|882.67|886.82|884.42|884.32|881.92|0
1654734900000|2022-06-09 00:35:00|884.82|882.42|887.95|885.55|889.07|886.67|884.32|881.92|0
1654735200000|2022-06-09 00:40:00|888.07|885.67|891.82|889.42|893.07|890.67|888.07|885.67|0
1654735500000|2022-06-09 00:45:00|892.07|889.67|890.07|887.67|892.07|889.67|889.82|887.42|0
1654735800000|2022-06-09 00:50:00|889.7|887.3|890.32|887.92|890.82|888.42|889.32|886.92|0
1654736100000|2022-06-09 00:55:00|890.57|888.17|891.57|889.17|892.07|889.67|890.07|887.67|0
1654736400000|2022-06-09 01:00:00|891.82|889.42|892.07|889.67|893.07|890.67|890.57|888.17|0
1654736700000|2022-06-09 01:05:00|892.32|889.92|891.07|888.67|892.82|890.42|891.07|888.67|0
1654737000000|2022-06-09 01:10:00|891.32|888.92|890.82|888.42|892.45|890.05|889.07|886.67|0
1654737300000|2022-06-09 01:15:00|890.57|888.17|891.07|888.67|892.2|889.8|889.32|886.92|0
1654737600000|2022-06-09 01:20:00|890.82|888.42|891.82|889.42|891.82|889.42|890.57|888.17|0
1654737900000|2022-06-09 01:25:00|891.57|889.17|894.32|891.92|895.07|892.67|891.45|889.05|0
1654738200000|2022-06-09 01:30:00|894.57|892.17|892.07|889.67|895.07|892.67|891.82|889.42|0
1654738500000|2022-06-09 01:35:00|891.82|889.42|898.57|896.17|898.57|896.17|891.57|889.17|0
1654738800000|2022-06-09 01:40:00|898.32|895.92|897.32|894.92|898.82|896.42|896.07|893.67|0
1654739100000|2022-06-09 01:45:00|898.07|895.67|897.7|895.3|899.57|897.17|897.32|894.92|0
1654739400000|2022-06-09 01:50:00|897.82|895.42|896.32|893.92|897.82|895.42|895.7|893.3|0
1654739700000|2022-06-09 01:55:00|896.57|894.17|896.32|893.92|896.82|894.42|895.7|893.3|0
1654740000000|2022-06-09 02:00:00|896.45|894.05|895.57|893.17|896.57|894.17|895.32|892.92|0
1654740300000|2022-06-09 02:05:00|895.7|893.3|893.82|891.42|895.7|893.3|893.7|891.3|0
1654740600000|2022-06-09 02:10:00|894.07|891.67|893.07|890.67|894.32|891.92|892.32|889.92|0
1654740900000|2022-06-09 02:15:00|892.82|890.42|894.57|892.17|895.57|893.17|892.57|890.17|0
1654741200000|2022-06-09 02:20:00|894.82|892.42|896.32|893.92|896.82|894.42|894.57|892.17|0
1654741500000|2022-06-09 02:25:00|896.07|893.67|896.32|893.92|897.07|894.67|896.07|893.67|0
1654741800000|2022-06-09 02:30:00|896.45|894.05|894.57|892.17|896.82|894.42|894.57|892.17|0
1654742100000|2022-06-09 02:35:00|894.82|892.42|893.57|891.17|894.82|892.42|893.32|890.92|0
1654742400000|2022-06-09 02:40:00|893.32|890.92|894.32|891.92|894.82|892.42|893.32|890.92|0
1654742700000|2022-06-09 02:45:00|894.07|891.67|892.07|889.67|894.32|891.92|891.82|889.42|0
1654743000000|2022-06-09 02:50:00|892.32|889.92|892.07|889.67|893.82|891.42|892.07|889.67|0
1654743300000|2022-06-09 02:55:00|891.82|889.42|892.57|890.17|893.57|891.17|891.82|889.42|0
1654743600000|2022-06-09 03:00:00|892.45|890.05|891.32|888.92|893.07|890.67|890.57|888.17|0
1654743900000|2022-06-09 03:05:00|891.57|889.17|892.57|890.17|892.7|890.3|891.57|889.17|0
1654744200000|2022-06-09 03:10:00|892.82|890.42|893.07|890.67|893.07|890.67|892.57|890.17|0
1654744500000|2022-06-09 03:15:00|892.82|890.42|892.07|889.67|894.32|891.92|891.95|889.55|0
1654744800000|2022-06-09 03:20:00|891.82|889.42|892.07|889.67|892.95|890.55|891.32|888.92|0
1654745100000|2022-06-09 03:25:00|892.32|889.92|891.32|888.92|892.32|889.92|891.07|888.67|0
1654745400000|2022-06-09 03:30:00|891.45|889.05|892.32|889.92|892.32|889.92|891.07|888.67|0
1654745700000|2022-06-09 03:35:00|892.2|889.8|892.32|889.92|892.32|889.92|891.82|889.42|0
1654746000000|2022-06-09 03:40:00|892.07|889.67|891.07|888.67|893.07|890.67|890.82|888.42|0
1654746300000|2022-06-09 03:45:00|890.95|888.55|889.57|887.17|891.7|889.3|889.32|886.92|0
1654746600000|2022-06-09 03:50:00|889.45|887.05|889.07|886.67|889.45|887.05|887.95|885.55|0
1654746900000|2022-06-09 03:55:00|888.82|886.42|889.32|886.92|889.57|887.17|888.82|886.42|0
1654747200000|2022-06-09 04:00:00|889.07|886.67|888.57|886.17|889.57|887.17|888.32|885.92|0
1654747500000|2022-06-09 04:05:00|888.45|886.05|889.57|887.17|889.57|887.17|888.32|885.92|0
1654747800000|2022-06-09 04:10:00|889.32|886.92|889.07|886.67|890.07|887.67|888.57|886.17|0
1654748100000|2022-06-09 04:15:00|888.95|886.55|889.32|886.92|889.57|887.17|888.57|886.17|0
1654748400000|2022-06-09 04:20:00|889.07|886.67|889.32|886.92|889.57|887.17|888.82|886.42|0
1654748700000|2022-06-09 04:25:00|889.07|886.67|889.07|886.67|889.45|887.05|888.57|886.17|0
1654749000000|2022-06-09 04:30:00|888.82|886.42|888.7|886.3|889.07|886.67|888.45|886.05|0
1654749300000|2022-06-09 04:35:00|888.57|886.17|889.7|887.3|889.82|887.42|888.57|886.17|0
1654749600000|2022-06-09 04:40:00|889.82|887.42|889.32|886.92|890.07|887.67|889.32|886.92|0
1654749900000|2022-06-09 04:45:00|889.57|887.17|889.57|887.17|890.57|888.17|889.57|887.17|0
1654750200000|2022-06-09 04:50:00|889.82|887.42|888.82|886.42|889.82|887.42|888.7|886.3|0
1654750500000|2022-06-09 04:55:00|889.07|886.67|889.57|887.17|889.95|887.55|888.82|886.42|0
1654750800000|2022-06-09 05:00:00|890.32|887.92|890.07|887.67|891.07|888.67|888.57|886.17|0
1654751100000|2022-06-09 05:05:00|889.57|887.17|885.95|883.55|889.57|887.17|885.82|883.42|0
1654751400000|2022-06-09 05:10:00|885.82|883.42|887.57|885.17|887.57|885.17|885.07|882.67|0
1654751700000|2022-06-09 05:15:00|887.82|885.42|888.32|885.92|888.57|886.17|887.07|884.67|0
1654752000000|2022-06-09 05:20:00|888.57|886.17|889.07|886.67|890.07|887.67|887.82|885.42|0
1654752300000|2022-06-09 05:25:00|888.82|886.42|887.32|884.92|888.82|886.42|887.07|884.67|0
1654752600000|2022-06-09 05:30:00|887.2|884.8|888.32|885.92|889.32|886.92|885.45|883.05|0
1654752900000|2022-06-09 05:35:00|888.57|886.17|892.07|889.67|892.07|889.67|888.07|885.67|0
1654753200000|2022-06-09 05:40:00|891.82|889.42|893.57|891.17|895.32|892.92|891.07|888.67|0
1654753500000|2022-06-09 05:45:00|893.7|891.3|893.07|890.67|895.82|893.42|892.82|890.42|0
1654753800000|2022-06-09 05:50:00|892.82|890.42|895.45|893.05|895.57|893.17|892.32|889.92|0
1654754100000|2022-06-09 05:55:00|895.32|892.92|896.45|894.05|896.57|894.17|895.07|892.67|0
1654754400000|2022-06-09 06:00:00|896.57|894.17|895.57|893.17|898.57|896.17|894.07|891.67|0
1654754700000|2022-06-09 06:05:00|895.45|893.05|893.95|891.55|898.45|896.05|893.82|891.42|0
1654755000000|2022-06-09 06:10:00|894.07|891.67|894.45|892.05|897.32|894.92|893.32|890.92|0
1654755300000|2022-06-09 06:15:00|894.57|892.17|895.82|893.42|895.95|893.55|894.07|891.67|0
1654755600000|2022-06-09 06:20:00|896.32|893.92|895.82|893.42|896.57|894.17|895.32|892.92|0
1654755900000|2022-06-09 06:25:00|895.57|893.17|896.57|894.17|897.82|895.42|895.57|893.17|0
1654756200000|2022-06-09 06:30:00|896.07|893.67|895.2|892.8|896.82|894.42|894.82|892.42|0
1654756500000|2022-06-09 06:35:00|895.32|892.92|893.57|891.17|895.32|892.92|892.57|890.17|0
1654756800000|2022-06-09 06:40:00|893.32|890.92|893.95|891.55|895.57|893.17|892.57|890.17|0
1654757100000|2022-06-09 06:45:00|894.07|891.67|892.82|890.42|894.32|891.92|891.82|889.42|0
1654757400000|2022-06-09 06:50:00|892.95|890.55|890.57|888.17|892.95|890.55|890.57|888.17|0
1654757700000|2022-06-09 06:55:00|890.32|887.92|888.82|886.42|890.32|887.92|888.82|886.42|0
1654758000000|2022-06-09 07:00:00|888.57|886.17|887.82|885.42|893.57|891.17|887.07|884.67|0
1654758300000|2022-06-09 07:05:00|887.62|885.62|884.12|882.12|888.62|886.62|883.62|881.62|0
1654758600000|2022-06-09 07:10:00|884.37|882.37|888.12|886.12|888.12|886.12|883.37|881.37|0
1654758900000|2022-06-09 07:15:00|888.37|886.37|888.25|886.25|889.87|887.87|886.62|884.62|0
1654759200000|2022-06-09 07:20:00|888.37|886.37|885.12|883.12|888.87|886.87|883.62|881.62|0
1654759500000|2022-06-09 07:25:00|884.87|882.87|885.12|883.12|886.12|884.12|884.12|882.12|0
1654759800000|2022-06-09 07:30:00|884.87|882.87|893.87|891.87|895.37|893.37|884.87|882.87|0
1654760100000|2022-06-09 07:35:00|894.12|892.12|891.87|889.87|895.37|893.37|891.37|889.37|0
1654760400000|2022-06-09 07:40:00|891.37|889.37|890.62|888.62|893.12|891.12|890|888|0
1654760700000|2022-06-09 07:45:00|890.87|888.87|889.12|887.12|891.12|889.12|887.62|885.62|0
1654761000000|2022-06-09 07:50:00|888.87|886.87|885.62|883.62|888.87|886.87|884.37|882.37|0
1654761300000|2022-06-09 07:55:00|885.87|883.87|885.87|883.87|887.62|885.62|885.12|883.12|0
1654761600000|2022-06-09 08:00:00|886.87|884.87|887.87|885.87|889.62|887.62|886.12|884.12|0
1654761900000|2022-06-09 08:05:00|888.12|886.12|889.87|887.87|892.5|890.5|887.62|885.62|0
1654762200000|2022-06-09 08:10:00|890|888|890.12|888.12|891.62|889.62|889.12|887.12|0
1654762500000|2022-06-09 08:15:00|890.37|888.37|889.12|887.12|890.37|888.37|888.5|886.5|0
1654762800000|2022-06-09 08:20:00|889.25|887.25|887.37|885.37|890.87|888.87|887.12|885.12|0
1654763100000|2022-06-09 08:25:00|887.62|885.62|886.87|884.87|888.37|886.37|886.62|884.62|0
1654763400000|2022-06-09 08:30:00|887.12|885.12|882.62|880.62|887.12|885.12|882.37|880.37|0
1654763700000|2022-06-09 08:35:00|882.37|880.37|881.87|879.87|882.37|880.37|879.12|877.12|0
1654764000000|2022-06-09 08:40:00|881.75|879.75|881.62|879.62|882.37|880.37|880.37|878.37|0
1654764300000|2022-06-09 08:45:00|881.37|879.37|874.5|872.5|881.37|879.37|874.5|872.5|0
1654764600000|2022-06-09 08:50:00|874.37|872.37|873.62|871.62|874.37|872.37|871.12|869.12|0
1654764900000|2022-06-09 08:55:00|873.37|871.37|869.87|867.87|874.37|872.37|869.87|867.87|0
1654765200000|2022-06-09 09:00:00|870.12|868.12|870.37|868.37|871.62|869.62|869.62|867.62|0
1654765500000|2022-06-09 09:05:00|870.12|868.12|870.87|868.87|872.37|870.37|869.62|867.62|0
1654765800000|2022-06-09 09:10:00|871.12|869.12|872.87|870.87|872.87|870.87|870.62|868.62|0
1654766100000|2022-06-09 09:15:00|872.62|870.62|873.5|871.5|874.12|872.12|871.87|869.87|0
1654766400000|2022-06-09 09:20:00|873.62|871.62|873.37|871.37|874.5|872.5|873.12|871.12|0
1654766700000|2022-06-09 09:25:00|873.5|871.5|873.62|871.62|873.87|871.87|872.12|870.12|0
1654767000000|2022-06-09 09:30:00|873.12|871.12|871.62|869.62|873.87|871.87|871.12|869.12|0
1654767300000|2022-06-09 09:35:00|871.5|869.5|871.25|869.25|871.87|869.87|870.37|868.37|0
1654767600000|2022-06-09 09:40:00|871.12|869.12|873.87|871.87|874.37|872.37|871|869|0
1654767900000|2022-06-09 09:45:00|873.62|871.62|872.62|870.62|874.12|872.12|872.62|870.62|0
1654768200000|2022-06-09 09:50:00|872.87|870.87|873.12|871.12|874|872|871.37|869.37|0
1654768500000|2022-06-09 09:55:00|873.37|871.37|874.37|872.37|876.37|874.37|873.12|871.12|0
1654768800000|2022-06-09 10:00:00|874.12|872.12|874.87|872.87|874.87|872.87|873.12|871.12|0
1654769100000|2022-06-09 10:05:00|874.62|872.62|875.12|873.12|875.37|873.37|873.62|871.62|0
1654769400000|2022-06-09 10:10:00|874.87|872.87|874.37|872.37|877.37|875.37|874.37|872.37|0
1654769700000|2022-06-09 10:15:00|874.62|872.62|871.37|869.37|874.87|872.87|870.87|868.87|0
1654770000000|2022-06-09 10:20:00|871.5|869.5|866.37|864.37|871.62|869.62|865.37|863.37|0
1654770300000|2022-06-09 10:25:00|866.12|864.12|862.37|860.37|867.12|865.12|862.37|860.37|0
1654770600000|2022-06-09 10:30:00|861.62|859.62|862.62|860.62|862.87|860.87|860.37|858.37|0
1654770900000|2022-06-09 10:35:00|862.75|860.75|865.37|863.37|865.37|863.37|861.5|859.5|0
1654771200000|2022-06-09 10:40:00|866.12|864.12|865.12|863.12|866.37|864.37|863.87|861.87|0
1654771500000|2022-06-09 10:45:00|865.37|863.37|865.87|863.87|866.62|864.62|864.62|862.62|0
1654771800000|2022-06-09 10:50:00|865.62|863.62|862.37|860.37|865.87|863.87|861.75|859.75|0
1654772100000|2022-06-09 10:55:00|862.62|860.62|864.87|862.87|865.12|863.12|862.62|860.62|0
1654772400000|2022-06-09 11:00:00|865.12|863.12|866.12|864.12|866.87|864.87|864.87|862.87|0
1654772700000|2022-06-09 11:05:00|866.37|864.37|866.37|864.37|868.12|866.12|865.75|863.75|0
1654773000000|2022-06-09 11:10:00|866.12|864.12|864.37|862.37|866.37|864.37|864.37|862.37|0
1654773300000|2022-06-09 11:15:00|864.62|862.62|867.37|865.37|867.5|865.5|863.87|861.87|0
1654773600000|2022-06-09 11:20:00|867.5|865.5|861.87|859.87|868.37|866.37|857.62|855.62|0
1654773900000|2022-06-09 11:25:00|862.62|860.62|865.62|863.62|866.87|864.87|861.62|859.62|0
1654774200000|2022-06-09 11:30:00|865.5|863.5|868.62|866.62|868.75|866.75|864.12|862.12|0
1654774500000|2022-06-09 11:35:00|868.87|866.87|867.75|865.75|869.62|867.62|867.12|865.12|0
1654774800000|2022-06-09 11:40:00|867.87|865.87|866|864|869|867|865.87|863.87|0
1654775100000|2022-06-09 11:45:00|865.75|863.75|874.25|872.25|874.87|872.87|860.37|858.37|0
1654775400000|2022-06-09 11:50:00|874.5|872.5|876.12|874.12|876.12|874.12|870.62|868.62|0
1654775700000|2022-06-09 11:55:00|875.87|873.87|875.87|873.87|878.75|876.75|875.12|873.12|0
1654776000000|2022-06-09 12:00:00|876.12|874.12|876.62|874.62|878.87|876.87|875.87|873.87|0
1654776300000|2022-06-09 12:05:00|876.75|874.75|877.62|875.62|879.12|877.12|875.87|873.87|0
1654776600000|2022-06-09 12:10:00|878.12|876.12|884.37|882.37|884.62|882.62|877.62|875.62|0
1654776900000|2022-06-09 12:15:00|884.87|882.87|883.37|881.37|886.12|884.12|882.12|880.12|0
1654777200000|2022-06-09 12:20:00|884.12|882.12|888.12|886.12|889.62|887.62|883.87|881.87|0
1654777500000|2022-06-09 12:25:00|887.87|885.87|886|884|892.12|890.12|885.37|883.37|0
1654777800000|2022-06-09 12:30:00|886.12|884.12|888.5|886.5|890.5|888.5|882.87|880.87|0
1654778100000|2022-06-09 12:35:00|888.87|886.87|888.37|886.37|892.12|890.12|887.87|885.87|0
1654778400000|2022-06-09 12:40:00|887.87|885.87|899.62|897.62|900.12|898.12|887.62|885.62|0
1654778700000|2022-06-09 12:45:00|899.87|897.87|899.87|897.87|900.12|898.12|896.37|894.37|0
1654779000000|2022-06-09 12:50:00|899.62|897.62|902.87|900.87|903.87|901.87|899.12|897.12|0
1654779300000|2022-06-09 12:55:00|903.12|901.12|899.87|897.87|903.12|901.12|898.37|896.37|0
1654779600000|2022-06-09 13:00:00|900.12|898.12|897.62|895.62|901.62|899.62|897.62|895.62|0
1654779900000|2022-06-09 13:05:00|897.87|895.87|902.75|900.75|902.87|900.87|897.62|895.62|0
1654780200000|2022-06-09 13:10:00|902.87|900.87|906.12|904.12|906.12|904.12|896.62|894.62|0
1654780500000|2022-06-09 13:15:00|905.87|903.87|905.87|903.87|908.37|906.37|903.87|901.87|0
1654780800000|2022-06-09 13:20:00|905.12|903.12|904.37|902.37|905.12|903.12|902.37|900.37|0
1654781100000|2022-06-09 13:25:00|903.87|901.87|906.37|904.37|906.37|904.37|902.62|900.62|0
1654781400000|2022-06-09 13:30:00|906.12|904.12|895.62|893.62|912.12|910.12|893.12|891.12|0
1654781700000|2022-06-09 13:35:00|894.87|892.87|907.62|905.62|907.62|905.62|892.62|890.62|0
1654782000000|2022-06-09 13:40:00|908.12|906.12|909.87|907.87|915.87|913.87|903.37|901.37|0
1654782300000|2022-06-09 13:45:00|910.87|908.87|901.62|899.62|914.87|912.87|897.12|895.12|0
1654782600000|2022-06-09 13:50:00|901.12|899.12|886.87|884.87|902.12|900.12|883.12|881.12|0
1654782900000|2022-06-09 13:55:00|887.87|885.87|883.87|881.87|889.37|887.37|883.62|881.62|0
1654783200000|2022-06-09 14:00:00|883.75|881.75|890.87|888.87|891.12|889.12|883.37|881.37|0
1654783500000|2022-06-09 14:05:00|891.37|889.37|901.87|899.87|902|900|890.37|888.37|0
1654783800000|2022-06-09 14:10:00|903.37|901.37|902.62|900.62|909.62|907.62|901.12|899.12|0
1654784100000|2022-06-09 14:15:00|902.37|900.37|897.62|895.62|903.87|901.87|891.87|889.87|0
1654784400000|2022-06-09 14:20:00|896.12|894.12|896.62|894.62|899.12|897.12|893.87|891.87|0
1654784700000|2022-06-09 14:25:00|895.87|893.87|893.12|891.12|898.37|896.37|893.12|891.12|0
1654785000000|2022-06-09 14:30:00|891.12|889.12|894.62|892.62|897.37|895.37|886.87|884.87|0
1654785300000|2022-06-09 14:35:00|894.87|892.87|890.62|888.62|895.87|893.87|889.62|887.62|0
1654785600000|2022-06-09 14:40:00|890.75|888.75|899.12|897.12|902.12|900.12|890.12|888.12|0
1654785900000|2022-06-09 14:45:00|898.87|896.87|902.62|900.62|904.62|902.62|898.62|896.62|0
1654786200000|2022-06-09 14:50:00|903.37|901.37|911.12|909.12|912.12|910.12|903.12|901.12|0
1654786500000|2022-06-09 14:55:00|911.87|909.87|906.12|904.12|913.62|911.62|904.37|902.37|0
1654786800000|2022-06-09 15:00:00|906.37|904.37|914.87|912.87|915.87|913.87|905.37|903.37|0
1654787100000|2022-06-09 15:05:00|914.62|912.62|912.87|910.87|918.87|916.87|912.62|910.62|0
1654787400000|2022-06-09 15:10:00|912.62|910.62|910.12|908.12|914|912|908.87|906.87|0
1654787700000|2022-06-09 15:15:00|909.37|907.37|911.37|909.37|912.87|910.87|908.62|906.62|0
1654788000000|2022-06-09 15:20:00|911.12|909.12|906.87|904.87|911.62|909.62|905.12|903.12|0
1654788300000|2022-06-09 15:25:00|906.62|904.62|911|909|912.37|910.37|905.62|903.62|0
1654788600000|2022-06-09 15:30:00|911.87|909.87|910.87|908.87|914.87|912.87|908.12|906.12|0
1654788900000|2022-06-09 15:35:00|911.37|909.37|909.12|907.12|912.62|910.62|906.75|904.75|0
1654789200000|2022-06-09 15:40:00|908.25|906.25|900.87|898.87|908.25|906.25|896.62|894.62|0
1654789500000|2022-06-09 15:45:00|901.62|899.62|911.37|909.37|912.12|910.12|899.37|897.37|0
1654789800000|2022-06-09 15:50:00|911.12|909.12|909.62|907.62|915.62|913.62|909.37|907.37|0
1654790100000|2022-06-09 15:55:00|909.37|907.37|905.37|903.37|910.12|908.12|904.87|902.87|0
1654790400000|2022-06-09 16:00:00|905.62|903.62|907.87|905.87|908.37|906.37|902.62|900.62|0
1654790700000|2022-06-09 16:05:00|907.62|905.62|910.62|908.62|912.62|910.62|906.87|904.87|0
1654791000000|2022-06-09 16:10:00|911.12|909.12|913.37|911.37|917.12|915.12|910.37|908.37|0
1654791300000|2022-06-09 16:15:00|913.87|911.87|912.62|910.62|915.87|913.87|912.37|910.37|0
1654791600000|2022-06-09 16:20:00|912.37|910.37|910.37|908.37|912.87|910.87|908.12|906.12|0
1654791900000|2022-06-09 16:25:00|910.62|908.62|905.37|903.37|911.37|909.37|903.37|901.37|0
1654792200000|2022-06-09 16:30:00|904.87|902.87|904.37|902.37|907.87|905.87|902.62|900.62|0
1654792500000|2022-06-09 16:35:00|904.62|902.62|903.62|901.62|905.37|903.37|901.62|899.62|0
1654792800000|2022-06-09 16:40:00|903.12|901.12|899.62|897.62|904.62|902.62|898.12|896.12|0
1654793100000|2022-06-09 16:45:00|899.87|897.87|902.37|900.37|903.37|901.37|899.12|897.12|0
1654793400000|2022-06-09 16:50:00|902.12|900.12|904.62|902.62|904.62|902.62|898.62|896.62|0
1654793700000|2022-06-09 16:55:00|905.12|903.12|896.62|894.62|906.87|904.87|894.87|892.87|0
1654794000000|2022-06-09 17:00:00|895.87|893.87|896.37|894.37|898.12|896.12|893.62|891.62|0
1654794300000|2022-06-09 17:05:00|896.62|894.62|896.12|894.12|896.62|894.62|890.87|888.87|0
1654794600000|2022-06-09 17:10:00|895.37|893.37|895.37|893.37|896.87|894.87|892.37|890.37|0
1654794900000|2022-06-09 17:15:00|895.87|893.87|896.37|894.37|898.62|896.62|894.5|892.5|0
1654795200000|2022-06-09 17:20:00|896.62|894.62|903.12|901.12|903.62|901.62|895.87|893.87|0
1654795500000|2022-06-09 17:25:00|903.62|901.62|906.87|904.87|908.37|906.37|902.37|900.37|0
1654795800000|2022-06-09 17:30:00|908.12|906.12|911.12|909.12|913.37|911.37|907.87|905.87|0
1654796100000|2022-06-09 17:35:00|911.62|909.62|911.62|909.62|915.37|913.37|910.37|908.37|0
1654796400000|2022-06-09 17:40:00|912.12|910.12|916.87|914.87|917.12|915.12|911.37|909.37|0
1654796700000|2022-06-09 17:45:00|915.87|913.87|912.37|910.37|917.12|915.12|911.87|909.87|0
1654797000000|2022-06-09 17:50:00|912.12|910.12|911.62|909.62|912.37|910.37|909.87|907.87|0
1654797300000|2022-06-09 17:55:00|911.87|909.87|905.87|903.87|912.12|910.12|905.37|903.37|0
1654797600000|2022-06-09 18:00:00|905.62|903.62|912.87|910.87|914.12|912.12|905.62|903.62|0
1654797900000|2022-06-09 18:05:00|913.12|911.12|912.62|910.62|915.37|913.37|910.37|908.37|0
1654798200000|2022-06-09 18:10:00|912.87|910.87|911.87|909.87|917.12|915.12|911.37|909.37|0
1654798500000|2022-06-09 18:15:00|912.12|910.12|913.62|911.62|914.87|912.87|910.87|908.87|0
1654798800000|2022-06-09 18:20:00|913.37|911.37|919.62|917.62|920.37|918.37|911.37|909.37|0
1654799100000|2022-06-09 18:25:00|919.12|917.12|915.87|913.87|921.12|919.12|914.37|912.37|0
1654799400000|2022-06-09 18:30:00|916.12|914.12|922.62|920.62|923.5|921.5|916.12|914.12|0
1654799700000|2022-06-09 18:35:00|923.12|921.12|924.87|922.87|926.37|924.37|921.62|919.62|0
1654800000000|2022-06-09 18:40:00|925.12|923.12|926.87|924.87|928.37|926.37|924.37|922.37|0
1654800300000|2022-06-09 18:45:00|927.12|925.12|924.62|922.62|927.37|925.37|922.37|920.37|0
1654800600000|2022-06-09 18:50:00|925.12|923.12|926.37|924.37|927.87|925.87|922.87|920.87|0
1654800900000|2022-06-09 18:55:00|926.62|924.62|933.62|931.62|933.87|931.87|924.62|922.62|0
1654801200000|2022-06-09 19:00:00|933.87|931.87|942.87|940.87|942.87|940.87|933.37|931.37|0
1654801500000|2022-06-09 19:05:00|943.12|941.12|945.87|943.87|947.87|945.87|941.87|939.87|0
1654801800000|2022-06-09 19:10:00|946.12|944.12|948.62|946.62|948.62|946.62|943.87|941.87|0
1654802100000|2022-06-09 19:15:00|948.87|946.87|944.87|942.87|949.12|947.12|942.87|940.87|0
1654802400000|2022-06-09 19:20:00|945.12|943.12|944.37|942.37|948.62|946.62|942.25|940.25|0
1654802700000|2022-06-09 19:25:00|944.12|942.12|954.87|952.87|954.87|952.87|944.12|942.12|0
1654803000000|2022-06-09 19:30:00|955.87|953.87|958.87|956.87|958.87|956.87|953.87|951.87|0
1654803300000|2022-06-09 19:35:00|959.12|957.12|957.37|955.37|959.37|957.37|954.87|952.87|0
1654803600000|2022-06-09 19:40:00|957.62|955.62|965.12|963.12|966.12|964.12|957.62|955.62|0
1654803900000|2022-06-09 19:45:00|965.87|963.87|971.37|969.37|975.37|973.37|965.12|963.12|0
1654804200000|2022-06-09 19:50:00|972.12|970.12|971.62|969.62|975.37|973.37|967.37|965.37|0
1654804500000|2022-06-09 19:55:00|969.12|967.12|986.12|984.12|986.12|984.12|969.12|967.12|0
1654804800000|2022-06-09 20:00:00|985.62|983.62|984.37|982.37|985.62|983.62|982.87|980.87|0
1654805100000|2022-06-09 20:05:00|984.12|982.12|985.12|983.12|985.37|983.37|981.37|979.37|0
1654805400000|2022-06-09 20:10:00|984.87|982.87|981.12|979.12|985.37|983.37|981.12|979.12|0
1654805700000|2022-06-09 20:15:00|981.82|979.42|982.57|980.17|984.82|982.42|981.57|979.17|0
1654806000000|2022-06-09 20:20:00|982.82|980.42|981.82|979.42|982.82|980.42|980.82|978.42|0
1654806300000|2022-06-09 20:25:00|981.7|979.3|981.32|978.92|983.07|980.67|981.32|978.92|0
1654806600000|2022-06-09 20:30:00|980.57|978.17|982.82|980.42|982.82|980.42|980.45|978.05|0
1654806900000|2022-06-09 20:35:00|982.95|980.55|983.57|981.17|983.57|981.17|982.07|979.67|0
1654807200000|2022-06-09 20:40:00|983.32|980.92|982.32|979.92|983.57|981.17|981.82|979.42|0
1654807500000|2022-06-09 20:45:00|982.07|979.67|979.95|977.55|982.07|979.67|979.82|977.42|0
1654807800000|2022-06-09 20:50:00|979.57|977.17|979.82|977.42|981.07|978.67|979.57|977.17|0
1654808100000|2022-06-09 20:55:00|979.95|977.55|978.2|975.8|980.32|977.92|977.07|974.67|0
1654808400000|2022-06-09 21:00:00|977.85|975.45|978.54|976.14|979.05|976.65|977.85|975.45|0
1654808700000|2022-06-09 21:05:00|978.58|976.18|978.62|976.22|978.91|976.51|978.07|975.67|0
1654809000000|2022-06-09 21:10:00|978.8|976.4|977.7|975.3|979.71|977.31|977.52|975.12|0
1654809300000|2022-06-09 21:15:00|977.96|975.56|978.07|975.67|978.76|976.36|976.91|974.51|0
1654809600000|2022-06-09 21:20:00|977.89|975.49|977.81|975.41|978.25|975.85|977.81|975.41|0
1654809900000|2022-06-09 21:25:00|977.89|975.49|978.07|975.67|978.14|975.74|977.63|975.23|0
1654810200000|2022-06-09 21:30:00|978|975.6|977.74|975.34|978.25|975.85|977.67|975.27|0
1654810500000|2022-06-09 21:35:00|977.67|975.27|977.67|975.27|977.89|975.49|977.49|975.09|0
1654810800000|2022-06-09 21:40:00|977.7|975.3|977.7|975.3|977.7|975.3|977.7|975.3|0
1654811100000|2022-06-09 21:45:00|977.74|975.34|977.63|975.23|977.74|975.34|977.63|975.23|0
1654811400000|2022-06-09 21:50:00|977.38|974.98|977.49|975.09|977.63|975.23|977.38|974.98|0
1654811700000|2022-06-09 21:55:00|977.41|975.01|976.14|973.74|977.96|975.56|975.67|973.27|0
1654812000000|2022-06-09 22:00:00|976.2|973.8|977.82|975.42|979.95|977.55|975.57|973.17|0
1654812300000|2022-06-09 22:05:00|977.95|975.55|979.82|977.42|979.82|977.42|977.82|975.42|0
1654812600000|2022-06-09 22:10:00|980.07|977.67|981.32|978.92|981.32|978.92|979.82|977.42|0
1654812900000|2022-06-09 22:15:00|981.57|979.17|981.2|978.8|982.07|979.67|980.07|977.67|0
1654813200000|2022-06-09 22:20:00|981.07|978.67|983.32|980.92|983.57|981.17|981.07|978.67|0
1654813500000|2022-06-09 22:25:00|983.07|980.67|982.57|980.17|983.45|981.05|982.32|979.92|0
1654813800000|2022-06-09 22:30:00|982.82|980.42|982.07|979.67|983.32|980.92|981.82|979.42|0
1654814100000|2022-06-09 22:35:00|981.82|979.42|981.57|979.17|981.82|979.42|981.32|978.92|0
1654814400000|2022-06-09 22:40:00|981.32|978.92|981.82|979.42|981.82|979.42|981.32|978.92|0
1654814700000|2022-06-09 22:45:00|981.7|979.3|979.57|977.17|981.82|979.42|979.57|977.17|0
1654815000000|2022-06-09 22:50:00|979.32|976.92|981.32|978.92|981.57|979.17|979.07|976.67|0
1654815300000|2022-06-09 22:55:00|981.07|978.67|981.57|979.17|981.82|979.42|981.07|978.67|0
1654815600000|2022-06-09 23:00:00|981.07|978.67|981.32|978.92|982.07|979.67|981.07|978.67|0
1654815900000|2022-06-09 23:05:00|981.57|979.17|981.57|979.17|981.82|979.42|981.32|978.92|0
1654816200000|2022-06-09 23:10:00|981.82|979.42|981.07|978.67|981.82|979.42|981.07|978.67|0
1654816500000|2022-06-09 23:15:00|981.2|978.8|979.57|977.17|981.57|979.17|979.57|977.17|0
1654816800000|2022-06-09 23:20:00|979.32|976.92|977.82|975.42|979.32|976.92|977.57|975.17|0
1654817100000|2022-06-09 23:25:00|978.07|975.67|979.32|976.92|980.07|977.67|977.82|975.42|0
1654817400000|2022-06-09 23:30:00|979.57|977.17|978.82|976.42|979.82|977.42|977.82|975.42|0
1654817700000|2022-06-09 23:35:00|979.32|976.92|978.57|976.17|980.32|977.92|978.07|975.67|0
1654818000000|2022-06-09 23:40:00|978.32|975.92|978.82|976.42|979.32|976.92|977.07|974.67|0
1654818300000|2022-06-09 23:45:00|979.07|976.67|978.57|976.17|980.32|977.92|978.57|976.17|0
1654818600000|2022-06-09 23:50:00|979.07|976.67|979.57|977.17|980.07|977.67|976.07|973.67|0
1654818900000|2022-06-09 23:55:00|979.82|977.42|979.57|977.17|980.07|977.67|979.07|976.67|0
1654819200000|2022-06-10 00:00:00|978.82|976.42|976.82|974.42|981.07|978.67|976.57|974.17|0
1654819500000|2022-06-10 00:05:00|977.07|974.67|980.82|978.42|981.07|978.67|976.57|974.17|0
1654819800000|2022-06-10 00:10:00|981.07|978.67|984.32|981.92|985.7|983.3|981.07|978.67|0
1654820100000|2022-06-10 00:15:00|984.2|981.8|985.2|982.8|986.07|983.67|983.57|981.17|0
1654820400000|2022-06-10 00:20:00|985.07|982.67|985.82|983.42|985.82|983.42|982.82|980.42|0
1654820700000|2022-06-10 00:25:00|986.07|983.67|984.82|982.42|987.07|984.67|983.82|981.42|0
1654821000000|2022-06-10 00:30:00|985.07|982.67|982.82|980.42|986.07|983.67|982.57|980.17|0
1654821300000|2022-06-10 00:35:00|983.07|980.67|982.7|980.3|984.32|981.92|982.32|979.92|0
1654821600000|2022-06-10 00:40:00|982.57|980.17|982.45|980.05|983.32|980.92|981.7|979.3|0
1654821900000|2022-06-10 00:45:00|982.57|980.17|983.32|980.92|983.57|981.17|981.32|978.92|0
1654822200000|2022-06-10 00:50:00|983.07|980.67|984.7|982.3|984.95|982.55|982.82|980.42|0
1654822500000|2022-06-10 00:55:00|984.57|982.17|984.32|981.92|986.07|983.67|984.07|981.67|0
1654822800000|2022-06-10 01:00:00|984.07|981.67|982.82|980.42|985.57|983.17|982.07|979.67|0
1654823100000|2022-06-10 01:05:00|983.32|980.92|983.32|980.92|984.57|982.17|982.82|980.42|0
1654823400000|2022-06-10 01:10:00|983.07|980.67|982.82|980.42|984.95|982.55|982.2|979.8|0
1654823700000|2022-06-10 01:15:00|982.95|980.55|983.07|980.67|984.32|981.92|982.07|979.67|0
1654824000000|2022-06-10 01:20:00|982.82|980.42|986.07|983.67|986.57|984.17|982.32|979.92|0
1654824300000|2022-06-10 01:25:00|985.95|983.55|984.2|981.8|986.07|983.67|983.57|981.17|0
1654824600000|2022-06-10 01:30:00|984.07|981.67|983.32|980.92|984.82|982.42|982.32|979.92|0
1654824900000|2022-06-10 01:35:00|983.07|980.67|982.95|980.55|983.82|981.42|982.07|979.67|0
1654825200000|2022-06-10 01:40:00|982.82|980.42|984.07|981.67|984.57|982.17|982.82|980.42|0
1654825500000|2022-06-10 01:45:00|983.82|981.42|984.7|982.3|985.95|983.55|983.57|981.17|0
1654825800000|2022-06-10 01:50:00|984.45|982.05|984.57|982.17|985.57|983.17|983.32|980.92|0
1654826100000|2022-06-10 01:55:00|984.32|981.92|984.32|981.92|984.82|982.42|983.07|980.67|0
1654826400000|2022-06-10 02:00:00|984.2|981.8|983.57|981.17|984.7|982.3|982.82|980.42|0
1654826700000|2022-06-10 02:05:00|983.7|981.3|984.57|982.17|985.07|982.67|983.07|980.67|0
1654827000000|2022-06-10 02:10:00|984.45|982.05|984.07|981.67|984.57|982.17|983.57|981.17|0
1654827300000|2022-06-10 02:15:00|984.32|981.92|983.57|981.17|984.82|982.42|983.32|980.92|0
1654827600000|2022-06-10 02:20:00|983.45|981.05|981.82|979.42|983.57|981.17|981.82|979.42|0
1654827900000|2022-06-10 02:25:00|981.57|979.17|980.82|978.42|982.32|979.92|980.82|978.42|0
1654828200000|2022-06-10 02:30:00|980.32|977.92|979.07|976.67|981.32|978.92|979.07|976.67|0
1654828500000|2022-06-10 02:35:00|978.82|976.42|980.07|977.67|980.57|978.17|978.82|976.42|0
1654828800000|2022-06-10 02:40:00|980.2|977.8|981.32|978.92|981.82|979.42|980.07|977.67|0
1654829100000|2022-06-10 02:45:00|981.2|978.8|980.45|978.05|981.7|979.3|980.32|977.92|0
1654829400000|2022-06-10 02:50:00|980.57|978.17|979.82|977.42|980.82|978.42|979.82|977.42|0
1654829700000|2022-06-10 02:55:00|979.95|977.55|980.57|978.17|980.82|978.42|979.82|977.42|0
1654830000000|2022-06-10 03:00:00|980.2|977.8|975.82|973.42|980.2|977.8|975.57|973.17|0
1654830300000|2022-06-10 03:05:00|975.95|973.55|975.57|973.17|977.07|974.67|975.57|973.17|0
1654830600000|2022-06-10 03:10:00|975.45|973.05|973.82|971.42|975.82|973.42|973.57|971.17|0
1654830900000|2022-06-10 03:15:00|973.57|971.17|974.32|971.92|974.82|972.42|973.57|971.17|0
1654831200000|2022-06-10 03:20:00|974.07|971.67|974.07|971.67|974.07|971.67|973.07|970.67|0
1654831500000|2022-06-10 03:25:00|973.82|971.42|972.57|970.17|974.07|971.67|972.45|970.05|0
1654831800000|2022-06-10 03:30:00|972.32|969.92|974.32|971.92|974.32|971.92|971.95|969.55|0
1654832100000|2022-06-10 03:35:00|974.07|971.67|974.32|971.92|975.07|972.67|974.07|971.67|0
1654832400000|2022-06-10 03:40:00|974.57|972.17|975.07|972.67|975.82|973.42|974.57|972.17|0
1654832700000|2022-06-10 03:45:00|974.82|972.42|975.07|972.67|975.57|973.17|974.32|971.92|0
1654833000000|2022-06-10 03:50:00|974.95|972.55|976.32|973.92|976.57|974.17|974.82|972.42|0
1654833300000|2022-06-10 03:55:00|976.2|973.8|976.57|974.17|977.07|974.67|976.07|973.67|0
1654833600000|2022-06-10 04:00:00|976.82|974.42|977.07|974.67|977.07|974.67|976.32|973.92|0
1654833900000|2022-06-10 04:05:00|976.82|974.42|977.82|975.42|978.07|975.67|976.82|974.42|0
1654834200000|2022-06-10 04:10:00|977.95|975.55|977.82|975.42|978.7|976.3|977.57|975.17|0
1654834500000|2022-06-10 04:15:00|978.07|975.67|978.82|976.42|979.07|976.67|978.07|975.67|0
1654834800000|2022-06-10 04:20:00|978.57|976.17|978.32|975.92|978.57|976.17|978.32|975.92|0
1654835100000|2022-06-10 04:25:00|978.45|976.05|980.82|978.42|981.07|978.67|978.45|976.05|0
1654835400000|2022-06-10 04:30:00|981.07|978.67|982.07|979.67|982.57|980.17|981.07|978.67|0
1654835700000|2022-06-10 04:35:00|982.32|979.92|984.32|981.92|984.32|981.92|982.32|979.92|0
1654836000000|2022-06-10 04:40:00|984.57|982.17|983.82|981.42|984.82|982.42|982.82|980.42|0
1654836300000|2022-06-10 04:45:00|983.57|981.17|983.32|980.92|984.07|981.67|983.32|980.92|0
1654836600000|2022-06-10 04:50:00|983.57|981.17|983.32|980.92|983.82|981.42|983.07|980.67|0
1654836900000|2022-06-10 04:55:00|983.7|981.3|983.32|980.92|983.82|981.42|983.07|980.67|0
1654837200000|2022-06-10 05:00:00|983.07|980.67|980.57|978.17|983.57|981.17|980.57|978.17|0
1654837500000|2022-06-10 05:05:00|980.32|977.92|981.82|979.42|981.82|979.42|979.82|977.42|0
1654837800000|2022-06-10 05:10:00|981.95|979.55|980.57|978.17|982.07|979.67|980.57|978.17|0
1654838100000|2022-06-10 05:15:00|980.7|978.3|976.82|974.42|980.7|978.3|976.32|973.92|0
1654838400000|2022-06-10 05:20:00|976.32|973.92|977.32|974.92|977.82|975.42|976.07|973.67|0
1654838700000|2022-06-10 05:25:00|977.07|974.67|976.95|974.55|978.07|975.67|976.82|974.42|0
1654839000000|2022-06-10 05:30:00|976.82|974.42|975.32|972.92|977.32|974.92|974.32|971.92|0
1654839300000|2022-06-10 05:35:00|975.57|973.17|975.32|972.92|976.07|973.67|974.57|972.17|0
1654839600000|2022-06-10 05:40:00|975.07|972.67|975.57|973.17|975.82|973.42|974.32|971.92|0
1654839900000|2022-06-10 05:45:00|975.45|973.05|978.32|975.92|978.57|976.17|975.45|973.05|0
1654840200000|2022-06-10 05:50:00|978.2|975.8|979.32|976.92|980.57|978.17|978.2|975.8|0
1654840500000|2022-06-10 05:55:00|979.07|976.67|979.32|976.92|979.57|977.17|978.07|975.67|0
1654840800000|2022-06-10 06:00:00|979.57|977.17|975.7|973.3|979.57|977.17|973.7|971.3|0
1654841100000|2022-06-10 06:05:00|976.07|973.67|974.82|972.42|977.82|975.42|974.57|972.17|0
1654841400000|2022-06-10 06:10:00|974.57|972.17|972.82|970.42|975.95|973.55|972.57|970.17|0
1654841700000|2022-06-10 06:15:00|972.95|970.55|974.82|972.42|975.07|972.67|972.57|970.17|0
1654842000000|2022-06-10 06:20:00|974.32|971.92|975.2|972.8|976.82|974.42|974.07|971.67|0
1654842300000|2022-06-10 06:25:00|975.32|972.92|973.7|971.3|976.82|974.42|973.32|970.92|0
1654842600000|2022-06-10 06:30:00|973.82|971.42|975.7|973.3|976.07|973.67|973.82|971.42|0
1654842900000|2022-06-10 06:35:00|975.82|973.42|977.32|974.92|977.82|975.42|975.57|973.17|0
1654843200000|2022-06-10 06:40:00|977.57|975.17|976.32|973.92|977.57|975.17|974.57|972.17|0
1654843500000|2022-06-10 06:45:00|976.07|973.67|977.95|975.55|979.07|976.67|975.32|972.92|0
1654843800000|2022-06-10 06:50:00|978.32|975.92|975.57|973.17|978.82|976.42|974.82|972.42|0
1654844100000|2022-06-10 06:55:00|975.82|973.42|974.82|972.42|977.57|975.17|974.32|971.92|0
1654844400000|2022-06-10 07:00:00|975.07|972.67|977.45|975.05|978.07|975.67|972.45|970.05|0
1654844700000|2022-06-10 07:05:00|977.87|975.87|984.12|982.12|984.12|982.12|976.12|974.12|0
1654845000000|2022-06-10 07:10:00|984.37|982.37|985.62|983.62|987.87|985.87|983.62|981.62|0
1654845300000|2022-06-10 07:15:00|985.37|983.37|985.12|983.12|987.12|985.12|981.87|979.87|0
1654845600000|2022-06-10 07:20:00|985.87|983.87|991.87|989.87|991.87|989.87|985.62|983.62|0
1654845900000|2022-06-10 07:25:00|991.62|989.62|992.62|990.62|992.87|990.87|990.62|988.62|0
1654846200000|2022-06-10 07:30:00|992.37|990.37|989.87|987.87|992.87|990.87|987.62|985.62|0
1654846500000|2022-06-10 07:35:00|989.12|987.12|983.37|981.37|989.12|987.12|983.37|981.37|0
1654846800000|2022-06-10 07:40:00|983.62|981.62|986.12|984.12|986.87|984.87|983.37|981.37|0
1654847100000|2022-06-10 07:45:00|986.87|984.87|990.37|988.37|990.62|988.62|981.37|979.37|0
1654847400000|2022-06-10 07:50:00|990.12|988.12|990.62|988.62|990.87|988.87|986.5|984.5|0
1654847700000|2022-06-10 07:55:00|990.25|988.25|991.12|989.12|991.37|989.37|984.62|982.62|0
1654848000000|2022-06-10 08:00:00|991.37|989.37|983.87|981.87|992.37|990.37|982.62|980.62|0
1654848300000|2022-06-10 08:05:00|983.62|981.62|980.62|978.62|985.62|983.62|979.62|977.62|0
1654848600000|2022-06-10 08:10:00|980.87|978.87|978.62|976.62|981.37|979.37|976.62|974.62|0
1654848900000|2022-06-10 08:15:00|978.37|976.37|977.75|975.75|979.62|977.62|976.62|974.62|0
1654849200000|2022-06-10 08:20:00|978.87|976.87|980.12|978.12|980.37|978.37|978.62|976.62|0
1654849500000|2022-06-10 08:25:00|980.37|978.37|979.87|977.87|981.87|979.87|977.12|975.12|0
1654849800000|2022-06-10 08:30:00|980|978|981.37|979.37|981.62|979.62|978.12|976.12|0
1654850100000|2022-06-10 08:35:00|981.5|979.5|981.62|979.62|985.37|983.37|981.5|979.5|0
1654850400000|2022-06-10 08:40:00|981.87|979.87|981.12|979.12|983.87|981.87|981.12|979.12|0
1654850700000|2022-06-10 08:45:00|981.37|979.37|979.87|977.87|981.75|979.75|978.12|976.12|0
1654851000000|2022-06-10 08:50:00|979.37|977.37|986.12|984.12|987.12|985.12|978.62|976.62|0
1654851300000|2022-06-10 08:55:00|986.37|984.37|987.12|985.12|988.12|986.12|984.62|982.62|0
1654851600000|2022-06-10 09:00:00|987.37|985.37|984.87|982.87|987.87|985.87|982.62|980.62|0
1654851900000|2022-06-10 09:05:00|984.62|982.62|984.87|982.87|985.12|983.12|982.62|980.62|0
1654852200000|2022-06-10 09:10:00|984.62|982.62|983.37|981.37|986|984|981.62|979.62|0
1654852500000|2022-06-10 09:15:00|983.12|981.12|984.75|982.75|984.87|982.87|981.37|979.37|0
1654852800000|2022-06-10 09:20:00|985.12|983.12|985.87|983.87|986.12|984.12|983.37|981.37|0
1654853100000|2022-06-10 09:25:00|985.62|983.62|982.87|980.87|986.87|984.87|982.37|980.37|0
1654853400000|2022-06-10 09:30:00|982.12|980.12|982.12|980.12|983.12|981.12|982.12|980.12|0
1654853700000|2022-06-10 09:35:00|982.37|980.37|984|982|985.75|983.75|981.87|979.87|0
1654854000000|2022-06-10 09:40:00|983.62|981.62|979.62|977.62|985.25|983.25|979.62|977.62|0
1654854300000|2022-06-10 09:45:00|979.87|977.87|985.25|983.25|985.62|983.62|979.37|977.37|0
1654854600000|2022-06-10 09:50:00|985.62|983.62|987.87|985.87|987.87|985.87|984.87|982.87|0
1654854900000|2022-06-10 09:55:00|988.12|986.12|986.87|984.87|988.62|986.62|986.5|984.5|0
1654855200000|2022-06-10 10:00:00|986.5|984.5|986.62|984.62|988.25|986.25|983.87|981.87|0
1654855500000|2022-06-10 10:05:00|987.12|985.12|988.37|986.37|989.62|987.62|986|984|0
1654855800000|2022-06-10 10:10:00|987.62|985.62|987.62|985.62|990.37|988.37|987.12|985.12|0
1654856100000|2022-06-10 10:15:00|987.37|985.37|988.37|986.37|988.37|986.37|985.62|983.62|0
1654856400000|2022-06-10 10:20:00|988.62|986.62|992.37|990.37|992.37|990.37|985.37|983.37|0
1654856700000|2022-06-10 10:25:00|992.12|990.12|993.37|991.37|993.87|991.87|991.37|989.37|0
1654857000000|2022-06-10 10:30:00|993.62|991.62|993.12|991.12|994.37|992.37|991.12|989.12|0
1654857300000|2022-06-10 10:35:00|992.75|990.75|991|989|992.87|990.87|990.12|988.12|0
1654857600000|2022-06-10 10:40:00|990.87|988.87|992.62|990.62|992.87|990.87|990.62|988.62|0
1654857900000|2022-06-10 10:45:00|992.87|990.87|992.87|990.87|993|991|990.37|988.37|0
1654858200000|2022-06-10 10:50:00|992.62|990.62|990.37|988.37|993.87|991.87|990.37|988.37|0
1654858500000|2022-06-10 10:55:00|990.87|988.87|989.62|987.62|994.62|992.62|989.62|987.62|0
1654858800000|2022-06-10 11:00:00|989.37|987.37|992.37|990.37|992.62|990.62|988.87|986.87|0
1654859100000|2022-06-10 11:05:00|992.25|990.25|987.87|985.87|992.37|990.37|987.12|985.12|0
1654859400000|2022-06-10 11:10:00|988|986|987.37|985.37|990.37|988.37|986.12|984.12|0
1654859700000|2022-06-10 11:15:00|987.12|985.12|990.87|988.87|990.87|988.87|987.12|985.12|0
1654860000000|2022-06-10 11:20:00|991.12|989.12|989.87|987.87|991.62|989.62|988.37|986.37|0
1654860300000|2022-06-10 11:25:00|989.62|987.62|988.62|986.62|990.87|988.87|988.12|986.12|0
1654860600000|2022-06-10 11:30:00|989.12|987.12|983.37|981.37|989.12|987.12|982.12|980.12|0
1654860900000|2022-06-10 11:35:00|983.62|981.62|985.37|983.37|985.87|983.87|979.37|977.37|0
1654861200000|2022-06-10 11:40:00|985.62|983.62|984.37|982.37|986.37|984.37|983.62|981.62|0
1654861500000|2022-06-10 11:45:00|984.12|982.12|985.37|983.37|986.37|984.37|983|981|0
1654861800000|2022-06-10 11:50:00|985.62|983.62|986.37|984.37|986.87|984.87|984.62|982.62|0
1654862100000|2022-06-10 11:55:00|986.62|984.62|988.12|986.12|988.12|986.12|984.37|982.37|0
1654862400000|2022-06-10 12:00:00|987.62|985.62|986.37|984.37|987.87|985.87|982.62|980.62|0
1654862700000|2022-06-10 12:05:00|986.12|984.12|983.12|981.12|986.25|984.25|982.37|980.37|0
1654863000000|2022-06-10 12:10:00|982.62|980.62|981.87|979.87|983.87|981.87|981.37|979.37|0
1654863300000|2022-06-10 12:15:00|981.37|979.37|982.62|980.62|983.37|981.37|981.12|979.12|0
1654863600000|2022-06-10 12:20:00|981.87|979.87|982.62|980.62|984.12|982.12|981.87|979.87|0
1654863900000|2022-06-10 12:25:00|982.25|980.25|983.5|981.5|984.12|982.12|977.62|975.62|0
1654864200000|2022-06-10 12:30:00|983.25|981.25|1037.37|1035.37|1040.5|1038.5|983.25|981.25|0
1654864500000|2022-06-10 12:35:00|1038.87|1036.87|1024.5|1022.5|1042.12|1040.12|1022.25|1020.25|0
1654864800000|2022-06-10 12:40:00|1023.37|1021.37|1029.12|1027.12|1029.12|1027.12|1013.37|1011.37|0
1654865100000|2022-06-10 12:45:00|1028.75|1026.75|1035.62|1033.62|1035.62|1033.62|1022.87|1020.87|0
1654865400000|2022-06-10 12:50:00|1035.87|1033.87|1037.37|1035.37|1042.62|1040.62|1035.37|1033.37|0
1654865700000|2022-06-10 12:55:00|1038.62|1036.62|1052.87|1050.87|1052.87|1050.87|1037.87|1035.87|0
1654866000000|2022-06-10 13:00:00|1052.37|1050.37|1037.62|1035.62|1052.87|1050.87|1035.62|1033.62|0
1654866300000|2022-06-10 13:05:00|1038|1036|1047.12|1045.12|1048.12|1046.12|1036.37|1034.37|0
1654866600000|2022-06-10 13:10:00|1046.87|1044.87|1046.37|1044.37|1048.62|1046.62|1042.62|1040.62|0
1654866900000|2022-06-10 13:15:00|1046.5|1044.5|1052.12|1050.12|1052.37|1050.37|1044.62|1042.62|0
1654867200000|2022-06-10 13:20:00|1051.62|1049.62|1059.12|1057.12|1061.25|1059.25|1047.37|1045.37|0
1654867500000|2022-06-10 13:25:00|1060.37|1058.37|1051.75|1049.75|1060.87|1058.87|1051.75|1049.75|0
1654867800000|2022-06-10 13:30:00|1051.87|1049.87|1067|1065|1068.5|1066.5|1043.62|1041.62|0
1654868100000|2022-06-10 13:35:00|1066.62|1064.62|1061.87|1059.87|1069.87|1067.87|1057.75|1055.75|0
1654868400000|2022-06-10 13:40:00|1062.62|1060.62|1052.62|1050.62|1063.12|1061.12|1052.62|1050.62|0
1654868700000|2022-06-10 13:45:00|1052.25|1050.25|1057.87|1055.87|1060.5|1058.5|1049.87|1047.87|0
1654869000000|2022-06-10 13:50:00|1059.62|1057.62|1068.12|1066.12|1068.87|1066.87|1056.12|1054.12|0
1654869300000|2022-06-10 13:55:00|1067.87|1065.87|1067.25|1065.25|1071.62|1069.62|1063.62|1061.62|0
1654869600000|2022-06-10 14:00:00|1070.37|1068.37|1085.62|1083.62|1088.62|1086.62|1070.37|1068.37|0
1654869900000|2022-06-10 14:05:00|1086.12|1084.12|1089.62|1087.62|1090.37|1088.37|1081.37|1079.37|0
1654870200000|2022-06-10 14:10:00|1090.12|1088.12|1089.12|1087.12|1094.37|1092.37|1087.37|1085.37|0
1654870500000|2022-06-10 14:15:00|1089.75|1087.75|1092.37|1090.37|1094.37|1092.37|1088.12|1086.12|0
1654870800000|2022-06-10 14:20:00|1092.62|1090.62|1097.12|1095.12|1099|1097|1091.12|1089.12|0
1654871100000|2022-06-10 14:25:00|1098.62|1096.62|1097.37|1095.37|1099.12|1097.12|1090.37|1088.37|0
1654871400000|2022-06-10 14:30:00|1098.12|1096.12|1088.62|1086.62|1098.62|1096.62|1088.62|1086.62|0
1654871700000|2022-06-10 14:35:00|1089.62|1087.62|1083.12|1081.12|1090.12|1088.12|1082.12|1080.12|0
1654872000000|2022-06-10 14:40:00|1083.37|1081.37|1078.87|1076.87|1088.12|1086.12|1078.87|1076.87|0
1654872300000|2022-06-10 14:45:00|1080.37|1078.37|1082.37|1080.37|1085.75|1083.75|1079.12|1077.12|0
1654872600000|2022-06-10 14:50:00|1083.12|1081.12|1080.62|1078.62|1083.37|1081.37|1076.87|1074.87|0
1654872900000|2022-06-10 14:55:00|1079.87|1077.87|1092.62|1090.62|1092.62|1090.62|1079.37|1077.37|0
1654873200000|2022-06-10 15:00:00|1093.12|1091.12|1092.37|1090.37|1095.12|1093.12|1089.37|1087.37|0
1654873500000|2022-06-10 15:05:00|1093.12|1091.12|1092.37|1090.37|1096.87|1094.87|1091.87|1089.87|0
1654873800000|2022-06-10 15:10:00|1093.37|1091.37|1093.37|1091.37|1095.62|1093.62|1089.12|1087.12|0
1654874100000|2022-06-10 15:15:00|1093.62|1091.62|1088.62|1086.62|1096.37|1094.37|1087.62|1085.62|0
1654874400000|2022-06-10 15:20:00|1088.37|1086.37|1093.87|1091.87|1094.12|1092.12|1085.12|1083.12|0
1654874700000|2022-06-10 15:25:00|1094.62|1092.62|1095.87|1093.87|1099.12|1097.12|1093.37|1091.37|0
1654875000000|2022-06-10 15:30:00|1096.87|1094.87|1097.37|1095.37|1100.87|1098.87|1095.37|1093.37|0
1654875300000|2022-06-10 15:35:00|1097.12|1095.12|1100.37|1098.37|1100.87|1098.87|1096.87|1094.87|0
1654875600000|2022-06-10 15:40:00|1100.87|1098.87|1094.12|1092.12|1102.37|1100.37|1094.12|1092.12|0
1654875900000|2022-06-10 15:45:00|1094.87|1092.87|1100.87|1098.87|1100.87|1098.87|1091.37|1089.37|0
1654876200000|2022-06-10 15:50:00|1100.12|1098.12|1098.62|1096.62|1101.87|1099.87|1095.87|1093.87|0
1654876500000|2022-06-10 15:55:00|1099.37|1097.37|1090.62|1088.62|1100.37|1098.37|1088.87|1086.87|0
1654876800000|2022-06-10 16:00:00|1090.87|1088.87|1089.87|1087.87|1092.12|1090.12|1086.62|1084.62|0
1654877100000|2022-06-10 16:05:00|1089.75|1087.75|1084.12|1082.12|1089.87|1087.87|1082.37|1080.37|0
1654877400000|2022-06-10 16:10:00|1084.37|1082.37|1092.62|1090.62|1093.37|1091.37|1084.37|1082.37|0
1654877700000|2022-06-10 16:15:00|1093.12|1091.12|1095.37|1093.37|1097.62|1095.62|1092.37|1090.37|0
1654878000000|2022-06-10 16:20:00|1095.62|1093.62|1095.37|1093.37|1095.87|1093.87|1090.37|1088.37|0
1654878300000|2022-06-10 16:25:00|1096.12|1094.12|1091.62|1089.62|1097.62|1095.62|1091.62|1089.62|0
1654878600000|2022-06-10 16:30:00|1091.87|1089.87|1093.62|1091.62|1095.62|1093.62|1088.87|1086.87|0
1654878900000|2022-06-10 16:35:00|1095.12|1093.12|1091.12|1089.12|1095.12|1093.12|1090.37|1088.37|0
1654879200000|2022-06-10 16:40:00|1090.87|1088.87|1089.87|1087.87|1093.12|1091.12|1086.62|1084.62|0
1654879500000|2022-06-10 16:45:00|1089.62|1087.62|1093.12|1091.12|1094.37|1092.37|1088.37|1086.37|0
1654879800000|2022-06-10 16:50:00|1094.12|1092.12|1098.37|1096.37|1098.87|1096.87|1093.87|1091.87|0
1654880100000|2022-06-10 16:55:00|1099.12|1097.12|1095.62|1093.62|1100.37|1098.37|1094.62|1092.62|0
1654880400000|2022-06-10 17:00:00|1095.87|1093.87|1097.87|1095.87|1100.87|1098.87|1094.12|1092.12|0
1654880700000|2022-06-10 17:05:00|1099.12|1097.12|1096.62|1094.62|1101.37|1099.37|1096.37|1094.37|0
1654881000000|2022-06-10 17:10:00|1096.37|1094.37|1099.37|1097.37|1101.62|1099.62|1095.12|1093.12|0
1654881300000|2022-06-10 17:15:00|1100.12|1098.12|1092.37|1090.37|1100.87|1098.87|1091.87|1089.87|0
1654881600000|2022-06-10 17:20:00|1092.12|1090.12|1091.87|1089.87|1094.12|1092.12|1090.12|1088.12|0
1654881900000|2022-06-10 17:25:00|1091.62|1089.62|1085.62|1083.62|1092.12|1090.12|1085.62|1083.62|0
1654882200000|2022-06-10 17:30:00|1085.75|1083.75|1091.87|1089.87|1095.12|1093.12|1085.75|1083.75|0
1654882500000|2022-06-10 17:35:00|1090.87|1088.87|1083.12|1081.12|1090.87|1088.87|1082.87|1080.87|0
1654882800000|2022-06-10 17:40:00|1082.87|1080.87|1085|1083|1087.37|1085.37|1082.87|1080.87|0
1654883100000|2022-06-10 17:45:00|1084.87|1082.87|1077.12|1075.12|1087.12|1085.12|1076.87|1074.87|0
1654883400000|2022-06-10 17:50:00|1076.37|1074.37|1082.37|1080.37|1082.62|1080.62|1073.12|1071.12|0
1654883700000|2022-06-10 17:55:00|1083.37|1081.37|1084.87|1082.87|1087.87|1085.87|1082.87|1080.87|0
1654884000000|2022-06-10 18:00:00|1084.62|1082.62|1091.37|1089.37|1091.87|1089.87|1084.37|1082.37|0
1654884300000|2022-06-10 18:05:00|1092.12|1090.12|1087.12|1085.12|1092.37|1090.37|1085.37|1083.37|0
1654884600000|2022-06-10 18:10:00|1086.87|1084.87|1088.62|1086.62|1089.12|1087.12|1084.87|1082.87|0
1654884900000|2022-06-10 18:15:00|1088.37|1086.37|1080.87|1078.87|1090.37|1088.37|1079.12|1077.12|0
1654885200000|2022-06-10 18:20:00|1079.62|1077.62|1076.37|1074.37|1079.62|1077.62|1074.62|1072.62|0
1654885500000|2022-06-10 18:25:00|1075.5|1073.5|1082.87|1080.87|1085.62|1083.62|1075.5|1073.5|0
1654885800000|2022-06-10 18:30:00|1082.37|1080.37|1077.87|1075.87|1082.37|1080.37|1075.87|1073.87|0
1654886100000|2022-06-10 18:35:00|1078.37|1076.37|1082.12|1080.12|1082.62|1080.62|1078.12|1076.12|0
1654886400000|2022-06-10 18:40:00|1082.62|1080.62|1084.62|1082.62|1087.87|1085.87|1082.12|1080.12|0
1654886700000|2022-06-10 18:45:00|1084.87|1082.87|1075.87|1073.87|1085.12|1083.12|1075.37|1073.37|0
1654887000000|2022-06-10 18:50:00|1075.62|1073.62|1074.12|1072.12|1079.12|1077.12|1074.12|1072.12|0
1654887300000|2022-06-10 18:55:00|1073.87|1071.87|1069.37|1067.37|1075.62|1073.62|1067.12|1065.12|0
1654887600000|2022-06-10 19:00:00|1069.12|1067.12|1079.25|1077.25|1080.25|1078.25|1066.12|1064.12|0
1654887900000|2022-06-10 19:05:00|1079.37|1077.37|1080.12|1078.12|1084.37|1082.37|1078.12|1076.12|0
1654888200000|2022-06-10 19:10:00|1080.87|1078.87|1074.62|1072.62|1081.12|1079.12|1072.87|1070.87|0
1654888500000|2022-06-10 19:15:00|1074.37|1072.37|1068.62|1066.62|1075.37|1073.37|1067.87|1065.87|0
1654888800000|2022-06-10 19:20:00|1068.37|1066.37|1069.87|1067.87|1079.87|1077.87|1067.87|1065.87|0
1654889100000|2022-06-10 19:25:00|1069.12|1067.12|1067.12|1065.12|1069.12|1067.12|1058.87|1056.87|0
1654889400000|2022-06-10 19:30:00|1067.25|1065.25|1073.62|1071.62|1074.87|1072.87|1066.87|1064.87|0
1654889700000|2022-06-10 19:35:00|1073.12|1071.12|1070.12|1068.12|1076.12|1074.12|1064.62|1062.62|0
1654890000000|2022-06-10 19:40:00|1070.37|1068.37|1080.12|1078.12|1082.62|1080.62|1067.37|1065.37|0
1654890300000|2022-06-10 19:45:00|1080.37|1078.37|1091.37|1089.37|1091.62|1089.62|1079.5|1077.5|0
1654890600000|2022-06-10 19:50:00|1093.75|1091.75|1090.12|1088.12|1093.75|1091.75|1084.12|1082.12|0
1654890900000|2022-06-10 19:55:00|1089.62|1087.62|1103.12|1101.12|1103.12|1101.12|1087.12|1085.12|0
1654891200000|2022-06-10 20:00:00|1102.87|1100.87|1094.37|1092.37|1105.12|1103.12|1094.37|1092.37|0
1654891500000|2022-06-10 20:05:00|1094.12|1092.12|1095.37|1093.37|1096.87|1094.87|1093.87|1091.87|0
1654891800000|2022-06-10 20:10:00|1095.12|1093.12|1092.75|1090.75|1096.25|1094.25|1092.62|1090.62|0
1655103900000|2022-06-13 07:05:00|1170.25|1168.25|1162.25|1160.25|1170.5|1168.5|1161.37|1159.37|0
1655104200000|2022-06-13 07:10:00|1162.75|1160.75|1170.5|1168.5|1172.75|1170.75|1162.75|1160.75|0
1655104500000|2022-06-13 07:15:00|1172.25|1170.25|1174.75|1172.75|1174.87|1172.87|1169|1167|0
1655104800000|2022-06-13 07:20:00|1173.62|1171.62|1167.25|1165.25|1174.62|1172.62|1166.87|1164.87|0
1655105100000|2022-06-13 07:25:00|1167.37|1165.37|1173.12|1171.12|1174.75|1172.75|1166.62|1164.62|0
1655105400000|2022-06-13 07:30:00|1172.75|1170.75|1181.62|1179.62|1182.12|1180.12|1172.75|1170.75|0
1655105700000|2022-06-13 07:35:00|1181.12|1179.12|1181.5|1179.5|1182.37|1180.37|1173.5|1171.5|0
1655106000000|2022-06-13 07:40:00|1180.75|1178.75|1183.87|1181.87|1184.12|1182.12|1178.87|1176.87|0
1655106300000|2022-06-13 07:45:00|1183.37|1181.37|1177.75|1175.75|1184.25|1182.25|1176.62|1174.62|0
1655106600000|2022-06-13 07:50:00|1177.87|1175.87|1178.12|1176.12|1178.87|1176.87|1173.75|1171.75|0
1655106900000|2022-06-13 07:55:00|1179.12|1177.12|1181.62|1179.62|1182.5|1180.5|1176.87|1174.87|0
1655107200000|2022-06-13 08:00:00|1182.62|1180.62|1189.5|1187.5|1189.62|1187.62|1182.12|1180.12|0
1655107500000|2022-06-13 08:05:00|1189.37|1187.37|1187.62|1185.62|1190.37|1188.37|1186.37|1184.37|0
1655107800000|2022-06-13 08:10:00|1187.5|1185.5|1194|1192|1194.12|1192.12|1186.12|1184.12|0
1655108100000|2022-06-13 08:15:00|1194.12|1192.12|1201.87|1199.87|1203.12|1201.12|1192.37|1190.37|0
1655108400000|2022-06-13 08:20:00|1201.5|1199.5|1202.12|1200.12|1202.25|1200.25|1198.62|1196.62|0
1655108700000|2022-06-13 08:25:00|1202.37|1200.37|1200.62|1198.62|1202.5|1200.5|1197.87|1195.87|0
1655109000000|2022-06-13 08:30:00|1201.12|1199.12|1192.12|1190.12|1202.12|1200.12|1192.12|1190.12|0
1655109300000|2022-06-13 08:35:00|1192.37|1190.37|1194.25|1192.25|1197.87|1195.87|1191.87|1189.87|0
1655109600000|2022-06-13 08:40:00|1194.5|1192.5|1192.37|1190.37|1196.87|1194.87|1189.12|1187.12|0
1655109900000|2022-06-13 08:45:00|1193.62|1191.62|1196.87|1194.87|1198.12|1196.12|1192.62|1190.62|0
1655110200000|2022-06-13 08:50:00|1196.75|1194.75|1196.62|1194.62|1200.62|1198.62|1194.62|1192.62|0
1655110500000|2022-06-13 08:55:00|1196.25|1194.25|1200.25|1198.25|1200.37|1198.37|1195.37|1193.37|0
1655110800000|2022-06-13 09:00:00|1200.62|1198.62|1194.12|1192.12|1201.62|1199.62|1194.12|1192.12|0
1655111100000|2022-06-13 09:05:00|1194.25|1192.25|1193.12|1191.12|1198.12|1196.12|1192.87|1190.87|0
1655111400000|2022-06-13 09:10:00|1193.62|1191.62|1195.62|1193.62|1196.62|1194.62|1193.12|1191.12|0
1655111700000|2022-06-13 09:15:00|1195.87|1193.87|1193.62|1191.62|1198.75|1196.75|1192.62|1190.62|0
1655112000000|2022-06-13 09:20:00|1193.37|1191.37|1195.5|1193.5|1196.12|1194.12|1187.37|1185.37|0
1655112300000|2022-06-13 09:25:00|1195.37|1193.37|1195.62|1193.62|1196.37|1194.37|1193.37|1191.37|0
1655112600000|2022-06-13 09:30:00|1195.37|1193.37|1196.87|1194.87|1197.87|1195.87|1193.87|1191.87|0
1655112900000|2022-06-13 09:35:00|1195.12|1193.12|1197.37|1195.37|1200.37|1198.37|1194.37|1192.37|0
1655113200000|2022-06-13 09:40:00|1196.87|1194.87|1198.12|1196.12|1201.87|1199.87|1194.87|1192.87|0
1655113500000|2022-06-13 09:45:00|1197.62|1195.62|1194.62|1192.62|1199.12|1197.12|1193.75|1191.75|0
1655113800000|2022-06-13 09:50:00|1194.87|1192.87|1197.37|1195.37|1197.87|1195.87|1194.5|1192.5|0
1655114100000|2022-06-13 09:55:00|1197.87|1195.87|1193.62|1191.62|1199.87|1197.87|1191.62|1189.62|0
1655114400000|2022-06-13 10:00:00|1192.87|1190.87|1193.62|1191.62|1195.87|1193.87|1190.62|1188.62|0
1655114700000|2022-06-13 10:05:00|1193.87|1191.87|1188.37|1186.37|1194.62|1192.62|1188.37|1186.37|0
1655115000000|2022-06-13 10:10:00|1188.12|1186.12|1185.75|1183.75|1189.12|1187.12|1185|1183|0
1655115300000|2022-06-13 10:15:00|1186.12|1184.12|1190.5|1188.5|1191.87|1189.87|1186.12|1184.12|0
1655115600000|2022-06-13 10:20:00|1190.62|1188.62|1191.87|1189.87|1193.25|1191.25|1188.62|1186.62|0
1655115900000|2022-06-13 10:25:00|1192.37|1190.37|1191|1189|1192.75|1190.75|1188.62|1186.62|0
1655116200000|2022-06-13 10:30:00|1190.87|1188.87|1185.37|1183.37|1192.12|1190.12|1185|1183|0
1655116500000|2022-06-13 10:35:00|1185.25|1183.25|1188.62|1186.62|1190|1188|1184.12|1182.12|0
1655116800000|2022-06-13 10:40:00|1188.87|1186.87|1184.62|1182.62|1189.25|1187.25|1184.12|1182.12|0
1655117100000|2022-06-13 10:45:00|1184.87|1182.87|1188.37|1186.37|1189.75|1187.75|1184.37|1182.37|0
1655117400000|2022-06-13 10:50:00|1188.62|1186.62|1184.87|1182.87|1189.87|1187.87|1184.37|1182.37|0
1655117700000|2022-06-13 10:55:00|1184.75|1182.75|1188|1186|1189|1187|1184.12|1182.12|0
1655118000000|2022-06-13 11:00:00|1186.37|1184.37|1182.25|1180.25|1186.62|1184.62|1181.12|1179.12|0
1655118300000|2022-06-13 11:05:00|1182.12|1180.12|1187.37|1185.37|1188.12|1186.12|1180.87|1178.87|0
1655118600000|2022-06-13 11:10:00|1187.12|1185.12|1188.87|1186.87|1191.25|1189.25|1187.12|1185.12|0
1655118900000|2022-06-13 11:15:00|1189.12|1187.12|1189.37|1187.37|1190.12|1188.12|1185.25|1183.25|0
1655119200000|2022-06-13 11:20:00|1190.12|1188.12|1193.37|1191.37|1193.87|1191.87|1188.87|1186.87|0
1655119500000|2022-06-13 11:25:00|1192.87|1190.87|1189.62|1187.62|1194.37|1192.37|1187.12|1185.12|0
1655119800000|2022-06-13 11:30:00|1189.37|1187.37|1193.12|1191.12|1193.62|1191.62|1186.37|1184.37|0
1655120100000|2022-06-13 11:35:00|1193|1191|1189.75|1187.75|1193.87|1191.87|1187.87|1185.87|0
1655120400000|2022-06-13 11:40:00|1189.5|1187.5|1196.62|1194.62|1196.62|1194.62|1188.75|1186.75|0
1655120700000|2022-06-13 11:45:00|1196.37|1194.37|1198.12|1196.12|1198.12|1196.12|1194.75|1192.75|0
1655121000000|2022-06-13 11:50:00|1197.87|1195.87|1197|1195|1199.87|1197.87|1196.37|1194.37|0
1655121300000|2022-06-13 11:55:00|1196.75|1194.75|1198.87|1196.87|1199.62|1197.62|1196.37|1194.37|0
1655121600000|2022-06-13 12:00:00|1198.62|1196.62|1194.75|1192.75|1199|1197|1191.87|1189.87|0
1655121900000|2022-06-13 12:05:00|1194.87|1192.87|1193.62|1191.62|1197.75|1195.75|1191.87|1189.87|0
1655122200000|2022-06-13 12:10:00|1193.37|1191.37|1185.87|1183.87|1194.25|1192.25|1185.87|1183.87|0
1655122500000|2022-06-13 12:15:00|1186.25|1184.25|1185.62|1183.62|1189.62|1187.62|1182.87|1180.87|0
1655122800000|2022-06-13 12:20:00|1185.37|1183.37|1182.62|1180.62|1185.87|1183.87|1181.87|1179.87|0
1655123100000|2022-06-13 12:25:00|1183.12|1181.12|1184.62|1182.62|1185.87|1183.87|1182.12|1180.12|0
1655123400000|2022-06-13 12:30:00|1184.87|1182.87|1186.12|1184.12|1186.12|1184.12|1182.12|1180.12|0
1655123700000|2022-06-13 12:35:00|1186.37|1184.37|1186.87|1184.87|1190|1188|1185.62|1183.62|0
1655124000000|2022-06-13 12:40:00|1187.62|1185.62|1189.87|1187.87|1192|1190|1185.87|1183.87|0
1655124300000|2022-06-13 12:45:00|1190.12|1188.12|1192.12|1190.12|1193.62|1191.62|1188.87|1186.87|0
1655124600000|2022-06-13 12:50:00|1191.87|1189.87|1192.87|1190.87|1193.37|1191.37|1188.37|1186.37|0
1655124900000|2022-06-13 12:55:00|1192.62|1190.62|1195.37|1193.37|1195.87|1193.87|1190.62|1188.62|0
1655125200000|2022-06-13 13:00:00|1195.62|1193.62|1197.12|1195.12|1198.37|1196.37|1195.62|1193.62|0
1655125500000|2022-06-13 13:05:00|1196.87|1194.87|1196.37|1194.37|1198.5|1196.5|1194.62|1192.62|0
1655125800000|2022-06-13 13:10:00|1196.87|1194.87|1191.87|1189.87|1196.87|1194.87|1191.37|1189.37|0
1655126100000|2022-06-13 13:15:00|1191.62|1189.62|1195.62|1193.62|1195.62|1193.62|1190.62|1188.62|0
1655126400000|2022-06-13 13:20:00|1195.87|1193.87|1199.12|1197.12|1199.62|1197.62|1195.62|1193.62|0
1655126700000|2022-06-13 13:25:00|1198.87|1196.87|1201.87|1199.87|1202.12|1200.12|1197.37|1195.37|0
1655127000000|2022-06-13 13:30:00|1202.87|1200.87|1188.12|1186.12|1202.87|1200.87|1184|1182|0
1655127300000|2022-06-13 13:35:00|1188.62|1186.62|1197.62|1195.62|1197.62|1195.62|1183.62|1181.62|0
1655127600000|2022-06-13 13:40:00|1198.62|1196.62|1196.37|1194.37|1208.87|1206.87|1195.12|1193.12|0
1655127900000|2022-06-13 13:45:00|1198|1196|1202.12|1200.12|1203|1201|1187.62|1185.62|0
1655128200000|2022-06-13 13:50:00|1202.37|1200.37|1202.37|1200.37|1203.87|1201.87|1195.87|1193.87|0
1655128500000|2022-06-13 13:55:00|1202.5|1200.5|1203.12|1201.12|1204|1202|1196.62|1194.62|0
1655128800000|2022-06-13 14:00:00|1202.25|1200.25|1205.87|1203.87|1208.62|1206.62|1194|1192|0
1655129100000|2022-06-13 14:05:00|1205.37|1203.37|1205.12|1203.12|1207|1205|1196.37|1194.37|0
1655129400000|2022-06-13 14:10:00|1205.37|1203.37|1216.37|1214.37|1217.12|1215.12|1201.87|1199.87|0
1655129700000|2022-06-13 14:15:00|1216.62|1214.62|1225.62|1223.62|1228.62|1226.62|1216.62|1214.62|0
1655130000000|2022-06-13 14:20:00|1226.62|1224.62|1230.12|1228.12|1230.12|1228.12|1221.37|1219.37|0
1655130300000|2022-06-13 14:25:00|1230.37|1228.37|1228.87|1226.87|1231.87|1229.87|1227.37|1225.37|0
1655130600000|2022-06-13 14:30:00|1229.37|1227.37|1225.87|1223.87|1232.87|1230.87|1224.87|1222.87|0
1655130900000|2022-06-13 14:35:00|1226.37|1224.37|1225.87|1223.87|1226.87|1224.87|1221.12|1219.12|0
1655131200000|2022-06-13 14:40:00|1226.87|1224.87|1238.62|1236.62|1240.25|1238.25|1226.87|1224.87|0
1655131500000|2022-06-13 14:45:00|1238.87|1236.87|1243.12|1241.12|1244.37|1242.37|1237.75|1235.75|0
1655131800000|2022-06-13 14:50:00|1243.37|1241.37|1239.37|1237.37|1246.25|1244.25|1238.12|1236.12|0
1655132100000|2022-06-13 14:55:00|1239.12|1237.12|1240.37|1238.37|1241.37|1239.37|1235.62|1233.62|0
1655132400000|2022-06-13 15:00:00|1239.37|1237.37|1247.37|1245.37|1249.12|1247.12|1239.12|1237.12|0
1655132700000|2022-06-13 15:05:00|1247.62|1245.62|1248.62|1246.62|1249.37|1247.37|1246.62|1244.62|0
1655133000000|2022-06-13 15:10:00|1249.12|1247.12|1241.62|1239.62|1251.87|1249.87|1241.37|1239.37|0
1655133300000|2022-06-13 15:15:00|1242.37|1240.37|1228.87|1226.87|1242.37|1240.37|1228.37|1226.37|0
1655133600000|2022-06-13 15:20:00|1229.37|1227.37|1219.12|1217.12|1230.62|1228.62|1219.12|1217.12|0
1655133900000|2022-06-13 15:25:00|1218.37|1216.37|1227.62|1225.62|1228.37|1226.37|1217.37|1215.37|0
1655134200000|2022-06-13 15:30:00|1227.37|1225.37|1225.87|1223.87|1234|1232|1223.12|1221.12|0
1655134500000|2022-06-13 15:35:00|1227.37|1225.37|1215.12|1213.12|1227.37|1225.37|1215.12|1213.12|0
1655134800000|2022-06-13 15:40:00|1214.87|1212.87|1211.87|1209.87|1219|1217|1208.62|1206.62|0
1655135100000|2022-06-13 15:45:00|1211.62|1209.62|1215.37|1213.37|1220.37|1218.37|1210.87|1208.87|0
1655135400000|2022-06-13 15:50:00|1215.25|1213.25|1225.12|1223.12|1225.62|1223.62|1212.12|1210.12|0
1655135700000|2022-06-13 15:55:00|1224.87|1222.87|1217.62|1215.62|1225.12|1223.12|1217.12|1215.12|0
1655136000000|2022-06-13 16:00:00|1218.87|1216.87|1219.37|1217.37|1222.12|1220.12|1211.12|1209.12|0
1655136300000|2022-06-13 16:05:00|1218.12|1216.12|1215.12|1213.12|1222.62|1220.62|1208.37|1206.37|0
1655136600000|2022-06-13 16:10:00|1216.87|1214.87|1211.37|1209.37|1218.87|1216.87|1204.62|1202.62|0
1655136900000|2022-06-13 16:15:00|1210.87|1208.87|1212.12|1210.12|1216.62|1214.62|1206.62|1204.62|0
1655137200000|2022-06-13 16:20:00|1211.37|1209.37|1211.87|1209.87|1214.62|1212.62|1205.87|1203.87|0
1655137500000|2022-06-13 16:25:00|1212|1210|1210.37|1208.37|1213.12|1211.12|1206.12|1204.12|0
1655137800000|2022-06-13 16:30:00|1211.62|1209.62|1198.87|1196.87|1214.37|1212.37|1196.12|1194.12|0
1655138100000|2022-06-13 16:35:00|1199.62|1197.62|1190.62|1188.62|1199.62|1197.62|1188.37|1186.37|0
1655138400000|2022-06-13 16:40:00|1191.12|1189.12|1205.37|1203.37|1206.37|1204.37|1190.87|1188.87|0
1655138700000|2022-06-13 16:45:00|1206.12|1204.12|1208.12|1206.12|1208.62|1206.62|1203.12|1201.12|0
1655139000000|2022-06-13 16:50:00|1208.87|1206.87|1213.62|1211.62|1214.12|1212.12|1203.62|1201.62|0
1655139300000|2022-06-13 16:55:00|1214.12|1212.12|1219.25|1217.25|1220.12|1218.12|1211.37|1209.37|0
1655139600000|2022-06-13 17:00:00|1219.12|1217.12|1225.07|1222.67|1225.57|1223.37|1219.12|1217.12|0
1655139900000|2022-06-13 17:05:00|1225.82|1223.42|1222.32|1219.92|1227.82|1225.42|1222.32|1219.92|0
1655140200000|2022-06-13 17:10:00|1222.57|1220.17|1222.32|1219.92|1227.32|1224.92|1222.32|1219.92|0
1655140500000|2022-06-13 17:15:00|1222.82|1220.42|1222.57|1220.17|1225.07|1222.67|1221.07|1218.67|0
1655140800000|2022-06-13 17:20:00|1224.32|1221.92|1225.32|1222.92|1227.57|1225.17|1222.45|1220.05|0
1655141100000|2022-06-13 17:25:00|1224.57|1222.17|1226.57|1224.17|1230.82|1228.42|1223.32|1220.92|0
1655141400000|2022-06-13 17:30:00|1227.32|1224.92|1231.07|1228.67|1231.57|1229.17|1223.57|1221.17|0
1655141700000|2022-06-13 17:35:00|1231.32|1228.92|1222.82|1220.42|1232.07|1229.67|1222.82|1220.42|0
1655142000000|2022-06-13 17:40:00|1223.07|1220.67|1210.57|1208.17|1223.07|1220.67|1210.57|1208.17|0
1655142300000|2022-06-13 17:45:00|1210.32|1207.92|1203.57|1201.17|1212.07|1209.67|1203.57|1201.17|0
1655142600000|2022-06-13 17:50:00|1203.82|1201.42|1211.32|1208.92|1213.57|1211.17|1201.57|1199.17|0
1655142900000|2022-06-13 17:55:00|1209.07|1206.67|1207.57|1205.17|1210.57|1208.17|1205.32|1202.92|0
1655143200000|2022-06-13 18:00:00|1207.82|1205.42|1215.12|1213.12|1217.37|1215.37|1207.57|1205.17|0
1655143500000|2022-06-13 18:05:00|1215.37|1213.37|1223.12|1221.12|1223.25|1221.25|1215.25|1213.25|0
1655143800000|2022-06-13 18:10:00|1223.87|1221.87|1228.12|1226.12|1228.62|1226.62|1221.37|1219.37|0
1655144100000|2022-06-13 18:15:00|1229.57|1227.17|1223.32|1220.92|1229.57|1227.17|1222.07|1219.67|0
1655144400000|2022-06-13 18:20:00|1223.07|1220.67|1224.07|1221.67|1224.57|1222.17|1218.07|1215.67|0
1655144700000|2022-06-13 18:25:00|1224.32|1221.92|1224.07|1221.67|1225.07|1222.67|1220.32|1217.92|0
1655145000000|2022-06-13 18:30:00|1224.82|1222.42|1225.82|1223.42|1234.07|1231.67|1222.82|1220.42|0
1655145300000|2022-06-13 18:35:00|1226.07|1223.67|1217.57|1215.17|1226.57|1224.17|1213.57|1211.17|0
1655145600000|2022-06-13 18:40:00|1216.57|1214.17|1217.07|1214.67|1220.57|1218.17|1211.32|1208.92|0
1655145900000|2022-06-13 18:45:00|1216.07|1213.67|1218.32|1215.92|1221.57|1219.17|1212.82|1210.42|0
1655146200000|2022-06-13 18:50:00|1219.07|1216.67|1223.57|1221.17|1225.57|1223.17|1219.07|1216.67|0
1655146500000|2022-06-13 18:55:00|1224.82|1222.42|1231.32|1228.92|1233.32|1230.92|1224.82|1222.42|0
1655146800000|2022-06-13 19:00:00|1232.57|1230.17|1228.82|1226.42|1236.57|1234.17|1226.57|1224.17|0
1655147100000|2022-06-13 19:05:00|1229.57|1227.17|1235.82|1233.42|1236.82|1234.42|1226.32|1223.92|0
1655147400000|2022-06-13 19:10:00|1236.07|1233.67|1240.57|1238.17|1242.32|1239.92|1235.82|1233.42|0
1655147700000|2022-06-13 19:15:00|1241.32|1238.92|1236.82|1234.42|1246.32|1243.92|1221.07|1218.67|0
1655148000000|2022-06-13 19:20:00|1238.07|1235.67|1243.57|1241.17|1244.32|1241.92|1232.57|1230.17|0
1655148300000|2022-06-13 19:25:00|1244.32|1241.92|1249.82|1247.42|1249.82|1247.42|1240.82|1238.42|0
1655148600000|2022-06-13 19:30:00|1249.7|1247.3|1253.32|1250.92|1257.82|1255.42|1247.82|1245.42|0
1655148900000|2022-06-13 19:35:00|1252.82|1250.42|1255.82|1253.42|1256.45|1254.05|1243.07|1240.67|0
1655149200000|2022-06-13 19:40:00|1255.45|1253.05|1259.82|1257.42|1261.32|1258.92|1254.57|1252.17|0
1655149500000|2022-06-13 19:45:00|1260.07|1257.67|1257.7|1255.3|1261.07|1258.67|1251.2|1248.8|0
1655149800000|2022-06-13 19:50:00|1257.95|1255.55|1253.7|1251.3|1267.82|1265.42|1252.82|1250.42|0
1655150100000|2022-06-13 19:55:00|1252.57|1250.17|1248.82|1246.42|1255.45|1253.05|1246.32|1243.92|0
1655150400000|2022-06-13 20:00:00|1250.32|1247.92|1249.32|1246.92|1258.57|1256.17|1249.32|1246.92|0
1655150700000|2022-06-13 20:05:00|1249.57|1247.17|1245|1243|1250.2|1247.8|1244.87|1242.87|0
1655151000000|2022-06-13 20:10:00|1244.87|1242.87|1247.12|1245.12|1247.37|1245.37|1240.37|1238.37|0
1655151300000|2022-06-13 20:15:00|1246.95|1244.55|1247.82|1245.42|1249.7|1247.3|1244.2|1241.8|0
1655151600000|2022-06-13 20:20:00|1248.07|1245.67|1252.07|1249.67|1252.32|1249.92|1247.57|1245.17|0
1655151900000|2022-06-13 20:25:00|1252.32|1249.92|1249.32|1246.92|1252.82|1250.42|1248.57|1246.17|0
1655152200000|2022-06-13 20:30:00|1249.07|1246.67|1246.7|1244.3|1249.07|1246.67|1245.57|1243.17|0
1655152500000|2022-06-13 20:35:00|1246.95|1244.55|1243.82|1241.42|1248.32|1245.92|1243.32|1240.92|0
1655152800000|2022-06-13 20:40:00|1244.07|1241.67|1243.82|1241.42|1245.2|1242.8|1242.82|1240.42|0
1655153100000|2022-06-13 20:45:00|1243.57|1241.17|1245.32|1242.92|1245.57|1243.17|1242.45|1240.05|0
1655153400000|2022-06-13 20:50:00|1245.45|1243.05|1244.7|1242.3|1247.2|1244.8|1244.2|1241.8|0
1655153700000|2022-06-13 20:55:00|1244.45|1242.05|1245.45|1243.05|1247.95|1245.55|1244.07|1241.67|0
1655154000000|2022-06-13 21:00:00|1245.47|1243.07|1246.05|1243.65|1246.2|1243.8|1245.1|1242.7|0
1655154300000|2022-06-13 21:05:00|1246.13|1243.73|1245.62|1243.22|1246.13|1243.73|1245.32|1242.92|0
1655154600000|2022-06-13 21:10:00|1245.95|1243.55|1246.21|1243.81|1246.46|1244.06|1245.48|1243.08|0
1655154900000|2022-06-13 21:15:00|1246.06|1243.66|1245.59|1243.19|1246.06|1243.66|1245.37|1242.97|0
1655155200000|2022-06-13 21:20:00|1245.66|1243.26|1244.35|1241.95|1245.84|1243.44|1244.35|1241.95|0
1655155500000|2022-06-13 21:25:00|1244.24|1241.84|1244.46|1242.06|1244.64|1242.24|1243.84|1241.44|0
1655155800000|2022-06-13 21:30:00|1244.39|1241.99|1244.24|1241.84|1244.43|1242.03|1243.59|1241.19|0
1655156100000|2022-06-13 21:35:00|1244.06|1241.66|1243.73|1241.33|1244.1|1241.7|1243.44|1241.04|0
1655156400000|2022-06-13 21:40:00|1243.81|1241.41|1244.43|1242.03|1244.57|1242.17|1243.81|1241.41|0
1655156700000|2022-06-13 21:45:00|1244.24|1241.84|1244.86|1242.46|1244.97|1242.57|1244.21|1241.81|0
1655157000000|2022-06-13 21:50:00|1244.64|1242.24|1244.43|1242.03|1244.97|1242.57|1243.95|1241.55|0
1655157300000|2022-06-13 21:55:00|1244.54|1242.14|1244.06|1241.66|1244.86|1242.46|1243.62|1241.22|0
1655157600000|2022-06-13 22:00:00|1243.7|1241.3|1240.32|1237.92|1243.7|1241.3|1237.57|1235.17|0
1655157900000|2022-06-13 22:05:00|1240.07|1237.67|1236.32|1233.92|1240.07|1237.67|1236.32|1233.92|0
1655158200000|2022-06-13 22:10:00|1236.57|1234.17|1236.32|1233.92|1237.07|1234.67|1235.57|1233.17|0
1655158500000|2022-06-13 22:15:00|1236.07|1233.67|1234.32|1231.92|1236.07|1233.67|1234.07|1231.67|0
1655158800000|2022-06-13 22:20:00|1234.2|1231.8|1234.7|1232.3|1236.32|1233.92|1233.82|1231.42|0
1655159100000|2022-06-13 22:25:00|1234.57|1232.17|1234.32|1231.92|1235.57|1233.17|1234.32|1231.92|0
1655159400000|2022-06-13 22:30:00|1234.45|1232.05|1235.82|1233.42|1236.32|1233.92|1234.07|1231.67|0
1655159700000|2022-06-13 22:35:00|1236.32|1233.92|1236.07|1233.67|1236.82|1234.42|1236.07|1233.67|0
1655160000000|2022-06-13 22:40:00|1236.2|1233.8|1237.2|1234.8|1237.82|1235.42|1235.82|1233.42|0
1655160300000|2022-06-13 22:45:00|1237.32|1234.92|1237.57|1235.17|1238.45|1236.05|1237.32|1234.92|0
1655160600000|2022-06-13 22:50:00|1237.82|1235.42|1237.82|1235.42|1239.07|1236.67|1237.7|1235.3|0
1655160900000|2022-06-13 22:55:00|1237.7|1235.3|1238.82|1236.42|1238.82|1236.42|1236.7|1234.3|0
1655161200000|2022-06-13 23:00:00|1238.57|1236.17|1240.07|1237.67|1240.07|1237.67|1237.82|1235.42|0
1655161500000|2022-06-13 23:05:00|1239.82|1237.42|1240.07|1237.67|1240.32|1237.92|1238.7|1236.3|0
1655161800000|2022-06-13 23:10:00|1240.32|1237.92|1241.7|1239.3|1242.32|1239.92|1239.95|1237.55|0
1655162100000|2022-06-13 23:15:00|1241.82|1239.42|1243.45|1241.05|1244.82|1242.42|1241.82|1239.42|0
1655162400000|2022-06-13 23:20:00|1243.57|1241.17|1241.57|1239.17|1243.7|1241.3|1241.32|1238.92|0
1655162700000|2022-06-13 23:25:00|1241.45|1239.05|1241.32|1238.92|1243.07|1240.67|1240.95|1238.55|0
1655163000000|2022-06-13 23:30:00|1241.57|1239.17|1244.2|1241.8|1244.32|1241.92|1240.82|1238.42|0
1655163300000|2022-06-13 23:35:00|1243.95|1241.55|1246.2|1243.8|1246.2|1243.8|1243.32|1240.92|0
1655163600000|2022-06-13 23:40:00|1246.32|1243.92|1247.57|1245.17|1247.7|1245.3|1246.32|1243.92|0
1655163900000|2022-06-13 23:45:00|1247.45|1245.05|1245.07|1242.67|1247.82|1245.42|1244.82|1242.42|0
1655164200000|2022-06-13 23:50:00|1244.95|1242.55|1244.2|1241.8|1245.45|1243.05|1243.82|1241.42|0
1655164500000|2022-06-13 23:55:00|1244.32|1241.92|1240.32|1237.92|1244.32|1241.92|1240.32|1237.92|0
1655164800000|2022-06-14 00:00:00|1240.57|1238.17|1242.32|1239.92|1243.32|1240.92|1238.07|1235.67|0
1655165100000|2022-06-14 00:05:00|1242.07|1239.67|1235.82|1233.42|1243.7|1241.3|1235.82|1233.42|0
1655165400000|2022-06-14 00:10:00|1235.57|1233.17|1234.57|1232.17|1236.32|1233.92|1232.82|1230.42|0
1655165700000|2022-06-14 00:15:00|1234.82|1232.42|1240.45|1238.05|1242.2|1239.8|1232.82|1230.42|0
1655166000000|2022-06-14 00:20:00|1240.32|1237.92|1235.7|1233.3|1241.32|1238.92|1234.82|1232.42|0
1655166300000|2022-06-14 00:25:00|1235.82|1233.42|1234.32|1231.92|1236.57|1234.17|1232.82|1230.42|0
1655166600000|2022-06-14 00:30:00|1234.07|1231.67|1229.95|1227.55|1236.2|1233.8|1229.57|1227.17|0
1655166900000|2022-06-14 00:35:00|1229.82|1227.42|1226.57|1224.17|1230.07|1227.67|1225.32|1222.92|0
1655167200000|2022-06-14 00:40:00|1226.32|1223.92|1227.7|1225.3|1228.95|1226.55|1225.32|1222.92|0
1655167500000|2022-06-14 00:45:00|1227.82|1225.42|1230.95|1228.55|1231.07|1228.67|1227.45|1225.05|0
1655167800000|2022-06-14 00:50:00|1230.82|1228.42|1229.32|1226.92|1232.32|1229.92|1228.82|1226.42|0
1655168100000|2022-06-14 00:55:00|1228.57|1226.17|1228.82|1226.42|1231.57|1229.17|1227.57|1225.17|0
1655168400000|2022-06-14 01:00:00|1229.07|1226.67|1228.57|1226.17|1231.2|1228.8|1227.82|1225.42|0
1655168700000|2022-06-14 01:05:00|1228.45|1226.05|1232.32|1229.92|1232.57|1230.17|1227.57|1225.17|0
1655169000000|2022-06-14 01:10:00|1232.57|1230.17|1231.82|1229.42|1232.57|1230.17|1230.32|1227.92|0
1655169300000|2022-06-14 01:15:00|1231.95|1229.55|1233.07|1230.67|1233.32|1230.92|1229.82|1227.42|0
1655169600000|2022-06-14 01:20:00|1232.57|1230.17|1230.57|1228.17|1233.57|1231.17|1230.32|1227.92|0
1655169900000|2022-06-14 01:25:00|1230.82|1228.42|1235.82|1233.42|1235.82|1233.42|1230.07|1227.67|0
1655170200000|2022-06-14 01:30:00|1236.07|1233.67|1231.82|1229.42|1237.57|1235.17|1231.57|1229.17|0
1655170500000|2022-06-14 01:35:00|1231.95|1229.55|1232.32|1229.92|1233.2|1230.8|1230.07|1227.67|0
1655170800000|2022-06-14 01:40:00|1232.07|1229.67|1235.57|1233.17|1235.57|1233.17|1232.07|1229.67|0
1655171100000|2022-06-14 01:45:00|1236.07|1233.67|1238.32|1235.92|1239.82|1237.42|1236.07|1233.67|0
1655171400000|2022-06-14 01:50:00|1238.57|1236.17|1238.82|1236.42|1239.82|1237.42|1236.2|1233.8|0
1655171700000|2022-06-14 01:55:00|1239.32|1236.92|1239.57|1237.17|1241.45|1239.05|1238.57|1236.17|0
1655172000000|2022-06-14 02:00:00|1240.07|1237.67|1238.07|1235.67|1240.45|1238.05|1236.32|1233.92|0
1655172300000|2022-06-14 02:05:00|1237.82|1235.42|1233.57|1231.17|1238.82|1236.42|1233.07|1230.67|0
1655172600000|2022-06-14 02:10:00|1234.07|1231.67|1234.82|1232.42|1235.82|1233.42|1233.07|1230.67|0
1655172900000|2022-06-14 02:15:00|1235.07|1232.67|1236.32|1233.92|1236.82|1234.42|1233.07|1230.67|0
1655173200000|2022-06-14 02:20:00|1236.2|1233.8|1234.32|1231.92|1236.32|1233.92|1233.95|1231.55|0
1655173500000|2022-06-14 02:25:00|1234.57|1232.17|1235.07|1232.67|1236.57|1234.17|1233.82|1231.42|0
1655173800000|2022-06-14 02:30:00|1235.2|1232.8|1233.07|1230.67|1235.57|1233.17|1231.57|1229.17|0
1655174100000|2022-06-14 02:35:00|1232.82|1230.42|1232.32|1229.92|1233.32|1230.92|1231.32|1228.92|0
1655174400000|2022-06-14 02:40:00|1232.07|1229.67|1233.07|1230.67|1233.57|1231.17|1231.07|1228.67|0
1655174700000|2022-06-14 02:45:00|1233.32|1230.92|1233.07|1230.67|1234.32|1231.92|1231.57|1229.17|0
1655175000000|2022-06-14 02:50:00|1232.95|1230.55|1232.32|1229.92|1233.07|1230.67|1231.32|1228.92|0
1655175300000|2022-06-14 02:55:00|1232.45|1230.05|1230.57|1228.17|1232.57|1230.17|1229.95|1227.55|0
1655175600000|2022-06-14 03:00:00|1230.82|1228.42|1227.82|1225.42|1230.82|1228.42|1227.57|1225.17|0
1655175900000|2022-06-14 03:05:00|1227.57|1225.17|1229.32|1226.92|1229.57|1227.17|1227.57|1225.17|0
1655176200000|2022-06-14 03:10:00|1229.07|1226.67|1226.32|1223.92|1229.07|1226.67|1225.82|1223.42|0
1655176500000|2022-06-14 03:15:00|1226.45|1224.05|1227.82|1225.42|1228.07|1225.67|1226.45|1224.05|0
1655176800000|2022-06-14 03:20:00|1227.95|1225.55|1227.07|1224.67|1228.07|1225.67|1226.82|1224.42|0
1655177100000|2022-06-14 03:25:00|1227.2|1224.8|1226.95|1224.55|1227.82|1225.42|1226.07|1223.67|0
1655177400000|2022-06-14 03:30:00|1226.82|1224.42|1223.07|1220.67|1227.32|1224.92|1222.07|1219.67|0
1655177700000|2022-06-14 03:35:00|1223.32|1220.92|1224.57|1222.17|1224.82|1222.42|1222.32|1219.92|0
1655178000000|2022-06-14 03:40:00|1224.82|1222.42|1224.7|1222.3|1225.82|1223.42|1224.57|1222.17|0
1655178300000|2022-06-14 03:45:00|1224.82|1222.42|1224.57|1222.17|1225.57|1223.17|1223.32|1220.92|0
1655178600000|2022-06-14 03:50:00|1224.82|1222.42|1223.07|1220.67|1225.32|1222.92|1222.95|1220.55|0
1655178900000|2022-06-14 03:55:00|1223.32|1220.92|1223.82|1221.42|1224.57|1222.17|1222.32|1219.92|0
1655179200000|2022-06-14 04:00:00|1223.57|1221.17|1212.32|1209.92|1223.57|1221.17|1210.82|1208.42|0
1655179500000|2022-06-14 04:05:00|1211.82|1209.42|1210.2|1207.8|1212.57|1210.17|1210.07|1207.67|0
1655179800000|2022-06-14 04:10:00|1210.07|1207.67|1209.32|1206.92|1211.32|1208.92|1208.32|1205.92|0
1655180100000|2022-06-14 04:15:00|1208.95|1206.55|1208.32|1205.92|1209.82|1207.42|1207.32|1204.92|0
1655180400000|2022-06-14 04:20:00|1208.57|1206.17|1210.07|1207.67|1211.07|1208.67|1208.07|1205.67|0
1655180700000|2022-06-14 04:25:00|1209.82|1207.42|1208.82|1206.42|1212.32|1209.92|1208.57|1206.17|0
1655181000000|2022-06-14 04:30:00|1208.95|1206.55|1210.7|1208.3|1212.82|1210.42|1208.95|1206.55|0
1655181300000|2022-06-14 04:35:00|1210.95|1208.55|1211.7|1209.3|1213.57|1211.17|1210.82|1208.42|0
1655181600000|2022-06-14 04:40:00|1212.07|1209.67|1211.82|1209.42|1212.57|1210.17|1211.32|1208.92|0
1655181900000|2022-06-14 04:45:00|1212.07|1209.67|1213.82|1211.42|1214.82|1212.42|1211.82|1209.42|0
1655182200000|2022-06-14 04:50:00|1214.07|1211.67|1211.82|1209.42|1215.32|1212.92|1211.07|1208.67|0
1655182500000|2022-06-14 04:55:00|1211.7|1209.3|1211.32|1208.92|1212.32|1209.92|1210.57|1208.17|0
1655182800000|2022-06-14 05:00:00|1211.07|1208.67|1209.07|1206.67|1212.32|1209.92|1208.32|1205.92|0
1655183100000|2022-06-14 05:05:00|1208.82|1206.42|1207.82|1205.42|1208.95|1206.55|1206.07|1203.67|0
1655183400000|2022-06-14 05:10:00|1207.32|1204.92|1208.57|1206.17|1209.82|1207.42|1205.95|1203.55|0
1655183700000|2022-06-14 05:15:00|1208.82|1206.42|1210.07|1207.67|1211.07|1208.67|1208.82|1206.42|0
1655184000000|2022-06-14 05:20:00|1210.2|1207.8|1210.32|1207.92|1210.82|1208.42|1209.57|1207.17|0
1655184300000|2022-06-14 05:25:00|1210.57|1208.17|1210.57|1208.17|1211.32|1208.92|1208.82|1206.42|0
1655184600000|2022-06-14 05:30:00|1210.32|1207.92|1211.57|1209.17|1212.57|1210.17|1207.82|1205.42|0
1655184900000|2022-06-14 05:35:00|1211.32|1208.92|1210.45|1208.05|1211.57|1209.17|1208.07|1205.67|0
1655185200000|2022-06-14 05:40:00|1210.57|1208.17|1205.57|1203.17|1210.57|1208.17|1204.32|1201.92|0
1655185500000|2022-06-14 05:45:00|1205.82|1203.42|1205.57|1203.17|1206.57|1204.17|1203.7|1201.3|0
1655185800000|2022-06-14 05:50:00|1205.82|1203.42|1202.07|1199.67|1206.32|1203.92|1201.82|1199.42|0
1655186100000|2022-06-14 05:55:00|1201.82|1199.42|1203.57|1201.17|1204.07|1201.67|1201.07|1198.67|0
1655186400000|2022-06-14 06:00:00|1204.07|1201.67|1199.57|1197.17|1205.32|1202.92|1197.82|1195.42|0
1655186700000|2022-06-14 06:05:00|1199.82|1197.42|1198.7|1196.3|1201.07|1198.67|1198.45|1196.05|0
1655187000000|2022-06-14 06:10:00|1198.82|1196.42|1198.07|1195.67|1200.57|1198.17|1197.57|1195.17|0
1655187300000|2022-06-14 06:15:00|1198.32|1195.92|1197.07|1194.67|1199.32|1196.92|1196.32|1193.92|0
1655187600000|2022-06-14 06:20:00|1196.82|1194.42|1200.2|1197.8|1200.57|1198.17|1196.57|1194.17|0
1655187900000|2022-06-14 06:25:00|1200.32|1197.92|1203.32|1200.92|1203.32|1200.92|1197.7|1195.3|0
1655188200000|2022-06-14 06:30:00|1203.07|1200.67|1199.57|1197.17|1203.07|1200.67|1198.32|1195.92|0
1655188500000|2022-06-14 06:35:00|1199.32|1196.92|1203.82|1201.42|1204.2|1201.8|1199.32|1196.92|0
1655188800000|2022-06-14 06:40:00|1204.07|1201.67|1202.32|1199.92|1204.32|1201.92|1201.32|1198.92|0
1655189100000|2022-06-14 06:45:00|1202.07|1199.67|1199.07|1196.67|1202.32|1199.92|1198.7|1196.3|0
1655189400000|2022-06-14 06:50:00|1199.82|1197.42|1200.57|1198.17|1201.07|1198.67|1199.32|1196.92|0
1655189700000|2022-06-14 06:55:00|1200.82|1198.42|1201.07|1198.67|1202.82|1200.42|1199.82|1197.42|0
1655190000000|2022-06-14 07:00:00|1202.57|1200.17|1203.7|1201.3|1204.57|1202.17|1200.95|1198.55|0
1655190300000|2022-06-14 07:05:00|1203.12|1201.12|1206.37|1204.37|1207.37|1205.37|1199.62|1197.62|0
1655190600000|2022-06-14 07:10:00|1206.87|1204.87|1211.12|1209.12|1211.62|1209.62|1204.87|1202.87|0
1655190900000|2022-06-14 07:15:00|1210.62|1208.62|1210.87|1208.87|1214.25|1212.25|1208.62|1206.62|0
1655191200000|2022-06-14 07:20:00|1210.37|1208.37|1214.62|1212.62|1216.87|1214.87|1210.37|1208.37|0
1655191500000|2022-06-14 07:25:00|1214.87|1212.87|1217.62|1215.62|1221.12|1219.12|1214.12|1212.12|0
1655191800000|2022-06-14 07:30:00|1217.87|1215.87|1213.12|1211.12|1222.12|1220.12|1212.37|1210.37|0
1655192100000|2022-06-14 07:35:00|1213.37|1211.37|1214.62|1212.62|1216.37|1214.37|1212.37|1210.37|0
1655192400000|2022-06-14 07:40:00|1214.37|1212.37|1208.87|1206.87|1214.62|1212.62|1208.37|1206.37|0
1655192700000|2022-06-14 07:45:00|1208.62|1206.62|1206.37|1204.37|1209.5|1207.5|1204.5|1202.5|0
1655193000000|2022-06-14 07:50:00|1206.62|1204.62|1206.62|1204.62|1207.37|1205.37|1202.37|1200.37|0
1655193300000|2022-06-14 07:55:00|1206.87|1204.87|1207.87|1205.87|1212.25|1210.25|1205.87|1203.87|0
1655193600000|2022-06-14 08:00:00|1208.87|1206.87|1212|1210|1216.37|1214.37|1206.12|1204.12|0
1655193900000|2022-06-14 08:05:00|1212.12|1210.12|1216.5|1214.5|1218.62|1216.62|1212.12|1210.12|0
1655194200000|2022-06-14 08:10:00|1216.37|1214.37|1214.37|1212.37|1217.37|1215.37|1211.37|1209.37|0
1655194500000|2022-06-14 08:15:00|1213.62|1211.62|1216.37|1214.37|1216.87|1214.87|1211.37|1209.37|0
1655194800000|2022-06-14 08:20:00|1216.62|1214.62|1213.37|1211.37|1216.62|1214.62|1212.62|1210.62|0
1655195100000|2022-06-14 08:25:00|1213.62|1211.62|1211.5|1209.5|1215.37|1213.37|1210.62|1208.62|0
1655195400000|2022-06-14 08:30:00|1211.87|1209.87|1210.87|1208.87|1217.25|1215.25|1210.5|1208.5|0
1655195700000|2022-06-14 08:35:00|1211.12|1209.12|1218.62|1216.62|1218.62|1216.62|1210.62|1208.62|0
1655196000000|2022-06-14 08:40:00|1218.37|1216.37|1219.87|1217.87|1221.62|1219.62|1217.62|1215.62|0
1655196300000|2022-06-14 08:45:00|1219.75|1217.75|1223.87|1221.87|1223.87|1221.87|1218.62|1216.62|0
1655196600000|2022-06-14 08:50:00|1224|1222|1226.87|1224.87|1226.87|1224.87|1222.62|1220.62|0
1655196900000|2022-06-14 08:55:00|1226.5|1224.5|1229.12|1227.12|1231.75|1229.75|1224.25|1222.25|0
1655197200000|2022-06-14 09:00:00|1229.37|1227.37|1228.12|1226.12|1231.37|1229.37|1226.5|1224.5|0
1655197500000|2022-06-14 09:05:00|1228.37|1226.37|1231.12|1229.12|1231.87|1229.87|1227.87|1225.87|0
1655197800000|2022-06-14 09:10:00|1230.87|1228.87|1234.25|1232.25|1234.62|1232.62|1230|1228|0
1655198100000|2022-06-14 09:15:00|1234.37|1232.37|1230.37|1228.37|1235.12|1233.12|1229.62|1227.62|0
1655198400000|2022-06-14 09:20:00|1230|1228|1226.37|1224.37|1231.62|1229.62|1225.62|1223.62|0
1655198700000|2022-06-14 09:25:00|1227.12|1225.12|1233.62|1231.62|1233.87|1231.87|1227.12|1225.12|0
1655199000000|2022-06-14 09:30:00|1233.5|1231.5|1234.62|1232.62|1234.62|1232.62|1230.37|1228.37|0
1655199300000|2022-06-14 09:35:00|1234.12|1232.12|1229.37|1227.37|1234.25|1232.25|1226.62|1224.62|0
1655199600000|2022-06-14 09:40:00|1229.87|1227.87|1227.12|1225.12|1229.87|1227.87|1226.87|1224.87|0
1655199900000|2022-06-14 09:45:00|1227|1225|1226.37|1224.37|1228.87|1226.87|1225.12|1223.12|0
1655200200000|2022-06-14 09:50:00|1226.75|1224.75|1229.12|1227.12|1229.62|1227.62|1226|1224|0
1655200500000|2022-06-14 09:55:00|1229.25|1227.25|1231.75|1229.75|1232.12|1230.12|1228.62|1226.62|0
1655200800000|2022-06-14 10:00:00|1231.87|1229.87|1240.37|1238.37|1241.12|1239.12|1231.37|1229.37|0
1655201100000|2022-06-14 10:05:00|1240.5|1238.5|1237.37|1235.37|1240.62|1238.62|1236.62|1234.62|0
1655201400000|2022-06-14 10:10:00|1237.62|1235.62|1241.87|1239.87|1242.25|1240.25|1237.37|1235.37|0
1655201700000|2022-06-14 10:15:00|1242.37|1240.37|1243.87|1241.87|1245|1243|1240.87|1238.87|0
1655202000000|2022-06-14 10:20:00|1244.12|1242.12|1242.12|1240.12|1245.25|1243.25|1239.75|1237.75|0
1655202300000|2022-06-14 10:25:00|1241.87|1239.87|1243.12|1241.12|1245.12|1243.12|1241.87|1239.87|0
1655202600000|2022-06-14 10:30:00|1243.25|1241.25|1235|1233|1245.37|1243.37|1234.87|1232.87|0
1655202900000|2022-06-14 10:35:00|1235.12|1233.12|1236.37|1234.37|1238.87|1236.87|1234.12|1232.12|0
1655203200000|2022-06-14 10:40:00|1236.5|1234.5|1234.12|1232.12|1238.87|1236.87|1233.75|1231.75|0
1655203500000|2022-06-14 10:45:00|1233.87|1231.87|1229.87|1227.87|1233.87|1231.87|1228.12|1226.12|0
1655203800000|2022-06-14 10:50:00|1229.75|1227.75|1230|1228|1231.62|1229.62|1228.37|1226.37|0
1655204100000|2022-06-14 10:55:00|1230.12|1228.12|1233.12|1231.12|1233.37|1231.37|1230.12|1228.12|0
1655204400000|2022-06-14 11:00:00|1233.37|1231.37|1234.87|1232.87|1238.37|1236.37|1232.62|1230.62|0
1655204700000|2022-06-14 11:05:00|1235.12|1233.12|1240.62|1238.62|1241.12|1239.12|1234.62|1232.62|0
1655205000000|2022-06-14 11:10:00|1240.75|1238.75|1235.12|1233.12|1241.37|1239.37|1234.37|1232.37|0
1655205300000|2022-06-14 11:15:00|1234.87|1232.87|1235.87|1233.87|1237.62|1235.62|1234.25|1232.25|0
1655205600000|2022-06-14 11:20:00|1234.37|1232.37|1233.87|1231.87|1235.37|1233.37|1232.37|1230.37|0
1655205900000|2022-06-14 11:25:00|1233.62|1231.62|1235.87|1233.87|1235.87|1233.87|1232.75|1230.75|0
1655206200000|2022-06-14 11:30:00|1236.87|1234.87|1238.12|1236.12|1238.62|1236.62|1233.5|1231.5|0
1655206500000|2022-06-14 11:35:00|1238.25|1236.25|1239.87|1237.87|1242.37|1240.37|1238.25|1236.25|0
1655206800000|2022-06-14 11:40:00|1239.75|1237.75|1242.62|1240.62|1243.12|1241.12|1239.5|1237.5|0
1655207100000|2022-06-14 11:45:00|1242.75|1240.75|1241.37|1239.37|1245.12|1243.12|1239.62|1237.62|0
1655207400000|2022-06-14 11:50:00|1241.12|1239.12|1243.62|1241.62|1243.62|1241.62|1239.37|1237.37|0
1655207700000|2022-06-14 11:55:00|1244.37|1242.37|1246.25|1244.25|1246.87|1244.87|1242.12|1240.12|0
1655208000000|2022-06-14 12:00:00|1245.62|1243.62|1237.12|1235.12|1246.12|1244.12|1233.12|1231.12|0
1655208300000|2022-06-14 12:05:00|1236.62|1234.62|1239.87|1237.87|1239.87|1237.87|1235.12|1233.12|0
1655208600000|2022-06-14 12:10:00|1239.62|1237.62|1240.62|1238.62|1241.87|1239.87|1239.62|1237.62|0
1655208900000|2022-06-14 12:15:00|1240.5|1238.5|1238.87|1236.87|1241.25|1239.25|1236.87|1234.87|0
1655209200000|2022-06-14 12:20:00|1238.62|1236.62|1236.12|1234.12|1239.12|1237.12|1234.87|1232.87|0
1655209500000|2022-06-14 12:25:00|1236.37|1234.37|1239.5|1237.5|1239.5|1237.5|1235.37|1233.37|0
1655209800000|2022-06-14 12:30:00|1239.25|1237.25|1227.37|1225.37|1239.25|1237.25|1227.12|1225.12|0
1655210100000|2022-06-14 12:35:00|1227.12|1225.12|1227.37|1225.37|1231.25|1229.25|1226.87|1224.87|0
1655210400000|2022-06-14 12:40:00|1227.12|1225.12|1221.87|1219.87|1227.12|1225.12|1216.37|1214.37|0
1655210700000|2022-06-14 12:45:00|1221.62|1219.62|1230.62|1228.62|1230.62|1228.62|1221.62|1219.62|0
1655211000000|2022-06-14 12:50:00|1230.37|1228.37|1231.87|1229.87|1232.37|1230.37|1228.37|1226.37|0
1655211300000|2022-06-14 12:55:00|1231.62|1229.62|1230.62|1228.62|1232.12|1230.12|1227.12|1225.12|0
1655211600000|2022-06-14 13:00:00|1231.62|1229.62|1226.62|1224.62|1232.12|1230.12|1226.12|1224.12|0
1655211900000|2022-06-14 13:05:00|1227.12|1225.12|1231.87|1229.87|1235.12|1233.12|1227.12|1225.12|0
1655212200000|2022-06-14 13:10:00|1232.12|1230.12|1232.37|1230.37|1233.75|1231.75|1229.62|1227.62|0
1655212500000|2022-06-14 13:15:00|1232.12|1230.12|1225.62|1223.62|1232.12|1230.12|1223.75|1221.75|0
1655212800000|2022-06-14 13:20:00|1225.25|1223.25|1221.12|1219.12|1226.12|1224.12|1220.37|1218.37|0
1655213100000|2022-06-14 13:25:00|1220.87|1218.87|1232.37|1230.37|1232.37|1230.37|1220.87|1218.87|0
1655213400000|2022-06-14 13:30:00|1232.62|1230.62|1235.37|1233.37|1242.87|1240.87|1230.62|1228.62|0
1655213700000|2022-06-14 13:35:00|1234.87|1232.87|1238.62|1236.62|1240.12|1238.12|1232.12|1230.12|0
1655214000000|2022-06-14 13:40:00|1240.12|1238.12|1255.87|1253.87|1255.87|1253.87|1240.12|1238.12|0
1655214300000|2022-06-14 13:45:00|1255.62|1253.62|1244.62|1242.62|1255.62|1253.62|1238.87|1236.87|0
1655214600000|2022-06-14 13:50:00|1244.37|1242.37|1234.62|1232.62|1252.87|1250.87|1234.37|1232.37|0
1655214900000|2022-06-14 13:55:00|1233.87|1231.87|1226.12|1224.12|1234.87|1232.87|1224.87|1222.87|0
1655215200000|2022-06-14 14:00:00|1226.87|1224.87|1232.87|1230.87|1233.37|1231.37|1222.37|1220.37|0
1655215500000|2022-06-14 14:05:00|1232.62|1230.62|1239.5|1237.5|1241.37|1239.37|1228.87|1226.87|0
1655215800000|2022-06-14 14:10:00|1239.37|1237.37|1246.12|1244.12|1248.5|1246.5|1237.87|1235.87|0
1655216100000|2022-06-14 14:15:00|1247.62|1245.62|1250.62|1248.62|1251.37|1249.37|1245.37|1243.37|0
1655216400000|2022-06-14 14:20:00|1252.12|1250.12|1251.87|1249.87|1259.12|1257.12|1248.87|1246.87|0
1655216700000|2022-06-14 14:25:00|1253.12|1251.12|1260.12|1258.12|1260.12|1258.12|1249.62|1247.62|0
1655217000000|2022-06-14 14:30:00|1260.87|1258.87|1256.12|1254.12|1263.37|1261.37|1252.87|1250.87|0
1655217300000|2022-06-14 14:35:00|1255.87|1253.87|1258.37|1256.37|1261.62|1259.62|1253.12|1251.12|0
1655217600000|2022-06-14 14:40:00|1259.87|1257.87|1264.62|1262.62|1269.62|1267.62|1257.87|1255.87|0
1655217900000|2022-06-14 14:45:00|1262.62|1260.62|1246.62|1244.62|1265.62|1263.62|1246.62|1244.62|0
1655218200000|2022-06-14 14:50:00|1246.12|1244.12|1247.87|1245.87|1249.37|1247.37|1240.12|1238.12|0
1655218500000|2022-06-14 14:55:00|1248.62|1246.62|1248.12|1246.12|1250.87|1248.87|1243.87|1241.87|0
1655218800000|2022-06-14 15:00:00|1249.62|1247.62|1247.12|1245.12|1250.62|1248.62|1241.62|1239.62|0
1655219100000|2022-06-14 15:05:00|1246.62|1244.62|1258.87|1256.87|1259.62|1257.62|1246.62|1244.62|0
1655219400000|2022-06-14 15:10:00|1259.12|1257.12|1262.12|1260.12|1264.12|1262.12|1258.62|1256.62|0
1655219700000|2022-06-14 15:15:00|1262.37|1260.37|1261.87|1259.87|1267.12|1265.12|1259.87|1257.87|0
1655220000000|2022-06-14 15:20:00|1262.62|1260.62|1256.62|1254.62|1269.37|1267.37|1256.62|1254.62|0
1655220300000|2022-06-14 15:25:00|1257.12|1255.12|1259.62|1257.62|1260.12|1258.12|1252.12|1250.12|0
1655220600000|2022-06-14 15:30:00|1259.87|1257.87|1254.37|1252.37|1266.12|1264.12|1253.12|1251.12|0
1655220900000|2022-06-14 15:35:00|1254.12|1252.12|1257.12|1255.12|1258.37|1256.37|1248.37|1246.37|0
1655221200000|2022-06-14 15:40:00|1257.37|1255.37|1250.37|1248.37|1258.87|1256.87|1249.12|1247.12|0
1655221500000|2022-06-14 15:45:00|1250.12|1248.12|1256.87|1254.87|1257.87|1255.87|1247.87|1245.87|0
1655221800000|2022-06-14 15:50:00|1257.37|1255.37|1254.37|1252.37|1261.12|1259.12|1253.12|1251.12|0
1655222100000|2022-06-14 15:55:00|1254.12|1252.12|1250.62|1248.62|1254.87|1252.87|1247.37|1245.37|0
1655222400000|2022-06-14 16:00:00|1250.87|1248.87|1262.37|1260.37|1264.62|1262.62|1250.87|1248.87|0
1655222700000|2022-06-14 16:05:00|1263.12|1261.12|1263.87|1261.87|1266.12|1264.12|1262.12|1260.12|0
1655223000000|2022-06-14 16:10:00|1264.12|1262.12|1267.87|1265.87|1268.37|1266.37|1260.87|1258.87|0
1655223300000|2022-06-14 16:15:00|1268.12|1266.12|1258.87|1256.87|1270.37|1268.37|1257.62|1255.62|0
1655223600000|2022-06-14 16:20:00|1258.62|1256.62|1262.12|1260.12|1266.12|1264.12|1255.62|1253.62|0
1655223900000|2022-06-14 16:25:00|1261.87|1259.87|1265.37|1263.37|1266.37|1264.37|1261.87|1259.87|0
1655224200000|2022-06-14 16:30:00|1265.12|1263.12|1267.62|1265.62|1270.37|1268.37|1263.12|1261.12|0
1655224500000|2022-06-14 16:35:00|1267.87|1265.87|1271.37|1269.37|1273.62|1271.62|1266.87|1264.87|0
1655224800000|2022-06-14 16:40:00|1271.5|1269.5|1269.37|1267.37|1273.37|1271.37|1267.62|1265.62|0
1655225100000|2022-06-14 16:45:00|1270.37|1268.37|1267.12|1265.12|1271.62|1269.62|1266.87|1264.87|0
1655225400000|2022-06-14 16:50:00|1267.62|1265.62|1267.12|1265.12|1271.12|1269.12|1264.87|1262.87|0
1655225700000|2022-06-14 16:55:00|1265.62|1263.62|1260.37|1258.37|1266.12|1264.12|1260.12|1258.12|0
1655226000000|2022-06-14 17:00:00|1260.87|1258.87|1260.87|1258.87|1265.12|1263.12|1256.87|1254.87|0
1655226300000|2022-06-14 17:05:00|1261.12|1259.12|1252.62|1250.62|1262.87|1260.87|1251.37|1249.37|0
1655226600000|2022-06-14 17:10:00|1252.12|1250.12|1254.62|1252.62|1256.12|1254.12|1250.62|1248.62|0
1655226900000|2022-06-14 17:15:00|1254|1252|1242.12|1240.12|1254.62|1252.62|1240.12|1238.12|0
1655227200000|2022-06-14 17:20:00|1241.62|1239.62|1242.62|1240.62|1242.62|1240.62|1236.37|1234.37|0
1655227500000|2022-06-14 17:25:00|1242.37|1240.37|1251.87|1249.87|1251.87|1249.87|1242.37|1240.37|0
1655227800000|2022-06-14 17:30:00|1253.37|1251.37|1258.37|1256.37|1259.12|1257.12|1251.12|1249.12|0
1655228100000|2022-06-14 17:35:00|1258.87|1256.87|1264.37|1262.37|1264.62|1262.62|1257.12|1255.12|0
1655228400000|2022-06-14 17:40:00|1265.87|1263.87|1270.62|1268.62|1273.37|1271.37|1263.37|1261.37|0
1655228700000|2022-06-14 17:45:00|1270.25|1268.25|1270.62|1268.62|1273.87|1271.87|1266.12|1264.12|0
1655229000000|2022-06-14 17:50:00|1270.12|1268.12|1266.62|1264.62|1271.62|1269.62|1266.37|1264.37|0
1655229300000|2022-06-14 17:55:00|1267.37|1265.37|1269.12|1267.12|1269.5|1267.5|1263.87|1261.87|0
1655229600000|2022-06-14 18:00:00|1268.12|1266.12|1265.12|1263.12|1268.62|1266.62|1262.62|1260.62|0
1655229900000|2022-06-14 18:05:00|1265.37|1263.37|1258.37|1256.37|1266.62|1264.62|1256.37|1254.37|0
1655230200000|2022-06-14 18:10:00|1258.5|1256.5|1267.37|1265.37|1269.37|1267.37|1258.5|1256.5|0
1655230500000|2022-06-14 18:15:00|1266.87|1264.87|1264.62|1262.62|1268.12|1266.12|1264.12|1262.12|0
1655230800000|2022-06-14 18:20:00|1264.37|1262.37|1265.12|1263.12|1266.37|1264.37|1260.62|1258.62|0
1655231100000|2022-06-14 18:25:00|1265.5|1263.5|1264.87|1262.87|1268.37|1266.37|1262.62|1260.62|0
1655231400000|2022-06-14 18:30:00|1265.12|1263.12|1265.12|1263.12|1271.87|1269.87|1264.87|1262.87|0
1655231700000|2022-06-14 18:35:00|1264.87|1262.87|1263.87|1261.87|1267.62|1265.62|1261.87|1259.87|0
1655232000000|2022-06-14 18:40:00|1264.62|1262.62|1273.12|1271.12|1273.87|1271.87|1263.62|1261.62|0
1655232300000|2022-06-14 18:45:00|1273.25|1271.25|1277.37|1275.37|1278.12|1276.12|1269.87|1267.87|0
1655232600000|2022-06-14 18:50:00|1277.62|1275.62|1277.5|1275.5|1280.12|1278.12|1272.87|1270.87|0
1655232900000|2022-06-14 18:55:00|1277.87|1275.87|1278.37|1276.37|1279.37|1277.37|1275.37|1273.37|0
1655233200000|2022-06-14 19:00:00|1279.12|1277.12|1276.37|1274.37|1280.87|1278.87|1274.87|1272.87|0
1655233500000|2022-06-14 19:05:00|1277.12|1275.12|1284.37|1282.37|1284.62|1282.62|1276.37|1274.37|0
1655233800000|2022-06-14 19:10:00|1284.12|1282.12|1291.12|1289.12|1291.37|1289.37|1281.12|1279.12|0
1655234100000|2022-06-14 19:15:00|1291.37|1289.37|1292.87|1290.87|1294.62|1292.62|1290.12|1288.12|0
1655234400000|2022-06-14 19:20:00|1292.62|1290.62|1290.87|1288.87|1292.62|1290.62|1286.87|1284.87|0
1655234700000|2022-06-14 19:25:00|1290.62|1288.62|1276.62|1274.62|1291.12|1289.12|1275.37|1273.37|0
1655235000000|2022-06-14 19:30:00|1276.12|1274.12|1269.87|1267.87|1277.12|1275.12|1264.87|1262.87|0
1655235300000|2022-06-14 19:35:00|1269.75|1267.75|1258.12|1256.12|1269.75|1267.75|1254.87|1252.87|0
1655235600000|2022-06-14 19:40:00|1258.37|1256.37|1263.87|1261.87|1264.12|1262.12|1250.87|1248.87|0
1655235900000|2022-06-14 19:45:00|1262.37|1260.37|1253|1251|1264.62|1262.62|1250.12|1248.12|0
1655236200000|2022-06-14 19:50:00|1253.37|1251.37|1263.87|1261.87|1266.62|1264.62|1253.37|1251.37|0
1655236500000|2022-06-14 19:55:00|1263.37|1261.37|1263.12|1261.12|1266.87|1264.87|1260.87|1258.87|0
1655236800000|2022-06-14 20:00:00|1261.12|1259.12|1269.12|1267.12|1269.87|1267.87|1259.62|1257.62|0
1655237100000|2022-06-14 20:05:00|1269.37|1267.37|1266.87|1264.87|1269.62|1267.62|1265.75|1263.75|0
1655237400000|2022-06-14 20:10:00|1266.62|1264.62|1268.75|1266.75|1268.75|1266.75|1264.12|1262.12|0
1655237700000|2022-06-14 20:15:00|1269.07|1266.67|1269.07|1266.67|1270.07|1267.67|1267.82|1265.42|0
1655238000000|2022-06-14 20:20:00|1269.45|1267.05|1268.57|1266.17|1269.82|1267.42|1268.32|1265.92|0
1655238300000|2022-06-14 20:25:00|1267.82|1265.42|1269.82|1267.42|1269.82|1267.42|1267.82|1265.42|0
1655238600000|2022-06-14 20:30:00|1269.57|1267.17|1267.07|1264.67|1269.82|1267.42|1265.32|1262.92|0
1655238900000|2022-06-14 20:35:00|1267.2|1264.8|1265.57|1263.17|1267.2|1264.8|1265.45|1263.05|0
1655239200000|2022-06-14 20:40:00|1265.7|1263.3|1263.82|1261.42|1265.95|1263.55|1263.82|1261.42|0
1655239500000|2022-06-14 20:45:00|1263.7|1261.3|1262.32|1259.92|1265.32|1262.92|1262.07|1259.67|0
1655239800000|2022-06-14 20:50:00|1262.2|1259.8|1262.45|1260.05|1262.95|1260.55|1261.82|1259.42|0
1655240100000|2022-06-14 20:55:00|1262.32|1259.92|1261.45|1259.05|1265.45|1263.05|1261.45|1259.05|0
1655240400000|2022-06-14 21:00:00|1261.61|1259.21|1261.25|1258.85|1262.49|1260.09|1261.25|1258.85|0
1655240700000|2022-06-14 21:05:00|1261.21|1258.81|1262.45|1260.05|1263.32|1260.92|1261.07|1258.67|0
1655241000000|2022-06-14 21:10:00|1262.38|1259.98|1261.91|1259.51|1262.38|1259.98|1261.91|1259.51|0
1655241300000|2022-06-14 21:15:00|1262.02|1259.62|1262.7|1260.3|1262.7|1260.3|1261.87|1259.47|0
1655241600000|2022-06-14 21:20:00|1262.81|1260.41|1262.38|1259.98|1262.81|1260.41|1262.38|1259.98|0
1655241900000|2022-06-14 21:25:00|1262.53|1260.13|1262.64|1260.24|1262.77|1260.37|1262.53|1260.13|0
1655242200000|2022-06-14 21:30:00|1262.6|1260.2|1262.66|1260.26|1262.66|1260.26|1262.56|1260.16|0
1655242500000|2022-06-14 21:35:00|1262.77|1260.37|1262.38|1259.98|1262.77|1260.37|1262.38|1259.98|0
1655242800000|2022-06-14 21:40:00|1262.23|1259.83|1261.21|1258.81|1262.42|1260.02|1261.21|1258.81|0
1655243100000|2022-06-14 21:45:00|1261.32|1258.92|1261.21|1258.81|1261.47|1259.07|1261.21|1258.81|0
1655243400000|2022-06-14 21:50:00|1261.18|1258.78|1261.72|1259.32|1261.98|1259.58|1261.18|1258.78|0
1655243700000|2022-06-14 21:55:00|1262.02|1259.62|1261.76|1259.36|1262.05|1259.65|1261.72|1259.32|0
1655244000000|2022-06-14 22:00:00|1260.45|1258.05|1257.2|1254.8|1260.57|1258.17|1256.82|1254.42|0
1655244300000|2022-06-14 22:05:00|1257.07|1254.67|1258.77|1256.37|1259.02|1256.62|1255.82|1253.42|0
1655244600000|2022-06-14 22:10:00|1258.07|1255.67|1256.55|1254.15|1258.92|1256.52|1256.05|1253.65|0
1655244900000|2022-06-14 22:15:00|1256.42|1254.02|1258.92|1256.52|1259.42|1257.02|1256.17|1253.77|0
1655245200000|2022-06-14 22:20:00|1258.8|1256.4|1254.67|1252.27|1259.42|1257.02|1254.67|1252.27|0
1655245500000|2022-06-14 22:25:00|1254.8|1252.4|1255.42|1253.02|1255.67|1253.27|1254.42|1252.02|0
1655245800000|2022-06-14 22:30:00|1255.55|1253.15|1253.92|1251.52|1255.55|1253.15|1253.55|1251.15|0
1655246100000|2022-06-14 22:35:00|1253.67|1251.27|1253.17|1250.77|1254.92|1252.52|1253.17|1250.77|0
1655246400000|2022-06-14 22:40:00|1253.05|1250.65|1252.3|1249.9|1253.17|1250.77|1250.67|1248.27|0
1655246700000|2022-06-14 22:45:00|1252.17|1249.77|1251.67|1249.27|1252.17|1249.77|1251.17|1248.77|0
1655247000000|2022-06-14 22:50:00|1251.42|1249.02|1254.67|1252.27|1254.67|1252.27|1251.42|1249.02|0
1655247300000|2022-06-14 22:55:00|1254.8|1252.4|1256.05|1253.65|1256.05|1253.65|1254.67|1252.27|0
1655247600000|2022-06-14 23:00:00|1255.92|1253.52|1255.17|1252.77|1256.17|1253.77|1254.55|1252.15|0
1655247900000|2022-06-14 23:05:00|1255.05|1252.65|1256.17|1253.77|1256.17|1253.77|1254.92|1252.52|0
1655248200000|2022-06-14 23:10:00|1256.67|1254.27|1258.67|1256.27|1259.67|1257.27|1256.42|1254.02|0
1655248500000|2022-06-14 23:15:00|1258.3|1255.9|1258.92|1256.52|1260.42|1258.02|1258.3|1255.9|0
1655248800000|2022-06-14 23:20:00|1259.05|1256.65|1253.67|1251.27|1259.92|1257.52|1253.67|1251.27|0
1655249100000|2022-06-14 23:25:00|1253.42|1251.02|1253.67|1251.27|1253.67|1251.27|1252.67|1250.27|0
1655249400000|2022-06-14 23:30:00|1253.42|1251.02|1252.92|1250.52|1254.42|1252.02|1252.67|1250.27|0
1655249700000|2022-06-14 23:35:00|1253.05|1250.65|1252.92|1250.52|1255.67|1253.27|1252.92|1250.52|0
1655250000000|2022-06-14 23:40:00|1253.05|1250.65|1252.17|1249.77|1254.55|1252.15|1252.17|1249.77|0
1655250300000|2022-06-14 23:45:00|1251.92|1249.52|1249.17|1246.77|1252.42|1250.02|1249.17|1246.77|0
1655250600000|2022-06-14 23:50:00|1248.92|1246.52|1245.42|1243.02|1249.05|1246.65|1245.17|1242.77|0
1655250900000|2022-06-14 23:55:00|1245.17|1242.77|1243.92|1241.52|1245.42|1243.02|1240.67|1238.27|0
1655251200000|2022-06-15 00:00:00|1244.17|1241.77|1243.67|1241.27|1245.67|1243.27|1243.17|1240.77|0
1655251500000|2022-06-15 00:05:00|1243.92|1241.52|1246.42|1244.02|1248.42|1246.02|1243.92|1241.52|0
1655251800000|2022-06-15 00:10:00|1246.55|1244.15|1246.67|1244.27|1248.05|1245.65|1246.42|1244.02|0
1655252100000|2022-06-15 00:15:00|1247.42|1245.02|1244.92|1242.52|1248.67|1246.27|1244.05|1241.65|0
1655252400000|2022-06-15 00:20:00|1245.05|1242.65|1246.92|1244.52|1248.67|1246.27|1244.67|1242.27|0
1655252700000|2022-06-15 00:25:00|1246.67|1244.27|1248.67|1246.27|1249.67|1247.27|1246.67|1244.27|0
1655253000000|2022-06-15 00:30:00|1248.8|1246.4|1248.17|1245.77|1249.67|1247.27|1246.17|1243.77|0
1655253300000|2022-06-15 00:35:00|1248.05|1245.65|1247.17|1244.77|1249.67|1247.27|1246.67|1244.27|0
1655253600000|2022-06-15 00:40:00|1246.67|1244.27|1249.05|1246.65|1249.55|1247.15|1246.67|1244.27|0
1655253900000|2022-06-15 00:45:00|1249.3|1246.9|1250.42|1248.02|1251.67|1249.27|1248.92|1246.52|0
1655254200000|2022-06-15 00:50:00|1250.92|1248.52|1252.92|1250.52|1254.42|1252.02|1250.67|1248.27|0
1655254500000|2022-06-15 00:55:00|1252.8|1250.4|1251.67|1249.27|1254.17|1251.77|1250.92|1248.52|0
1655254800000|2022-06-15 01:00:00|1251.3|1248.9|1247.92|1245.52|1251.55|1249.15|1246.3|1243.9|0
1655255100000|2022-06-15 01:05:00|1247.67|1245.27|1248.17|1245.77|1251.92|1249.52|1247.67|1245.27|0
1655255400000|2022-06-15 01:10:00|1248.42|1246.02|1249.67|1247.27|1249.92|1247.52|1246.42|1244.02|0
1655255700000|2022-06-15 01:15:00|1250.42|1248.02|1247.92|1245.52|1251.42|1249.02|1247.17|1244.77|0
1655256000000|2022-06-15 01:20:00|1248.42|1246.02|1244.92|1242.52|1249.42|1247.02|1244.92|1242.52|0
1655256300000|2022-06-15 01:25:00|1244.42|1242.02|1244.92|1242.52|1245.67|1243.27|1241.42|1239.02|0
1655256600000|2022-06-15 01:30:00|1244.67|1242.27|1243.17|1240.77|1245.92|1243.52|1243.17|1240.77|0
1655256900000|2022-06-15 01:35:00|1243.05|1240.65|1243.42|1241.02|1245.8|1243.4|1242.92|1240.52|0
1655257200000|2022-06-15 01:40:00|1243.17|1240.77|1241.3|1238.9|1244.3|1241.9|1241.17|1238.77|0
1655257500000|2022-06-15 01:45:00|1240.92|1238.52|1242.17|1239.77|1243.92|1241.52|1240.17|1237.77|0
1655257800000|2022-06-15 01:50:00|1241.92|1239.52|1247.67|1245.27|1247.92|1245.52|1241.8|1239.4|0
1655258100000|2022-06-15 01:55:00|1247.55|1245.15|1246.92|1244.52|1247.67|1245.27|1245.67|1243.27|0
1655258400000|2022-06-15 02:00:00|1246.67|1244.27|1245.05|1242.65|1247.17|1244.77|1244.17|1241.77|0
1655258700000|2022-06-15 02:05:00|1244.92|1242.52|1244.05|1241.65|1246.67|1244.27|1243.92|1241.52|0
1655259000000|2022-06-15 02:10:00|1243.92|1241.52|1243.67|1241.27|1244.92|1242.52|1243.42|1241.02|0
1655259300000|2022-06-15 02:15:00|1243.92|1241.52|1243.67|1241.27|1245.55|1243.15|1243.17|1240.77|0
1655259600000|2022-06-15 02:20:00|1243.17|1240.77|1243.17|1240.77|1244.67|1242.27|1242.17|1239.77|0
1655259900000|2022-06-15 02:25:00|1243.05|1240.65|1245.55|1243.15|1245.55|1243.15|1242.67|1240.27|0
1655260200000|2022-06-15 02:30:00|1245.42|1243.02|1244.17|1241.77|1245.92|1243.52|1243.67|1241.27|0
1655260500000|2022-06-15 02:35:00|1243.92|1241.52|1242.05|1239.65|1244.17|1241.77|1241.67|1239.27|0
1655260800000|2022-06-15 02:40:00|1241.8|1239.4|1240.92|1238.52|1242.3|1239.9|1240.67|1238.27|0
1655261100000|2022-06-15 02:45:00|1240.67|1238.27|1243.42|1241.02|1243.67|1241.27|1240.05|1237.65|0
1655261400000|2022-06-15 02:50:00|1243.55|1241.15|1243.92|1241.52|1244.42|1242.02|1242.92|1240.52|0
1655261700000|2022-06-15 02:55:00|1243.8|1241.4|1244.17|1241.77|1244.3|1241.9|1241.92|1239.52|0
1655262000000|2022-06-15 03:00:00|1243.92|1241.52|1243.67|1241.27|1244.17|1241.77|1242.3|1239.9|0
1655262300000|2022-06-15 03:05:00|1243.42|1241.02|1243.17|1240.77|1243.92|1241.52|1241.92|1239.52|0
1655262600000|2022-06-15 03:10:00|1243.05|1240.65|1241.67|1239.27|1243.3|1240.9|1241.17|1238.77|0
1655262900000|2022-06-15 03:15:00|1241.17|1238.77|1242.42|1240.02|1243.42|1241.02|1240.92|1238.52|0
1655263200000|2022-06-15 03:20:00|1242.67|1240.27|1243.92|1241.52|1244.92|1242.52|1242.42|1240.02|0
1655263500000|2022-06-15 03:25:00|1244.17|1241.77|1243.42|1241.02|1245.3|1242.9|1243.42|1241.02|0
1655263800000|2022-06-15 03:30:00|1243.3|1240.9|1245.17|1242.77|1245.67|1243.27|1243.3|1240.9|0
1655264100000|2022-06-15 03:35:00|1245.42|1243.02|1246.92|1244.52|1247.67|1245.27|1245.17|1242.77|0
1655264400000|2022-06-15 03:40:00|1247.05|1244.65|1247.17|1244.77|1247.67|1245.27|1246.67|1244.27|0
1655264700000|2022-06-15 03:45:00|1247.42|1245.02|1247.17|1244.77|1248.17|1245.77|1246.67|1244.27|0
1655265000000|2022-06-15 03:50:00|1247.05|1244.65|1249.42|1247.02|1249.67|1247.27|1246.92|1244.52|0
1655265300000|2022-06-15 03:55:00|1249.17|1246.77|1250.67|1248.27|1250.92|1248.52|1248.42|1246.02|0
1655265600000|2022-06-15 04:00:00|1250.42|1248.02|1250.42|1248.02|1250.92|1248.52|1250.17|1247.77|0
1655265900000|2022-06-15 04:05:00|1250.17|1247.77|1250.92|1248.52|1250.92|1248.52|1249.8|1247.4|0
1655266200000|2022-06-15 04:10:00|1251.17|1248.77|1250.92|1248.52|1251.42|1249.02|1250.3|1247.9|0
1655266500000|2022-06-15 04:15:00|1250.8|1248.4|1249.17|1246.77|1250.8|1248.4|1248.67|1246.27|0
1655266800000|2022-06-15 04:20:00|1248.92|1246.52|1248.67|1246.27|1249.92|1247.52|1248.42|1246.02|0
1655267100000|2022-06-15 04:25:00|1248.55|1246.15|1251.3|1248.9|1251.42|1249.02|1248.42|1246.02|0
1655267400000|2022-06-15 04:30:00|1251.17|1248.77|1253.42|1251.02|1254.42|1252.02|1250.67|1248.27|0
1655267700000|2022-06-15 04:35:00|1253.55|1251.15|1253.42|1251.02|1254.3|1251.9|1252.92|1250.52|0
1655268000000|2022-06-15 04:40:00|1253.67|1251.27|1252.05|1249.65|1253.67|1251.27|1251.67|1249.27|0
1655268300000|2022-06-15 04:45:00|1251.92|1249.52|1253.92|1251.52|1254.42|1252.02|1251.92|1249.52|0
1655268600000|2022-06-15 04:50:00|1254.17|1251.77|1255.92|1253.52|1256.17|1253.77|1254.17|1251.77|0
1655268900000|2022-06-15 04:55:00|1255.67|1253.27|1257.92|1255.52|1259.42|1257.02|1255.67|1253.27|0
1655269200000|2022-06-15 05:00:00|1257.67|1255.27|1258.17|1255.77|1259.17|1256.77|1255.8|1253.4|0
1655269500000|2022-06-15 05:05:00|1258.42|1256.02|1257.92|1255.52|1260.3|1257.9|1256.42|1254.02|0
1655269800000|2022-06-15 05:10:00|1258.17|1255.77|1259.55|1257.15|1260.17|1257.77|1257.42|1255.02|0
1655270100000|2022-06-15 05:15:00|1259.42|1257.02|1257.17|1254.77|1259.42|1257.02|1256.92|1254.52|0
1655270400000|2022-06-15 05:20:00|1257.3|1254.9|1261.92|1259.52|1261.92|1259.52|1256.3|1253.9|0
1655270700000|2022-06-15 05:25:00|1261.67|1259.27|1262.17|1259.77|1264.17|1261.77|1261.42|1259.02|0
1655271000000|2022-06-15 05:30:00|1262.42|1260.02|1262.67|1260.27|1263.17|1260.77|1260.42|1258.02|0
1655271300000|2022-06-15 05:35:00|1262.42|1260.02|1259.67|1257.27|1262.92|1260.52|1259.42|1257.02|0
1655271600000|2022-06-15 05:40:00|1259.42|1257.02|1257.8|1255.4|1261.42|1259.02|1257.67|1255.27|0
1655271900000|2022-06-15 05:45:00|1258.05|1255.65|1253.17|1250.77|1258.67|1256.27|1253.05|1250.65|0
1655272200000|2022-06-15 05:50:00|1253.3|1250.9|1249.55|1247.15|1254.42|1252.02|1248.67|1246.27|0
1655272500000|2022-06-15 05:55:00|1249.17|1246.77|1252.17|1249.77|1252.17|1249.77|1245.92|1243.52|0
1655272800000|2022-06-15 06:00:00|1252.67|1250.27|1252.55|1250.15|1255.92|1253.52|1248.42|1246.02|0
1655273100000|2022-06-15 06:05:00|1252.42|1250.02|1246.17|1243.77|1252.42|1250.02|1246.17|1243.77|0
1655273400000|2022-06-15 06:10:00|1246.3|1243.9|1249.42|1247.02|1249.92|1247.52|1245.92|1243.52|0
1655273700000|2022-06-15 06:15:00|1249.67|1247.27|1249.05|1246.65|1252.67|1250.27|1248.17|1245.77|0
1655274000000|2022-06-15 06:20:00|1249.42|1247.02|1244.92|1242.52|1249.42|1247.02|1243.67|1241.27|0
1655274300000|2022-06-15 06:25:00|1245.67|1243.27|1245.67|1243.27|1248.17|1245.77|1243.67|1241.27|0
1655274600000|2022-06-15 06:30:00|1245.3|1242.9|1248.17|1245.77|1250.05|1247.65|1245.3|1242.9|0
1655274900000|2022-06-15 06:35:00|1248.05|1245.65|1246.92|1244.52|1248.92|1246.52|1245.92|1243.52|0
1655275200000|2022-06-15 06:40:00|1247.42|1245.02|1246.67|1244.27|1248.92|1246.52|1246.42|1244.02|0
1655275500000|2022-06-15 06:45:00|1246.92|1244.52|1250.42|1248.02|1250.67|1248.27|1246.67|1244.27|0
1655275800000|2022-06-15 06:50:00|1250.92|1248.52|1247.92|1245.52|1251.67|1249.27|1247.92|1245.52|0
1655276100000|2022-06-15 06:55:00|1248.05|1245.65|1248.55|1246.15|1249.17|1246.77|1245.67|1243.27|0
1655276400000|2022-06-15 07:00:00|1247.17|1244.77|1248.92|1246.52|1249.17|1246.77|1243.8|1241.4|0
1655276700000|2022-06-15 07:05:00|1248.97|1246.97|1251.85|1249.85|1253.6|1251.6|1248.22|1246.22|0
1655277000000|2022-06-15 07:10:00|1251.22|1249.22|1253.97|1251.97|1253.97|1251.97|1249.35|1247.35|0
1655277300000|2022-06-15 07:15:00|1253.47|1251.47|1248.1|1246.1|1253.72|1251.72|1246.72|1244.72|0
1655277600000|2022-06-15 07:20:00|1247.97|1245.97|1252.47|1250.47|1253.72|1251.72|1247.97|1245.97|0
1655277900000|2022-06-15 07:25:00|1252.85|1250.85|1250.1|1248.1|1254.97|1252.97|1249.97|1247.97|0
1655278200000|2022-06-15 07:30:00|1249.97|1247.97|1246.47|1244.47|1253.72|1251.72|1245.47|1243.47|0
1655278500000|2022-06-15 07:35:00|1246.72|1244.72|1243.22|1241.22|1247.35|1245.35|1242.47|1240.47|0
1655278800000|2022-06-15 07:40:00|1242.97|1240.97|1244.85|1242.85|1247.22|1245.22|1241.22|1239.22|0
1655279100000|2022-06-15 07:45:00|1245.1|1243.1|1251.97|1249.97|1257.22|1255.22|1245.1|1243.1|0
1655279400000|2022-06-15 07:50:00|1252.97|1250.97|1245.22|1243.22|1252.97|1250.97|1243.72|1241.72|0
1655279700000|2022-06-15 07:55:00|1244.97|1242.97|1242.22|1240.22|1245.35|1243.35|1241.85|1239.85|0
1655280000000|2022-06-15 08:00:00|1242.72|1240.72|1244.97|1242.97|1244.97|1242.97|1239.97|1237.97|0
1655280300000|2022-06-15 08:05:00|1244.72|1242.72|1238.72|1236.72|1244.97|1242.97|1236.22|1234.22|0
1655280600000|2022-06-15 08:10:00|1238.22|1236.22|1237.35|1235.35|1239.6|1237.6|1236.85|1234.85|0
1655280900000|2022-06-15 08:15:00|1237.72|1235.72|1236.22|1234.22|1239.22|1237.22|1235.47|1233.47|0
1655281200000|2022-06-15 08:20:00|1235.97|1233.97|1235.72|1233.72|1237.22|1235.22|1234.85|1232.85|0
1655281500000|2022-06-15 08:25:00|1235.22|1233.22|1233.85|1231.85|1235.22|1233.22|1231.47|1229.47|0
1655281800000|2022-06-15 08:30:00|1233.47|1231.47|1230.97|1228.97|1233.72|1231.72|1230.22|1228.22|0
1655282100000|2022-06-15 08:35:00|1231.22|1229.22|1231.22|1229.22|1233.72|1231.72|1230.97|1228.97|0
1655282400000|2022-06-15 08:40:00|1230.97|1228.97|1234.97|1232.97|1234.97|1232.97|1229.85|1227.85|0
1655282700000|2022-06-15 08:45:00|1234.72|1232.72|1239.35|1237.35|1239.97|1237.97|1234.22|1232.22|0
1655283000000|2022-06-15 08:50:00|1239.97|1237.97|1238.97|1236.97|1241.22|1239.22|1238.47|1236.47|0
1655283300000|2022-06-15 08:55:00|1239.1|1237.1|1239.72|1237.72|1240.72|1238.72|1238.47|1236.47|0
1655283600000|2022-06-15 09:00:00|1239.47|1237.47|1246.47|1244.47|1246.72|1244.72|1239.47|1237.47|0
1655283900000|2022-06-15 09:05:00|1246.72|1244.72|1244.97|1242.97|1246.97|1244.97|1244.22|1242.22|0
1655284200000|2022-06-15 09:10:00|1245.72|1243.72|1247.22|1245.22|1249.1|1247.1|1245.47|1243.47|0
1655284500000|2022-06-15 09:15:00|1247.47|1245.47|1245.97|1243.97|1247.97|1245.97|1243.97|1241.97|0
1655284800000|2022-06-15 09:20:00|1245.72|1243.72|1246.97|1244.97|1248.47|1246.47|1245.22|1243.22|0
1655285100000|2022-06-15 09:25:00|1246.6|1244.6|1244.22|1242.22|1247.72|1245.72|1243.72|1241.72|0
1655285400000|2022-06-15 09:30:00|1243.85|1241.85|1241.72|1239.72|1244.47|1242.47|1240.85|1238.85|0
1655285700000|2022-06-15 09:35:00|1241.97|1239.97|1245.97|1243.97|1246.72|1244.72|1241.72|1239.72|0
1655286000000|2022-06-15 09:40:00|1245.72|1243.72|1239.97|1237.97|1245.97|1243.97|1238.72|1236.72|0
1655286300000|2022-06-15 09:45:00|1239.85|1237.85|1242.6|1240.6|1243.47|1241.47|1238.72|1236.72|0
1655286600000|2022-06-15 09:50:00|1242.47|1240.47|1244.97|1242.97|1245.47|1243.47|1241.22|1239.22|0
1655286900000|2022-06-15 09:55:00|1245.22|1243.22|1241.22|1239.22|1246.6|1244.6|1240.97|1238.97|0
1655287200000|2022-06-15 10:00:00|1241.1|1239.1|1243.85|1241.85|1245.47|1243.47|1241.1|1239.1|0
1655287500000|2022-06-15 10:05:00|1243.72|1241.72|1245.22|1243.22|1246.97|1244.97|1243.72|1241.72|0
1655287800000|2022-06-15 10:10:00|1245.35|1243.35|1243.72|1241.72|1245.47|1243.47|1243.47|1241.47|0
1655288100000|2022-06-15 10:15:00|1243.47|1241.47|1242.97|1240.97|1245.97|1243.97|1242.22|1240.22|0
1655288400000|2022-06-15 10:20:00|1243.1|1241.1|1245.97|1243.97|1246.72|1244.72|1242.72|1240.72|0
1655288700000|2022-06-15 10:25:00|1245.72|1243.72|1248.1|1246.1|1249.72|1247.72|1245.22|1243.22|0
1655289000000|2022-06-15 10:30:00|1248.22|1246.22|1250.6|1248.6|1250.6|1248.6|1245.22|1243.22|0
1655289300000|2022-06-15 10:35:00|1250.72|1248.72|1245.72|1243.72|1251.35|1249.35|1242.97|1240.97|0
1655289600000|2022-06-15 10:40:00|1245.47|1243.47|1245.35|1243.35|1246.72|1244.72|1244.22|1242.22|0
1655289900000|2022-06-15 10:45:00|1245.47|1243.47|1245.35|1243.35|1246.97|1244.97|1243.35|1241.35|0
1655290200000|2022-06-15 10:50:00|1245.47|1243.47|1246.22|1244.22|1247.35|1245.35|1243.47|1241.47|0
1655290500000|2022-06-15 10:55:00|1246.6|1244.6|1247.22|1245.22|1247.72|1245.72|1244.47|1242.47|0
1655290800000|2022-06-15 11:00:00|1246.22|1244.22|1249.72|1247.72|1249.97|1247.97|1243.97|1241.97|0
1655291100000|2022-06-15 11:05:00|1250.47|1248.47|1245.97|1243.97|1250.47|1248.47|1245.97|1243.97|0
1655291400000|2022-06-15 11:10:00|1246.22|1244.22|1243.47|1241.47|1247.22|1245.22|1243.47|1241.47|0
1655291700000|2022-06-15 11:15:00|1243.35|1241.35|1241.47|1239.47|1243.35|1241.35|1239.47|1237.47|0
1655292000000|2022-06-15 11:20:00|1241.35|1239.35|1236.97|1234.97|1241.47|1239.47|1236.97|1234.97|0
1655292300000|2022-06-15 11:25:00|1237.22|1235.22|1233.72|1231.72|1237.22|1235.22|1233.72|1231.72|0
1655292600000|2022-06-15 11:30:00|1233.97|1231.97|1230.6|1228.6|1235.72|1233.72|1230.22|1228.22|0
1655292900000|2022-06-15 11:35:00|1230.72|1228.72|1235.47|1233.47|1235.97|1233.97|1230.47|1228.47|0
1655293200000|2022-06-15 11:40:00|1235.97|1233.97|1235.22|1233.22|1236.22|1234.22|1233.47|1231.47|0
1655293500000|2022-06-15 11:45:00|1235.1|1233.1|1237.97|1235.97|1238.97|1236.97|1235.1|1233.1|0
1655293800000|2022-06-15 11:50:00|1237.72|1235.72|1228.72|1226.72|1238.47|1236.47|1226.47|1224.47|0
1655294100000|2022-06-15 11:55:00|1228.97|1226.97|1227.87|1225.87|1229.37|1227.37|1226.47|1224.47|0
1655294400000|2022-06-15 12:00:00|1228.12|1226.12|1228.12|1226.12|1232.75|1230.75|1226.87|1224.87|0
1655294700000|2022-06-15 12:05:00|1227.62|1225.62|1232.5|1230.5|1232.87|1230.87|1226.75|1224.75|0
1655295000000|2022-06-15 12:10:00|1232.37|1230.37|1235.75|1233.75|1239.87|1237.87|1230.12|1228.12|0
1655295300000|2022-06-15 12:15:00|1235.87|1233.87|1238.12|1236.12|1239.37|1237.37|1234.62|1232.62|0
1655295600000|2022-06-15 12:20:00|1238.62|1236.62|1234.37|1232.37|1238.62|1236.62|1231.87|1229.87|0
1655295900000|2022-06-15 12:25:00|1234.12|1232.12|1236.25|1234.25|1237.37|1235.37|1232.87|1230.87|0
1655296200000|2022-06-15 12:30:00|1236.37|1234.37|1233.37|1231.37|1239.37|1237.37|1229.62|1227.62|0
1655296500000|2022-06-15 12:35:00|1233.12|1231.12|1233.62|1231.62|1235.62|1233.62|1231.62|1229.62|0
1655296800000|2022-06-15 12:40:00|1233.5|1231.5|1230.87|1228.87|1237.37|1235.37|1230.12|1228.12|0
1655297100000|2022-06-15 12:45:00|1230.62|1228.62|1223.87|1221.87|1231.5|1229.5|1223.62|1221.62|0
1655297400000|2022-06-15 12:50:00|1224.37|1222.37|1227.12|1225.12|1227.12|1225.12|1222.37|1220.37|0
1655297700000|2022-06-15 12:55:00|1227.37|1225.37|1226.87|1224.87|1230.12|1228.12|1225.87|1223.87|0
1655298000000|2022-06-15 13:00:00|1225.87|1223.87|1230.37|1228.37|1230.87|1228.87|1223.87|1221.87|0
1655298300000|2022-06-15 13:05:00|1230.12|1228.12|1231.62|1229.62|1231.87|1229.87|1228.37|1226.37|0
1655298600000|2022-06-15 13:10:00|1231.87|1229.87|1227.87|1225.87|1233.87|1231.87|1227.12|1225.12|0
1655298900000|2022-06-15 13:15:00|1228.12|1226.12|1226.37|1224.37|1231.62|1229.62|1226.12|1224.12|0
1655299200000|2022-06-15 13:20:00|1226.12|1224.12|1228.37|1226.37|1228.62|1226.62|1225.62|1223.62|0
1655299500000|2022-06-15 13:25:00|1228.12|1226.12|1228.87|1226.87|1229.62|1227.62|1227.12|1225.12|0
1655299800000|2022-06-15 13:30:00|1227.62|1225.62|1227.37|1225.37|1232.37|1230.37|1222.12|1220.12|0
1655300100000|2022-06-15 13:35:00|1226.62|1224.62|1227.37|1225.37|1234.62|1232.62|1222.87|1220.87|0
1655300400000|2022-06-15 13:40:00|1227.62|1225.62|1218.87|1216.87|1227.62|1225.62|1215.62|1213.62|0
1655300700000|2022-06-15 13:45:00|1217.12|1215.12|1214.62|1212.62|1218.62|1216.62|1213.12|1211.12|0
1655301000000|2022-06-15 13:50:00|1214.12|1212.12|1219.37|1217.37|1219.37|1217.37|1210.87|1208.87|0
1655301300000|2022-06-15 13:55:00|1219.62|1217.62|1216.12|1214.12|1219.62|1217.62|1211.12|1209.12|0
1655301600000|2022-06-15 14:00:00|1215.87|1213.87|1208.87|1206.87|1218.12|1216.12|1208.87|1206.87|0
1655301900000|2022-06-15 14:05:00|1210.37|1208.37|1211.12|1209.12|1211.62|1209.62|1206.87|1204.87|0
1655302200000|2022-06-15 14:10:00|1210.12|1208.12|1214.37|1212.37|1214.37|1212.37|1208.12|1206.12|0
1655302500000|2022-06-15 14:15:00|1215.37|1213.37|1216.62|1214.62|1218.87|1216.87|1210.87|1208.87|0
1655302800000|2022-06-15 14:20:00|1217.37|1215.37|1216.87|1214.87|1220.62|1218.62|1215.37|1213.37|0
1655303100000|2022-06-15 14:25:00|1216.37|1214.37|1216.37|1214.37|1219.87|1217.87|1215.12|1213.12|0
1655303400000|2022-06-15 14:30:00|1215.62|1213.62|1222.37|1220.37|1225.62|1223.62|1215.62|1213.62|0
1655303700000|2022-06-15 14:35:00|1221.87|1219.87|1223.62|1221.62|1224.37|1222.37|1220.12|1218.12|0
1655304000000|2022-06-15 14:40:00|1224.12|1222.12|1226.37|1224.37|1227.37|1225.37|1222.37|1220.37|0
1655304300000|2022-06-15 14:45:00|1227.37|1225.37|1227.12|1225.12|1230.37|1228.37|1226.12|1224.12|0
1655304600000|2022-06-15 14:50:00|1228.37|1226.37|1236.12|1234.12|1237.12|1235.12|1226.62|1224.62|0
1655304900000|2022-06-15 14:55:00|1235.87|1233.87|1229.37|1227.37|1237.37|1235.37|1228.62|1226.62|0
1655305200000|2022-06-15 15:00:00|1229.62|1227.62|1229.87|1227.87|1231.37|1229.37|1226.87|1224.87|0
1655305500000|2022-06-15 15:05:00|1229.37|1227.37|1233.12|1231.12|1233.62|1231.62|1227.87|1225.87|0
1655305800000|2022-06-15 15:10:00|1233.37|1231.37|1238.37|1236.37|1238.87|1236.87|1231.62|1229.62|0
1655306100000|2022-06-15 15:15:00|1238.62|1236.62|1237.37|1235.37|1239.62|1237.62|1235|1233|0
1655306400000|2022-06-15 15:20:00|1237.62|1235.62|1235.37|1233.37|1241.12|1239.12|1234.62|1232.62|0
1655306700000|2022-06-15 15:25:00|1235.12|1233.12|1234.12|1232.12|1238.12|1236.12|1233.87|1231.87|0
1655307000000|2022-06-15 15:30:00|1234.62|1232.62|1235.62|1233.62|1237.37|1235.37|1232.12|1230.12|0
1655307300000|2022-06-15 15:35:00|1236.12|1234.12|1231.62|1229.62|1236.12|1234.12|1229.62|1227.62|0
1655307600000|2022-06-15 15:40:00|1231.87|1229.87|1232.37|1230.37|1233.37|1231.37|1229.62|1227.62|0
1655307900000|2022-06-15 15:45:00|1232.12|1230.12|1232.62|1230.62|1233.12|1231.12|1229.12|1227.12|0
1655308200000|2022-06-15 15:50:00|1232.75|1230.75|1230.75|1228.75|1234.12|1232.12|1230.75|1228.75|0
1655308500000|2022-06-15 15:55:00|1230.62|1228.62|1227.62|1225.62|1231.62|1229.62|1226.87|1224.87|0
1655308800000|2022-06-15 16:00:00|1227.37|1225.37|1225.87|1223.87|1228.37|1226.37|1224.12|1222.12|0
1655309100000|2022-06-15 16:05:00|1225.62|1223.62|1228.87|1226.87|1230.62|1228.62|1225.62|1223.62|0
1655309400000|2022-06-15 16:10:00|1229.37|1227.37|1224.12|1222.12|1229.37|1227.37|1223.87|1221.87|0
1655309700000|2022-06-15 16:15:00|1223.62|1221.62|1223.25|1221.25|1225.12|1223.12|1221.12|1219.12|0
1655310000000|2022-06-15 16:20:00|1222.62|1220.62|1220.12|1218.12|1223.37|1221.37|1219.37|1217.37|0
1655310300000|2022-06-15 16:25:00|1220.37|1218.37|1221.37|1219.37|1222.87|1220.87|1219.87|1217.87|0
1655310600000|2022-06-15 16:30:00|1220.87|1218.87|1222.37|1220.37|1223.37|1221.37|1218.37|1216.37|0
1655310900000|2022-06-15 16:35:00|1222.62|1220.62|1225.62|1223.62|1225.87|1223.87|1221.62|1219.62|0
1655311200000|2022-06-15 16:40:00|1225.87|1223.87|1230.12|1228.12|1231.87|1229.87|1224.87|1222.87|0
1655311500000|2022-06-15 16:45:00|1229.87|1227.87|1229.12|1227.12|1232.12|1230.12|1229.12|1227.12|0
1655311800000|2022-06-15 16:50:00|1228.62|1226.62|1236.37|1234.37|1237.12|1235.12|1228.62|1226.62|0
1655312100000|2022-06-15 16:55:00|1236.62|1234.62|1240.12|1238.12|1241.5|1239.5|1236.37|1234.37|0
1655312400000|2022-06-15 17:00:00|1240.62|1238.62|1236.12|1234.12|1240.87|1238.87|1234.62|1232.62|0
1655312700000|2022-06-15 17:05:00|1235.87|1233.87|1237.62|1235.62|1239.12|1237.12|1234.87|1232.87|0
1655313000000|2022-06-15 17:10:00|1237.37|1235.37|1233.87|1231.87|1238.62|1236.62|1232.37|1230.37|0
1655313300000|2022-06-15 17:15:00|1233.62|1231.62|1233.87|1231.87|1236.87|1234.87|1233.12|1231.12|0
1655313600000|2022-06-15 17:20:00|1233.62|1231.62|1231.87|1229.87|1235.12|1233.12|1230.87|1228.87|0
1655313900000|2022-06-15 17:25:00|1232.37|1230.37|1227.37|1225.37|1233.12|1231.12|1226.12|1224.12|0
1655314200000|2022-06-15 17:30:00|1227.12|1225.12|1228.87|1226.87|1229.12|1227.12|1226.12|1224.12|0
1655314500000|2022-06-15 17:35:00|1228.62|1226.62|1227.25|1225.25|1230.87|1228.87|1227.12|1225.12|0
1655314800000|2022-06-15 17:40:00|1227.37|1225.37|1229.37|1227.37|1230.12|1228.12|1227.12|1225.12|0
1655315100000|2022-06-15 17:45:00|1229.62|1227.62|1234.87|1232.87|1235.12|1233.12|1228.62|1226.62|0
1655315400000|2022-06-15 17:50:00|1234.62|1232.62|1227.12|1225.12|1239.87|1237.87|1227|1225|0
1655315700000|2022-06-15 17:55:00|1227.87|1225.87|1220.25|1218.25|1228.12|1226.12|1216|1214|0
1655316000000|2022-06-15 18:00:00|1221.37|1219.37|1243.12|1241.12|1251.37|1249.37|1202.12|1200.12|0
1655316300000|2022-06-15 18:05:00|1246.62|1244.62|1244.25|1242.25|1263.62|1261.62|1237|1235|0
1655316600000|2022-06-15 18:10:00|1245.37|1243.37|1245.37|1243.37|1257.37|1255.37|1242.12|1240.12|0
1655316900000|2022-06-15 18:15:00|1244.62|1242.62|1236.62|1234.62|1250.75|1248.75|1228.62|1226.62|0
1655317200000|2022-06-15 18:20:00|1234.87|1232.87|1250.12|1248.12|1254.37|1252.37|1228.12|1226.12|0
1655317500000|2022-06-15 18:25:00|1247.62|1245.62|1253.12|1251.12|1253.12|1251.12|1241|1239|0
1655317800000|2022-06-15 18:30:00|1254.12|1252.12|1266.87|1264.87|1279.87|1277.87|1248.37|1246.37|0
1655318100000|2022-06-15 18:35:00|1265.37|1263.37|1226.62|1224.62|1268.12|1266.12|1216.75|1214.75|0
1655318400000|2022-06-15 18:40:00|1229.87|1227.87|1188.32|1185.92|1232.25|1230.25|1182.57|1180.17|0
1655318700000|2022-06-15 18:45:00|1185.07|1182.67|1199.87|1196.87|1200.12|1197.12|1176.5|1173.5|0
1655319000000|2022-06-15 18:50:00|1196.25|1193.25|1215.12|1212.12|1223.87|1220.87|1189.25|1186.25|0
1655319300000|2022-06-15 18:55:00|1213.87|1210.87|1221.12|1218.12|1229.37|1226.37|1207.87|1204.87|0
1655319600000|2022-06-15 19:00:00|1220.12|1217.12|1212.57|1210.17|1220.12|1217.12|1202.12|1199.12|0
1655319900000|2022-06-15 19:05:00|1210.32|1207.92|1204.32|1201.92|1216.57|1214.17|1202.57|1200.17|0
1655320200000|2022-06-15 19:10:00|1204.57|1202.17|1212.82|1210.42|1221.82|1219.42|1199.57|1197.17|0
1655320500000|2022-06-15 19:15:00|1213.95|1211.55|1210.57|1208.17|1221.95|1219.55|1209.7|1207.3|0
1655320800000|2022-06-15 19:20:00|1210.2|1207.8|1188.7|1186.3|1210.2|1207.8|1187.32|1184.92|0
1655321100000|2022-06-15 19:25:00|1188.07|1185.67|1177.82|1175.42|1193.57|1191.17|1177.82|1175.42|0
1655321400000|2022-06-15 19:30:00|1178.32|1175.92|1165.57|1163.17|1183.82|1181.42|1164.07|1161.67|0
1655321700000|2022-06-15 19:35:00|1164.32|1161.92|1187.07|1184.67|1188.82|1186.42|1162.32|1159.92|0
1655322000000|2022-06-15 19:40:00|1188.57|1186.17|1202.7|1200.3|1204.07|1201.67|1188.57|1186.17|0
1655322300000|2022-06-15 19:45:00|1204.32|1201.92|1196.07|1193.67|1207.82|1205.42|1196.07|1193.67|0
1655322600000|2022-06-15 19:50:00|1203.07|1200.67|1214.32|1211.92|1217.82|1215.42|1202.57|1200.17|0
1655322900000|2022-06-15 19:55:00|1213.82|1211.42|1212.57|1210.17|1213.95|1211.55|1206.57|1204.17|0
1655323200000|2022-06-15 20:00:00|1208.82|1206.42|1210.57|1208.17|1211.82|1209.42|1208.32|1205.92|0
1655323500000|2022-06-15 20:05:00|1211.07|1208.67|1207.32|1204.92|1211.07|1208.67|1206.57|1204.17|0
1655323800000|2022-06-15 20:10:00|1207.57|1205.17|1214.57|1212.17|1214.57|1212.17|1206.82|1204.42|0
1655324100000|2022-06-15 20:15:00|1214.32|1211.92|1216.06|1213.18|1216.56|1213.68|1212.31|1209.43|0
1655324400000|2022-06-15 20:20:00|1216.44|1213.56|1216.81|1213.93|1218.81|1215.93|1214.81|1211.93|0
1655324700000|2022-06-15 20:25:00|1216.31|1213.43|1215.81|1212.93|1216.69|1213.81|1215.31|1212.43|0
1655325000000|2022-06-15 20:30:00|1215.69|1212.81|1211.69|1208.81|1215.81|1212.93|1211.31|1208.43|0
1655325300000|2022-06-15 20:35:00|1211.81|1208.93|1209.31|1206.43|1211.81|1208.93|1208.06|1205.18|0
1655325600000|2022-06-15 20:40:00|1209.56|1206.68|1207.56|1204.68|1210.56|1207.68|1207.56|1204.68|0
1655325900000|2022-06-15 20:45:00|1208.31|1205.43|1207.31|1204.43|1210.69|1207.81|1207.31|1204.43|0
1655326200000|2022-06-15 20:50:00|1207.44|1204.56|1207.57|1205.17|1208.94|1206.17|1206.94|1204.06|0
1655326500000|2022-06-15 20:55:00|1207.7|1205.3|1210.95|1208.55|1211.32|1208.92|1207.2|1204.8|0
1655326800000|2022-06-15 21:00:00|1210.96|1208.56|1210.35|1207.95|1211.14|1208.74|1210.2|1207.8|0
1655327100000|2022-06-15 21:05:00|1210.24|1207.84|1209.77|1207.37|1210.24|1207.84|1209.55|1207.15|0
1655327400000|2022-06-15 21:10:00|1209.73|1207.33|1209.91|1207.51|1210.2|1207.8|1209.55|1207.15|0
1655327700000|2022-06-15 21:15:00|1210.02|1207.62|1209.33|1206.93|1210.02|1207.62|1209.22|1206.82|0
1655328000000|2022-06-15 21:20:00|1209.29|1206.89|1209.55|1207.15|1209.69|1207.29|1208.93|1206.53|0
1655328300000|2022-06-15 21:25:00|1209.58|1207.18|1208.31|1205.91|1209.58|1207.18|1208.27|1205.87|0
1655328600000|2022-06-15 21:30:00|1208.2|1205.8|1208.2|1205.8|1208.56|1206.16|1208.17|1205.77|0
1655328900000|2022-06-15 21:35:00|1208.09|1205.69|1207.21|1204.81|1208.09|1205.69|1207.17|1204.77|0
1655329200000|2022-06-15 21:40:00|1207.17|1204.77|1206.45|1204.05|1207.25|1204.85|1206.3|1203.9|0
1655329500000|2022-06-15 21:45:00|1206.55|1204.15|1205.53|1203.13|1206.99|1204.59|1205.53|1203.13|0
1655329800000|2022-06-15 21:50:00|1205.57|1203.17|1206.45|1204.05|1206.45|1204.05|1205.53|1203.13|0
1655330100000|2022-06-15 21:55:00|1206.3|1203.9|1205.83|1203.43|1206.3|1203.9|1205.8|1203.4|0
1655330400000|2022-06-15 22:00:00|1200.95|1198.55|1202.82|1200.42|1204.95|1202.55|1200.95|1198.55|0
1655330700000|2022-06-15 22:05:00|1202.95|1200.55|1201.32|1198.92|1203.57|1201.17|1201.32|1198.92|0
1655331000000|2022-06-15 22:10:00|1201.57|1199.17|1196.95|1194.55|1201.57|1199.17|1196.45|1194.05|0
1655331300000|2022-06-15 22:15:00|1196.82|1194.42|1191.32|1188.92|1196.82|1194.42|1191.07|1188.67|0
1655331600000|2022-06-15 22:20:00|1191.07|1188.67|1193.57|1191.17|1194.07|1191.67|1190.95|1188.55|0
1655331900000|2022-06-15 22:25:00|1193.45|1191.05|1192.57|1190.17|1194.82|1192.42|1192.32|1189.92|0
1655332200000|2022-06-15 22:30:00|1192.32|1189.92|1192.95|1190.55|1194.57|1192.17|1191.32|1188.92|0
1655332500000|2022-06-15 22:35:00|1193.07|1190.67|1193.7|1191.3|1194.57|1192.17|1192.82|1190.42|0
1655332800000|2022-06-15 22:40:00|1194.07|1191.67|1195.07|1192.67|1196.32|1193.92|1193.95|1191.55|0
1655333100000|2022-06-15 22:45:00|1194.82|1192.42|1195.7|1193.3|1196.07|1193.67|1194.82|1192.42|0
1655333400000|2022-06-15 22:50:00|1195.57|1193.17|1196.82|1194.42|1197.07|1194.67|1194.82|1192.42|0
1655333700000|2022-06-15 22:55:00|1197.07|1194.67|1193.45|1191.05|1197.07|1194.67|1193.2|1190.8|0
1655334000000|2022-06-15 23:00:00|1193.32|1190.92|1195.7|1193.3|1195.82|1193.42|1193.07|1190.67|0
1655334300000|2022-06-15 23:05:00|1195.82|1193.42|1195.45|1193.05|1196.07|1193.67|1194.82|1192.42|0
1655334600000|2022-06-15 23:10:00|1195.57|1193.17|1195.82|1193.42|1196.32|1193.92|1194.82|1192.42|0
1655334900000|2022-06-15 23:15:00|1196.2|1193.8|1196.45|1194.05|1197.07|1194.67|1196.07|1193.67|0
1655335200000|2022-06-15 23:20:00|1196.32|1193.92|1196.57|1194.17|1196.57|1194.17|1195.57|1193.17|0
1655335500000|2022-06-15 23:25:00|1196.7|1194.3|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655335800000|2022-06-15 23:30:00|1194.95|1192.55|1194.82|1192.42|1195.57|1193.17|1194.82|1192.42|0
1655336100000|2022-06-15 23:35:00|1194.07|1191.67|1191.07|1188.67|1194.07|1191.67|1191.07|1188.67|0
1655336400000|2022-06-15 23:40:00|1191.32|1188.92|1187.45|1185.05|1191.82|1189.42|1187.45|1185.05|0
1655336700000|2022-06-15 23:45:00|1187.32|1184.92|1187.07|1184.67|1188.07|1185.67|1185.82|1183.42|0
1655337000000|2022-06-15 23:50:00|1186.95|1184.55|1185.82|1183.42|1186.95|1184.55|1184.57|1182.17|0
1655337300000|2022-06-15 23:55:00|1185.57|1183.17|1183.7|1181.3|1185.82|1183.42|1183.57|1181.17|0
1655337600000|2022-06-16 00:00:00|1184.82|1182.42|1183.2|1180.8|1187.57|1185.17|1183.2|1180.8|0
1655337900000|2022-06-16 00:05:00|1183.32|1180.92|1184.82|1182.42|1187.32|1184.92|1183.2|1180.8|0
1655338200000|2022-06-16 00:10:00|1184.95|1182.55|1183.07|1180.67|1186.32|1183.92|1183.07|1180.67|0
1655338500000|2022-06-16 00:15:00|1183.32|1180.92|1182.82|1180.42|1185.57|1183.17|1182.82|1180.42|0
1655338800000|2022-06-16 00:20:00|1183.07|1180.67|1181.32|1178.92|1184.45|1182.05|1180.32|1177.92|0
1655339100000|2022-06-16 00:25:00|1181.57|1179.17|1180.45|1178.05|1181.82|1179.42|1179.32|1176.92|0
1655339400000|2022-06-16 00:30:00|1180.32|1177.92|1180.32|1177.92|1180.57|1178.17|1178.32|1175.92|0
1655339700000|2022-06-16 00:35:00|1180.57|1178.17|1180.7|1178.3|1181.07|1178.67|1179.07|1176.67|0
1655340000000|2022-06-16 00:40:00|1180.57|1178.17|1181.45|1179.05|1181.57|1179.17|1180.32|1177.92|0
1655340300000|2022-06-16 00:45:00|1181.32|1178.92|1181.57|1179.17|1181.57|1179.17|1181.07|1178.67|0
1655340600000|2022-06-16 00:50:00|1181.45|1179.05|1180.32|1177.92|1181.57|1179.17|1180.32|1177.92|0
1655340900000|2022-06-16 00:55:00|1180.57|1178.17|1181.32|1178.92|1181.57|1179.17|1180.32|1177.92|0
1655341200000|2022-06-16 01:00:00|1181.57|1179.17|1180.45|1178.05|1181.57|1179.17|1180.32|1177.92|0
1655341500000|2022-06-16 01:05:00|1180.32|1177.92|1177.07|1174.67|1180.82|1178.42|1176.07|1173.67|0
1655341800000|2022-06-16 01:10:00|1176.82|1174.42|1171.57|1169.17|1176.82|1174.42|1171.57|1169.17|0
1655342100000|2022-06-16 01:15:00|1171.82|1169.42|1173.32|1170.92|1175.07|1172.67|1171.82|1169.42|0
1655342400000|2022-06-16 01:20:00|1173.57|1171.17|1176.57|1174.17|1177.07|1174.67|1173.57|1171.17|0
1655342700000|2022-06-16 01:25:00|1176.82|1174.42|1177.95|1175.55|1178.07|1175.67|1175.95|1173.55|0
1655343000000|2022-06-16 01:30:00|1178.07|1175.67|1181.32|1178.92|1181.57|1179.17|1177.82|1175.42|0
1655343300000|2022-06-16 01:35:00|1181.07|1178.67|1184.07|1181.67|1184.32|1181.92|1179.57|1177.17|0
1655343600000|2022-06-16 01:40:00|1183.95|1181.55|1190.57|1188.17|1190.57|1188.17|1183.95|1181.55|0
1655343900000|2022-06-16 01:45:00|1190.32|1187.92|1190.07|1187.67|1192.57|1190.17|1189.07|1186.67|0
1655344200000|2022-06-16 01:50:00|1190.57|1188.17|1189.82|1187.42|1191.32|1188.92|1189.32|1186.92|0
1655344500000|2022-06-16 01:55:00|1189.57|1187.17|1190.82|1188.42|1192.07|1189.67|1188.57|1186.17|0
1655344800000|2022-06-16 02:00:00|1191.07|1188.67|1188.57|1186.17|1191.07|1188.67|1188.32|1185.92|0
1655345100000|2022-06-16 02:05:00|1188.32|1185.92|1193.95|1191.55|1194.07|1191.67|1188.32|1185.92|0
1655345400000|2022-06-16 02:10:00|1194.07|1191.67|1193.82|1191.42|1195.82|1193.42|1192.82|1190.42|0
1655345700000|2022-06-16 02:15:00|1194.07|1191.67|1194.57|1192.17|1194.82|1192.42|1191.07|1188.67|0
1655346000000|2022-06-16 02:20:00|1194.82|1192.42|1195.07|1192.67|1195.07|1192.67|1192.32|1189.92|0
1655346300000|2022-06-16 02:25:00|1194.82|1192.42|1196.57|1194.17|1197.57|1195.17|1193.57|1191.17|0
1655346600000|2022-06-16 02:30:00|1196.32|1193.92|1193.82|1191.42|1196.82|1194.42|1193.32|1190.92|0
1655346900000|2022-06-16 02:35:00|1194.32|1191.92|1192.82|1190.42|1194.57|1192.17|1192.45|1190.05|0
1655347200000|2022-06-16 02:40:00|1192.7|1190.3|1190.07|1187.67|1193.57|1191.17|1189.82|1187.42|0
1655347500000|2022-06-16 02:45:00|1189.82|1187.42|1189.82|1187.42|1190.32|1187.92|1188.07|1185.67|0
1655347800000|2022-06-16 02:50:00|1190.07|1187.67|1190.57|1188.17|1190.82|1188.42|1188.32|1185.92|0
1655348100000|2022-06-16 02:55:00|1190.32|1187.92|1189.82|1187.42|1191.07|1188.67|1189.82|1187.42|0
1655348400000|2022-06-16 03:00:00|1190.07|1187.67|1189.07|1186.67|1190.32|1187.92|1188.82|1186.42|0
1655348700000|2022-06-16 03:05:00|1189.2|1186.8|1187.57|1185.17|1189.57|1187.17|1187.57|1185.17|0
1655349000000|2022-06-16 03:10:00|1187.82|1185.42|1185.57|1183.17|1188.07|1185.67|1185.57|1183.17|0
1655349300000|2022-06-16 03:15:00|1185.45|1183.05|1185.32|1182.92|1186.32|1183.92|1184.32|1181.92|0
1655349600000|2022-06-16 03:20:00|1185.45|1183.05|1182.95|1180.55|1185.57|1183.17|1182.82|1180.42|0
1655349900000|2022-06-16 03:25:00|1183.07|1180.67|1183.32|1180.92|1184.32|1181.92|1182.32|1179.92|0
1655350200000|2022-06-16 03:30:00|1183.57|1181.17|1184.82|1182.42|1185.07|1182.67|1182.82|1180.42|0
1655350500000|2022-06-16 03:35:00|1185.07|1182.67|1191.32|1188.92|1191.45|1189.05|1185.07|1182.67|0
1655350800000|2022-06-16 03:40:00|1191.07|1188.67|1192.57|1190.17|1194.07|1191.67|1190.82|1188.42|0
1655351100000|2022-06-16 03:45:00|1192.82|1190.42|1194.07|1191.67|1194.57|1192.17|1191.07|1188.67|0
1655351400000|2022-06-16 03:50:00|1193.82|1191.42|1196.32|1193.92|1196.57|1194.17|1192.45|1190.05|0
1655351700000|2022-06-16 03:55:00|1196.45|1194.05|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655352000000|2022-06-16 04:00:00|1195.2|1192.8|1199.2|1196.8|1199.2|1196.8|1192.95|1190.55|0
1655352300000|2022-06-16 04:05:00|1199.57|1197.17|1198.2|1195.8|1199.57|1197.17|1197.07|1194.67|0
1655352600000|2022-06-16 04:10:00|1198.07|1195.67|1197.57|1195.17|1200.82|1198.42|1197.32|1194.92|0
1655352900000|2022-06-16 04:15:00|1197.32|1194.92|1200.57|1198.17|1200.82|1198.42|1197.32|1194.92|0
1655353200000|2022-06-16 04:20:00|1200.7|1198.3|1202.82|1200.42|1202.82|1200.42|1197.7|1195.3|0
1655353500000|2022-06-16 04:25:00|1202.7|1200.3|1201.07|1198.67|1202.82|1200.42|1199.32|1196.92|0
1655353800000|2022-06-16 04:30:00|1200.82|1198.42|1197.57|1195.17|1201.32|1198.92|1197.32|1194.92|0
1655354100000|2022-06-16 04:35:00|1197.82|1195.42|1197.82|1195.42|1199.07|1196.67|1197.57|1195.17|0
1655354400000|2022-06-16 04:40:00|1197.7|1195.3|1202.82|1200.42|1203.32|1200.92|1197.57|1195.17|0
1655354700000|2022-06-16 04:45:00|1202.57|1200.17|1202.07|1199.67|1203.32|1200.92|1201.57|1199.17|0
1655355000000|2022-06-16 04:50:00|1201.82|1199.42|1203.07|1200.67|1203.57|1201.17|1201.82|1199.42|0
1655355300000|2022-06-16 04:55:00|1202.82|1200.42|1205.32|1202.92|1205.32|1202.92|1201.32|1198.92|0
1655355600000|2022-06-16 05:00:00|1205.07|1202.67|1207.45|1205.05|1208.32|1205.92|1203.82|1201.42|0
1655355900000|2022-06-16 05:05:00|1207.32|1204.92|1209.82|1207.42|1210.57|1208.17|1207.07|1204.67|0
1655356200000|2022-06-16 05:10:00|1210.07|1207.67|1214.07|1211.67|1215.57|1213.17|1209.32|1206.92|0
1655356500000|2022-06-16 05:15:00|1213.95|1211.55|1212.82|1210.42|1214.95|1212.55|1211.57|1209.17|0
1655356800000|2022-06-16 05:20:00|1213.07|1210.67|1213.32|1210.92|1214.07|1211.67|1210.57|1208.17|0
1655357100000|2022-06-16 05:25:00|1213.2|1210.8|1212.07|1209.67|1213.32|1210.92|1209.2|1206.8|0
1655357400000|2022-06-16 05:30:00|1211.95|1209.55|1216.95|1214.55|1217.07|1214.67|1210.57|1208.17|0
1655357700000|2022-06-16 05:35:00|1216.82|1214.42|1217.82|1215.42|1219.82|1217.42|1216.57|1214.17|0
1655358000000|2022-06-16 05:40:00|1218.07|1215.67|1217.45|1215.05|1218.82|1216.42|1215.2|1212.8|0
1655358300000|2022-06-16 05:45:00|1217.32|1214.92|1219.07|1216.67|1221.32|1218.92|1217.32|1214.92|0
1655358600000|2022-06-16 05:50:00|1219.45|1217.05|1225.57|1223.17|1225.57|1223.17|1219.07|1216.67|0
1655358900000|2022-06-16 05:55:00|1225.32|1222.92|1226.32|1223.92|1226.32|1223.92|1224.57|1222.17|0
1655359200000|2022-06-16 06:00:00|1224.82|1222.42|1224.57|1222.17|1225.32|1222.92|1219.32|1216.92|0
1655359500000|2022-06-16 06:05:00|1224.32|1221.92|1224.57|1222.17|1227.82|1225.42|1224.07|1221.67|0
1655359800000|2022-06-16 06:10:00|1225.32|1222.92|1226.2|1223.8|1227.07|1224.67|1224.07|1221.67|0
1655360100000|2022-06-16 06:15:00|1226.07|1223.67|1228.57|1226.17|1228.95|1226.55|1224.07|1221.67|0
1655360400000|2022-06-16 06:20:00|1228.95|1226.55|1229.07|1226.67|1230.07|1227.67|1226.82|1224.42|0
1655360700000|2022-06-16 06:25:00|1228.32|1225.92|1231.82|1229.42|1232.07|1229.67|1227.07|1224.67|0
1655361000000|2022-06-16 06:30:00|1232.07|1229.67|1241.57|1239.17|1245.57|1243.17|1231.82|1229.42|0
1655361300000|2022-06-16 06:35:00|1242.32|1239.92|1245.82|1243.42|1246.45|1244.05|1241.82|1239.42|0
1655361600000|2022-06-16 06:40:00|1246.07|1243.67|1247.07|1244.67|1252.57|1250.17|1246.07|1243.67|0
1655361900000|2022-06-16 06:45:00|1246.82|1244.42|1243.7|1241.3|1247.32|1244.92|1242.32|1239.92|0
1655362200000|2022-06-16 06:50:00|1244.57|1242.17|1246.32|1243.92|1246.95|1244.55|1242.32|1239.92|0
1655362500000|2022-06-16 06:55:00|1245.32|1242.92|1246.07|1243.67|1247.95|1245.55|1244.2|1241.8|0
1655362800000|2022-06-16 07:00:00|1246.32|1243.92|1244.31|1241.43|1249.32|1246.92|1242.31|1239.43|0
1655363100000|2022-06-16 07:05:00|1245.07|1242.67|1247.57|1245.17|1248.2|1245.8|1243.57|1241.17|0
1655363400000|2022-06-16 07:10:00|1246.82|1244.42|1248.32|1245.92|1253.82|1251.42|1246.57|1244.17|0
1655363700000|2022-06-16 07:15:00|1248.57|1246.17|1258.32|1255.92|1262.82|1260.42|1248.57|1246.17|0
1655364000000|2022-06-16 07:20:00|1257.95|1255.55|1269.57|1267.17|1269.57|1267.17|1257.95|1255.55|0
1655364300000|2022-06-16 07:25:00|1269.07|1266.67|1263.57|1261.17|1271.57|1269.17|1262.32|1259.92|0
1655364600000|2022-06-16 07:30:00|1264.07|1261.67|1280.95|1278.55|1285.57|1283.17|1264.07|1261.67|0
1655364900000|2022-06-16 07:35:00|1280.07|1277.67|1285.95|1283.55|1289.82|1287.42|1278.57|1276.17|0
1655365200000|2022-06-16 07:40:00|1284.95|1282.55|1281.32|1278.92|1290.7|1288.3|1281.07|1278.67|0
1655365500000|2022-06-16 07:45:00|1281.82|1279.42|1282.82|1280.42|1285.57|1283.17|1277.57|1275.17|0
1655365800000|2022-06-16 07:50:00|1282.57|1280.17|1284.07|1281.67|1292.32|1289.92|1282.57|1280.17|0
1655366100000|2022-06-16 07:55:00|1283.95|1281.55|1282.32|1279.92|1287.82|1285.42|1278.82|1276.42|0
1655366400000|2022-06-16 08:00:00|1283.07|1280.67|1274.07|1271.67|1285.57|1283.17|1272.82|1270.42|0
1655366700000|2022-06-16 08:05:00|1273.82|1271.42|1276.7|1274.3|1277.95|1275.55|1272.32|1269.92|0
1655367000000|2022-06-16 08:10:00|1276.57|1274.17|1277.07|1274.67|1280.32|1277.92|1275.82|1273.42|0
1655367300000|2022-06-16 08:15:00|1277.45|1275.05|1278.57|1276.17|1278.57|1276.17|1273.57|1271.17|0
1655367600000|2022-06-16 08:20:00|1278.45|1276.05|1278.82|1276.42|1283.45|1281.05|1276.57|1274.17|0
1655367900000|2022-06-16 08:25:00|1279.07|1276.67|1276.45|1274.05|1280.82|1278.42|1274.32|1271.92|0
1655368200000|2022-06-16 08:30:00|1276.57|1274.17|1283.95|1281.55|1283.95|1281.55|1276.2|1273.8|0
1655368500000|2022-06-16 08:35:00|1284.57|1282.17|1278.45|1276.05|1285.57|1283.17|1278.45|1276.05|0
1655368800000|2022-06-16 08:40:00|1278.57|1276.17|1286.07|1283.67|1286.82|1284.42|1278.57|1276.17|0
1655369100000|2022-06-16 08:45:00|1285.82|1283.42|1282.07|1279.67|1285.82|1283.42|1281.57|1279.17|0
1655369400000|2022-06-16 08:50:00|1282.32|1279.92|1289.57|1287.17|1292.57|1290.17|1282.32|1279.92|0
1655369700000|2022-06-16 08:55:00|1289.45|1287.05|1296.57|1294.17|1296.7|1294.3|1289.32|1286.92|0
1655370000000|2022-06-16 09:00:00|1296.82|1294.42|1302.57|1300.17|1303.45|1301.05|1296.57|1294.17|0
1655370300000|2022-06-16 09:05:00|1302.7|1300.3|1304.45|1302.05|1307.07|1304.67|1302.32|1299.92|0
1655370600000|2022-06-16 09:10:00|1304.82|1302.42|1299.57|1297.17|1305.57|1303.17|1298.95|1296.55|0
1655370900000|2022-06-16 09:15:00|1299.7|1297.3|1300.07|1297.67|1301.07|1298.67|1295.2|1292.8|0
1655371200000|2022-06-16 09:20:00|1299.95|1297.55|1299.07|1296.67|1307.82|1305.42|1298.57|1296.17|0
1655371500000|2022-06-16 09:25:00|1299.45|1297.05|1295.45|1293.05|1300.07|1297.67|1294.82|1292.42|0
1655371800000|2022-06-16 09:30:00|1296.2|1293.8|1300.95|1298.55|1301.32|1298.92|1294.95|1292.55|0
1655372100000|2022-06-16 09:35:00|1300.82|1298.42|1301.2|1298.8|1301.82|1299.42|1298.82|1296.42|0
1655372400000|2022-06-16 09:40:00|1300.82|1298.42|1300.45|1298.05|1304.57|1302.17|1297.57|1295.17|0
1655372700000|2022-06-16 09:45:00|1300.95|1298.55|1296.82|1294.42|1302.2|1299.8|1296.82|1294.42|0
1655373000000|2022-06-16 09:50:00|1296.57|1294.17|1295.82|1293.42|1300.32|1297.92|1295.57|1293.17|0
1655373300000|2022-06-16 09:55:00|1295.57|1293.17|1293.07|1290.67|1297.57|1295.17|1291.82|1289.42|0
1655373600000|2022-06-16 10:00:00|1292.95|1290.55|1288.57|1286.17|1297.57|1295.17|1288.07|1285.67|0
1655373900000|2022-06-16 10:05:00|1288.95|1286.55|1289.07|1286.67|1290.32|1287.92|1287.57|1285.17|0
1655374200000|2022-06-16 10:10:00|1288.82|1286.42|1290.57|1288.17|1290.82|1288.42|1285.57|1283.17|0
1655374500000|2022-06-16 10:15:00|1290.45|1288.05|1288.07|1285.67|1292.07|1289.67|1288.07|1285.67|0
1655374800000|2022-06-16 10:20:00|1289.32|1286.92|1296.32|1293.92|1297.32|1294.92|1289.32|1286.92|0
1655375100000|2022-06-16 10:25:00|1296.57|1294.17|1298.32|1295.92|1298.57|1296.17|1295.82|1293.42|0
1655375400000|2022-06-16 10:30:00|1298.57|1296.17|1300.45|1298.05|1301.2|1298.8|1296.7|1294.3|0
1655375700000|2022-06-16 10:35:00|1300.7|1298.3|1301.45|1299.05|1302.57|1300.17|1299.7|1297.3|0
1655376000000|2022-06-16 10:40:00|1301.57|1299.17|1301.07|1298.67|1302.57|1300.17|1300.82|1298.42|0
1655376300000|2022-06-16 10:45:00|1301.2|1298.8|1298.57|1296.17|1303.07|1300.67|1298.07|1295.67|0
1655376600000|2022-06-16 10:50:00|1298.82|1296.42|1301.2|1298.8|1304.07|1301.67|1297.32|1294.92|0
1655376900000|2022-06-16 10:55:00|1301.07|1298.67|1301.7|1299.3|1303.45|1301.05|1295.82|1293.42|0
1655377200000|2022-06-16 11:00:00|1301.32|1298.92|1294.32|1291.92|1301.32|1298.92|1292.95|1290.55|0
1655377500000|2022-06-16 11:05:00|1294.45|1292.05|1294.2|1291.8|1295.82|1293.42|1290.32|1287.92|0
1655377800000|2022-06-16 11:10:00|1294.07|1291.67|1297.07|1294.67|1297.57|1295.17|1293.2|1290.8|0
1655378100000|2022-06-16 11:15:00|1296.7|1294.3|1299.45|1297.05|1301.82|1299.42|1296.7|1294.3|0
1655378400000|2022-06-16 11:20:00|1299.32|1296.92|1298.95|1296.55|1302.07|1299.67|1297.32|1294.92|0
1655378700000|2022-06-16 11:25:00|1298.57|1296.17|1292.07|1289.67|1299.32|1296.92|1289.95|1287.55|0
1655379000000|2022-06-16 11:30:00|1293.07|1290.67|1291.82|1289.42|1298.07|1295.67|1291.32|1288.92|0
1655379300000|2022-06-16 11:35:00|1291.57|1289.17|1293.82|1291.42|1294.07|1291.67|1290.32|1287.92|0
1655379600000|2022-06-16 11:40:00|1294.07|1291.67|1298.07|1295.67|1299.95|1297.55|1293.7|1291.3|0
1655379900000|2022-06-16 11:45:00|1298.82|1296.42|1303.7|1301.3|1304.32|1301.92|1298.82|1296.42|0
1655380200000|2022-06-16 11:50:00|1302.82|1300.42|1300.57|1298.17|1304.57|1302.17|1300.32|1297.92|0
1655380500000|2022-06-16 11:55:00|1300.82|1298.42|1295.07|1292.67|1302.07|1299.67|1293.82|1291.42|0
1655380800000|2022-06-16 12:00:00|1295.32|1292.92|1287.32|1284.92|1297.07|1294.67|1284.82|1282.42|0
1655381100000|2022-06-16 12:05:00|1286.82|1284.42|1282.82|1280.42|1287.57|1285.17|1281.57|1279.17|0
1655381400000|2022-06-16 12:10:00|1283.07|1280.67|1280.82|1278.42|1283.82|1281.42|1278.82|1276.42|0
1655381700000|2022-06-16 12:15:00|1281.07|1278.67|1287.07|1284.67|1287.57|1285.17|1278.82|1276.42|0
1655382000000|2022-06-16 12:20:00|1286.7|1284.3|1279.32|1276.92|1286.82|1284.42|1278.57|1276.17|0
1655382300000|2022-06-16 12:25:00|1279.57|1277.17|1282.2|1279.8|1283.45|1281.05|1277.07|1274.67|0
1655382600000|2022-06-16 12:30:00|1282.45|1280.05|1279.7|1277.3|1284.7|1282.3|1277.07|1274.67|0
1655382900000|2022-06-16 12:35:00|1279.32|1276.92|1274.82|1272.42|1281.57|1279.17|1271.82|1269.42|0
1655383200000|2022-06-16 12:40:00|1275.07|1272.67|1280.82|1278.42|1282.32|1279.92|1274.82|1272.42|0
1655383500000|2022-06-16 12:45:00|1281.07|1278.67|1285.07|1282.67|1286.07|1283.67|1279.07|1276.67|0
1655383800000|2022-06-16 12:50:00|1284.82|1282.42|1285.07|1282.67|1286.07|1283.67|1282.32|1279.92|0
1655384100000|2022-06-16 12:55:00|1284.82|1282.42|1288.45|1286.05|1290.07|1287.67|1283.32|1280.92|0
1655384400000|2022-06-16 13:00:00|1288.57|1286.17|1287.07|1284.67|1290.32|1287.92|1283.07|1280.67|0
1655384700000|2022-06-16 13:05:00|1287.2|1284.8|1289.32|1286.92|1291.82|1289.42|1286.32|1283.92|0
1655385000000|2022-06-16 13:10:00|1289.57|1287.17|1290.32|1287.92|1292.32|1289.92|1288.82|1286.42|0
1655385300000|2022-06-16 13:15:00|1290.57|1288.17|1292.82|1290.42|1293.32|1290.92|1290.07|1287.67|0
1655385600000|2022-06-16 13:20:00|1293.07|1290.67|1296.07|1293.67|1296.32|1293.92|1292.07|1289.67|0
1655385900000|2022-06-16 13:25:00|1296.57|1294.17|1297.32|1294.92|1298.32|1295.92|1293.82|1291.42|0
1655386200000|2022-06-16 13:30:00|1297.07|1294.67|1306.82|1304.42|1307.82|1305.42|1293.32|1290.92|0
1655386500000|2022-06-16 13:35:00|1307.32|1304.92|1314.57|1312.17|1319.57|1317.17|1302.32|1299.92|0
1655386800000|2022-06-16 13:40:00|1314.82|1312.42|1318.32|1315.92|1321.82|1319.42|1311.07|1308.67|0
1655387100000|2022-06-16 13:45:00|1318.82|1316.42|1307.32|1304.92|1319.82|1317.42|1302.32|1299.92|0
1655387400000|2022-06-16 13:50:00|1308.07|1305.67|1315.07|1312.67|1318.82|1316.42|1308.07|1305.67|0
1655387700000|2022-06-16 13:55:00|1316.57|1314.17|1313.95|1311.55|1317.57|1315.17|1307.57|1305.17|0
1655388000000|2022-06-16 14:00:00|1315.57|1313.17|1321.32|1318.92|1322.32|1319.92|1311.82|1309.42|0
1655388300000|2022-06-16 14:05:00|1322.07|1319.67|1322.07|1319.67|1328.07|1325.67|1321.32|1318.92|0
1655388600000|2022-06-16 14:10:00|1322.57|1320.17|1326.82|1324.42|1328.32|1325.92|1322.32|1319.92|0
1655388900000|2022-06-16 14:15:00|1327.57|1325.17|1325.57|1323.17|1327.82|1325.42|1318.57|1316.17|0
1655389200000|2022-06-16 14:20:00|1327.07|1324.67|1315.32|1312.92|1327.07|1324.67|1312.82|1310.42|0
1655389500000|2022-06-16 14:25:00|1315.07|1312.67|1312.57|1310.17|1316.32|1313.92|1311.57|1309.17|0
1655389800000|2022-06-16 14:30:00|1313.57|1311.17|1315.57|1313.17|1319.57|1317.17|1312.07|1309.67|0
1655390100000|2022-06-16 14:35:00|1316.07|1313.67|1325.32|1322.92|1325.57|1323.17|1316.07|1313.67|0
1655390400000|2022-06-16 14:40:00|1325.57|1323.17|1335.32|1332.92|1335.32|1332.92|1324.07|1321.67|0
1655390700000|2022-06-16 14:45:00|1335.07|1332.67|1340.82|1338.42|1340.82|1338.42|1333.32|1330.92|0
1655391000000|2022-06-16 14:50:00|1341.07|1338.67|1339.57|1337.17|1345.57|1343.17|1338.57|1336.17|0
1655391300000|2022-06-16 14:55:00|1339.32|1336.92|1343.32|1340.92|1343.32|1340.92|1336.57|1334.17|0
1655391600000|2022-06-16 15:00:00|1343.57|1341.17|1335.32|1332.92|1343.82|1341.42|1333.82|1331.42|0
1655391900000|2022-06-16 15:05:00|1336.07|1333.67|1335.82|1333.42|1341.82|1339.42|1335.57|1333.17|0
1655392200000|2022-06-16 15:10:00|1336.32|1333.92|1325.57|1323.17|1337.57|1335.17|1325.57|1323.17|0
1655392500000|2022-06-16 15:15:00|1327.07|1324.67|1328.07|1325.67|1329.07|1326.67|1322.32|1319.92|0
1655392800000|2022-06-16 15:20:00|1328.57|1326.17|1325.82|1323.42|1332.07|1329.67|1323.07|1320.67|0
1655393100000|2022-06-16 15:25:00|1326.07|1323.67|1322.07|1319.67|1326.82|1324.42|1315.32|1312.92|0
1655393400000|2022-06-16 15:30:00|1321.82|1319.42|1327.32|1324.92|1327.57|1325.17|1320.57|1318.17|0
1655393700000|2022-06-16 15:35:00|1328.07|1325.67|1323.57|1321.17|1329.57|1327.17|1322.82|1320.42|0
1655394000000|2022-06-16 15:40:00|1323.32|1320.92|1332.57|1330.17|1335.82|1333.42|1322.82|1320.42|0
1655394300000|2022-06-16 15:45:00|1333.2|1330.8|1332.32|1329.92|1335.45|1333.05|1332.07|1329.67|0
1655394600000|2022-06-16 15:50:00|1331.32|1328.92|1334.82|1332.42|1336.95|1334.55|1329.07|1326.67|0
1655394900000|2022-06-16 15:55:00|1334.57|1332.17|1324.82|1322.42|1335.07|1332.67|1324.82|1322.42|0
1655395200000|2022-06-16 16:00:00|1325.07|1322.67|1330.82|1328.42|1333.57|1331.17|1323.57|1321.17|0
1655395500000|2022-06-16 16:05:00|1331.32|1328.92|1337.82|1335.42|1337.82|1335.42|1329.32|1326.92|0
1655395800000|2022-06-16 16:10:00|1338.07|1335.67|1339.82|1337.42|1340.32|1337.92|1333.07|1330.67|0
1655396100000|2022-06-16 16:15:00|1340.07|1337.67|1337.32|1334.92|1340.07|1337.67|1332.57|1330.17|0
1655396400000|2022-06-16 16:20:00|1337.57|1335.17|1336.07|1333.67|1339.82|1337.42|1333.82|1331.42|0
1655396700000|2022-06-16 16:25:00|1335.32|1332.92|1327.07|1324.67|1337.82|1335.42|1325.82|1323.42|0
1655397000000|2022-06-16 16:30:00|1326.82|1324.42|1329.32|1326.92|1334.7|1332.3|1325.07|1322.67|0
1655397300000|2022-06-16 16:35:00|1329.57|1327.17|1332.7|1330.3|1336.82|1334.42|1329.57|1327.17|0
1655397600000|2022-06-16 16:40:00|1332.32|1329.92|1327.07|1324.67|1334.82|1332.42|1324.32|1321.92|0
1655397900000|2022-06-16 16:45:00|1327.57|1325.17|1324.32|1321.92|1330.32|1327.92|1322.2|1319.8|0
1655398200000|2022-06-16 16:50:00|1324.07|1321.67|1327.32|1324.92|1329.32|1326.92|1322.57|1320.17|0
1655398500000|2022-06-16 16:55:00|1327.07|1324.67|1328.32|1325.92|1332.57|1330.17|1327.07|1324.67|0
1655398800000|2022-06-16 17:00:00|1326.82|1324.42|1328.57|1326.17|1330.32|1327.92|1321.07|1318.67|0
1655399100000|2022-06-16 17:05:00|1328.07|1325.67|1319.82|1317.42|1330.32|1327.92|1316.07|1313.67|0
1655399400000|2022-06-16 17:10:00|1319.45|1317.05|1322.07|1319.67|1325.07|1322.67|1319.07|1316.67|0
1655399700000|2022-06-16 17:15:00|1321.82|1319.42|1325.07|1322.67|1325.07|1322.67|1319.7|1317.3|0
1655400000000|2022-06-16 17:20:00|1324.82|1322.42|1331.32|1328.92|1331.82|1329.42|1324.32|1321.92|0
1655400300000|2022-06-16 17:25:00|1331.07|1328.67|1318.57|1316.17|1332.82|1330.42|1314.07|1311.67|0
1655400600000|2022-06-16 17:30:00|1322.07|1319.67|1318.82|1316.42|1326.32|1323.92|1316.07|1313.67|0
1655400900000|2022-06-16 17:35:00|1318.57|1316.17|1321.07|1318.67|1326.57|1324.17|1318.07|1315.67|0
1655401200000|2022-06-16 17:40:00|1321.57|1319.17|1332.07|1329.67|1332.07|1329.67|1320.07|1317.67|0
1655401500000|2022-06-16 17:45:00|1332.57|1330.17|1332.07|1329.67|1336.82|1334.42|1331.2|1328.8|0
1655401800000|2022-06-16 17:50:00|1331.07|1328.67|1335.32|1332.92|1336.45|1334.05|1331.07|1328.67|0
1655402100000|2022-06-16 17:55:00|1335.07|1332.67|1344.32|1341.92|1345.07|1342.67|1333.82|1331.42|0
1655402400000|2022-06-16 18:00:00|1345.07|1342.67|1342.32|1339.92|1345.57|1343.17|1339.82|1337.42|0
1655402700000|2022-06-16 18:05:00|1342.57|1340.17|1346.82|1344.42|1349.32|1346.92|1341.07|1338.67|0
1655403000000|2022-06-16 18:10:00|1347.32|1344.92|1343.82|1341.42|1347.57|1345.17|1343.07|1340.67|0
1655403300000|2022-06-16 18:15:00|1344.07|1341.67|1344.57|1342.17|1347.57|1345.17|1343.82|1341.42|0
1655403600000|2022-06-16 18:20:00|1343.57|1341.17|1349.57|1347.17|1350.57|1348.17|1343.32|1340.92|0
1655403900000|2022-06-16 18:25:00|1349.32|1346.92|1351.32|1348.92|1351.32|1348.92|1347.57|1345.17|0
1655404200000|2022-06-16 18:30:00|1352.07|1349.67|1350.57|1348.17|1352.82|1350.42|1346.57|1344.17|0
1655404500000|2022-06-16 18:35:00|1350.32|1347.92|1348.82|1346.42|1353.07|1350.67|1346.82|1344.42|0
1655404800000|2022-06-16 18:40:00|1348.57|1346.17|1346.57|1344.17|1348.57|1346.17|1339.82|1337.42|0
1655405100000|2022-06-16 18:45:00|1347.07|1344.67|1360.57|1358.17|1360.57|1358.17|1344.07|1341.67|0
1655405400000|2022-06-16 18:50:00|1360.32|1357.92|1361.82|1359.42|1362.57|1360.17|1356.82|1354.42|0
1655405700000|2022-06-16 18:55:00|1361.57|1359.17|1355.32|1352.92|1362.32|1359.92|1355.32|1352.92|0
1655406000000|2022-06-16 19:00:00|1355.57|1353.17|1344.07|1341.67|1356.82|1354.42|1340.32|1337.92|0
1655406300000|2022-06-16 19:05:00|1345.07|1342.67|1335.82|1333.42|1350.07|1347.67|1335.82|1333.42|0
1655406600000|2022-06-16 19:10:00|1336.07|1333.67|1340.32|1337.92|1344.32|1341.92|1329.82|1327.42|0
1655406900000|2022-06-16 19:15:00|1342.32|1339.92|1337.32|1334.92|1347.32|1344.92|1337.32|1334.92|0
1655407200000|2022-06-16 19:20:00|1337.2|1334.8|1337.32|1334.92|1339.07|1336.67|1332.57|1330.17|0
1655407500000|2022-06-16 19:25:00|1337.82|1335.42|1333.82|1331.42|1339.57|1337.17|1328.82|1326.42|0
1655407800000|2022-06-16 19:30:00|1334.32|1331.92|1347.57|1345.17|1348.82|1346.42|1332.82|1330.42|0
1655408100000|2022-06-16 19:35:00|1348.95|1346.55|1341.57|1339.17|1348.95|1346.55|1339.82|1337.42|0
1655408400000|2022-06-16 19:40:00|1341.32|1338.92|1345.07|1342.67|1345.07|1342.67|1332.57|1330.17|0
1655408700000|2022-06-16 19:45:00|1345.32|1342.92|1352.57|1350.17|1355.07|1352.67|1342.82|1340.42|0
1655409000000|2022-06-16 19:50:00|1351.7|1349.3|1346.82|1344.42|1352.32|1349.92|1343.57|1341.17|0
1655409300000|2022-06-16 19:55:00|1345.57|1343.17|1329.57|1327.17|1347.82|1345.42|1329.57|1327.17|0
1655409600000|2022-06-16 20:00:00|1330.82|1328.42|1334.95|1332.55|1336.07|1333.67|1329.32|1326.92|0
1655409900000|2022-06-16 20:05:00|1335.32|1332.92|1338.07|1335.67|1338.07|1335.67|1328.2|1325.8|0
1655410200000|2022-06-16 20:10:00|1338.57|1336.17|1326.32|1323.92|1338.57|1336.17|1326.32|1323.92|0
1655410500000|2022-06-16 20:15:00|1327.94|1325.06|1329.31|1326.43|1332.44|1329.56|1327.69|1324.81|0
1654499100000|2022-06-06 07:05:00|864.87|862.87|864.75|862.75|866.62|864.62|863.62|861.62|0
1654499400000|2022-06-06 07:10:00|864.87|862.87|864.87|862.87|866.37|864.37|864.37|862.37|0
1654499700000|2022-06-06 07:15:00|864.62|862.62|866.12|864.12|866.12|864.12|864.37|862.37|0
1654500000000|2022-06-06 07:20:00|865.87|863.87|863.5|861.5|867.87|865.87|863.12|861.12|0
1654500300000|2022-06-06 07:25:00|863.62|861.62|865.37|863.37|865.87|863.87|863.12|861.12|0
1654500600000|2022-06-06 07:30:00|865.12|863.12|867.87|865.87|868.75|866.75|865.12|863.12|0
1654500900000|2022-06-06 07:35:00|867.12|865.12|865.62|863.62|868.62|866.62|865.12|863.12|0
1654501200000|2022-06-06 07:40:00|864.87|862.87|865.62|863.62|866.37|864.37|863.37|861.37|0
1654501500000|2022-06-06 07:45:00|865.87|863.87|864.12|862.12|866.5|864.5|863.37|861.37|0
1654501800000|2022-06-06 07:50:00|864.37|862.37|857.87|855.87|865.12|863.12|854.87|852.87|0
1654502100000|2022-06-06 07:55:00|858|856|853.62|851.62|859.37|857.37|853.62|851.62|0
1654502400000|2022-06-06 08:00:00|853.25|851.25|851.12|849.12|853.37|851.37|850.37|848.37|0
1654502700000|2022-06-06 08:05:00|851.37|849.37|851.62|849.62|852.62|850.62|850.87|848.87|0
1654503000000|2022-06-06 08:10:00|851.12|849.12|847.62|845.62|852.12|850.12|846.62|844.62|0
1654503300000|2022-06-06 08:15:00|847.37|845.37|848.62|846.62|849.12|847.12|845.37|843.37|0
1654503600000|2022-06-06 08:20:00|849|847|847.37|845.37|849.12|847.12|847.12|845.12|0
1654503900000|2022-06-06 08:25:00|847.12|845.12|847.37|845.37|847.87|845.87|847.12|845.12|0
1654504200000|2022-06-06 08:30:00|847.12|845.12|848.37|846.37|848.62|846.62|844.62|842.62|0
1654504500000|2022-06-06 08:35:00|848.62|846.62|848.37|846.37|849.12|847.12|847.87|845.87|0
1654504800000|2022-06-06 08:40:00|848.12|846.12|848.12|846.12|848.37|846.37|846.87|844.87|0
1654505100000|2022-06-06 08:45:00|847.87|845.87|847.12|845.12|849.62|847.62|847.12|845.12|0
1654505400000|2022-06-06 08:50:00|847|845|845.37|843.37|848.87|846.87|845.12|843.12|0
1654505700000|2022-06-06 08:55:00|845.62|843.62|845.62|843.62|847.37|845.37|845.12|843.12|0
1654506000000|2022-06-06 09:00:00|845.87|843.87|847.37|845.37|848.12|846.12|845.37|843.37|0
1654506300000|2022-06-06 09:05:00|847.12|845.12|848.5|846.5|848.62|846.62|847.12|845.12|0
1654506600000|2022-06-06 09:10:00|848.62|846.62|848.12|846.12|849.12|847.12|848.12|846.12|0
1654506900000|2022-06-06 09:15:00|848.62|846.62|849.62|847.62|850.37|848.37|848.37|846.37|0
1654507200000|2022-06-06 09:20:00|849.87|847.87|850.12|848.12|850.87|848.87|849.5|847.5|0
1654507500000|2022-06-06 09:25:00|849.87|847.87|850.87|848.87|852.12|850.12|849.62|847.62|0
1654507800000|2022-06-06 09:30:00|851.12|849.12|851.62|849.62|852.87|850.87|850.87|848.87|0
1654508100000|2022-06-06 09:35:00|851.75|849.75|855.37|853.37|855.37|853.37|851.75|849.75|0
1654508400000|2022-06-06 09:40:00|855.5|853.5|855.87|853.87|856.62|854.62|853.62|851.62|0
1654508700000|2022-06-06 09:45:00|855.75|853.75|853.37|851.37|855.87|853.87|853.37|851.37|0
1654509000000|2022-06-06 09:50:00|853.5|851.5|855.37|853.37|855.62|853.62|853.12|851.12|0
1654509300000|2022-06-06 09:55:00|855.12|853.12|853.37|851.37|855.62|853.62|853.37|851.37|0
1654509600000|2022-06-06 10:00:00|853.62|851.62|851.62|849.62|854.12|852.12|850.62|848.62|0
1654509900000|2022-06-06 10:05:00|851.37|849.37|851.25|849.25|852.5|850.5|850.87|848.87|0
1654510200000|2022-06-06 10:10:00|851.12|849.12|851.37|849.37|852.12|850.12|850.62|848.62|0
1654510500000|2022-06-06 10:15:00|851.5|849.5|851.87|849.87|852.37|850.37|851.25|849.25|0
1654510800000|2022-06-06 10:20:00|851.62|849.62|850.37|848.37|852.12|850.12|849.87|847.87|0
1654511100000|2022-06-06 10:25:00|850.12|848.12|850.25|848.25|850.87|848.87|849.62|847.62|0
1654511400000|2022-06-06 10:30:00|850.12|848.12|849.37|847.37|851.12|849.12|848.87|846.87|0
1654511700000|2022-06-06 10:35:00|849.12|847.12|850.87|848.87|851.37|849.37|848.87|846.87|0
1654512000000|2022-06-06 10:40:00|850.62|848.62|850.37|848.37|850.75|848.75|850.12|848.12|0
1654512300000|2022-06-06 10:45:00|850.62|848.62|850.62|848.62|850.75|848.75|849.87|847.87|0
1654512600000|2022-06-06 10:50:00|850.5|848.5|849.12|847.12|850.87|848.87|848.87|846.87|0
1654512900000|2022-06-06 10:55:00|849.25|847.25|849.62|847.62|849.87|847.87|848.25|846.25|0
1654513200000|2022-06-06 11:00:00|849.87|847.87|851.62|849.62|852.12|850.12|849.87|847.87|0
1654513500000|2022-06-06 11:05:00|851.87|849.87|851.87|849.87|852.12|850.12|851.12|849.12|0
1654513800000|2022-06-06 11:10:00|851.75|849.75|852.12|850.12|852.12|850.12|851.37|849.37|0
1654514100000|2022-06-06 11:15:00|851.87|849.87|850.25|848.25|852.12|850.12|849.87|847.87|0
1654514400000|2022-06-06 11:20:00|850.12|848.12|848.37|846.37|850.87|848.87|848.12|846.12|0
1654514700000|2022-06-06 11:25:00|848.12|846.12|849.37|847.37|850.37|848.37|848.12|846.12|0
1654515000000|2022-06-06 11:30:00|849.5|847.5|849.62|847.62|850.12|848.12|847.87|845.87|0
1654515300000|2022-06-06 11:35:00|850.12|848.12|850.37|848.37|850.62|848.62|849.12|847.12|0
1654515600000|2022-06-06 11:40:00|850.25|848.25|852.25|850.25|852.37|850.37|850.25|848.25|0
1654515900000|2022-06-06 11:45:00|852.12|850.12|855.12|853.12|856.37|854.37|851.62|849.62|0
1654516200000|2022-06-06 11:50:00|855.25|853.25|852.75|850.75|856.12|854.12|851.62|849.62|0
1654516500000|2022-06-06 11:55:00|851.12|849.12|848.12|846.12|851.37|849.37|848.12|846.12|0
1654516800000|2022-06-06 12:00:00|847.62|845.62|849.37|847.37|849.37|847.37|847.62|845.62|0
1654517100000|2022-06-06 12:05:00|849.62|847.62|848.37|846.37|849.87|847.87|846.12|844.12|0
1654517400000|2022-06-06 12:10:00|848.12|846.12|847.37|845.37|848.37|846.37|846.75|844.75|0
1654517700000|2022-06-06 12:15:00|847.25|845.25|848.62|846.62|848.62|846.62|846.37|844.37|0
1654518000000|2022-06-06 12:20:00|848.5|846.5|851.62|849.62|852.25|850.25|848.5|846.5|0
1654518300000|2022-06-06 12:25:00|851.87|849.87|851|849|852.25|850.25|848.87|846.87|0
1654518600000|2022-06-06 12:30:00|850.87|848.87|848.62|846.62|850.87|848.87|848.12|846.12|0
1654518900000|2022-06-06 12:35:00|848.37|846.37|845.62|843.62|848.37|846.37|845.62|843.62|0
1654519200000|2022-06-06 12:40:00|845.87|843.87|846.87|844.87|848.12|846.12|845.62|843.62|0
1654519500000|2022-06-06 12:45:00|847.12|845.12|845|843|847.37|845.37|842.37|840.37|0
1654519800000|2022-06-06 12:50:00|845.12|843.12|847.37|845.37|848.37|846.37|844.37|842.37|0
1654520100000|2022-06-06 12:55:00|847.62|845.62|848.62|846.62|849.12|847.12|846.75|844.75|0
1654520400000|2022-06-06 13:00:00|848.37|846.37|848.12|846.12|849.62|847.62|847.87|845.87|0
1654520700000|2022-06-06 13:05:00|848.5|846.5|846.37|844.37|848.5|846.5|845.37|843.37|0
1654521000000|2022-06-06 13:10:00|846.62|844.62|846.37|844.37|846.87|844.87|844.87|842.87|0
1654521300000|2022-06-06 13:15:00|846.12|844.12|849.37|847.37|851.87|849.87|846.12|844.12|0
1654521600000|2022-06-06 13:20:00|849.62|847.62|851.12|849.12|852.62|850.62|849.12|847.12|0
1654521900000|2022-06-06 13:25:00|851.37|849.37|851.12|849.12|852.62|850.62|851.12|849.12|0
1654522200000|2022-06-06 13:30:00|849.75|847.75|851.87|849.87|855.87|853.87|846.37|844.37|0
1654522500000|2022-06-06 13:35:00|851.62|849.62|855.87|853.87|860.37|858.37|850.75|848.75|0
1654522800000|2022-06-06 13:40:00|855.37|853.37|851.12|849.12|857.87|855.87|844.12|842.12|0
1654523100000|2022-06-06 13:45:00|852.37|850.37|857.12|855.12|861.87|859.87|850.5|848.5|0
1654523400000|2022-06-06 13:50:00|856.87|854.87|855.25|853.25|860.62|858.62|853.87|851.87|0
1654523700000|2022-06-06 13:55:00|855.62|853.62|847.87|845.87|857.62|855.62|847.62|845.62|0
1654524000000|2022-06-06 14:00:00|846.12|844.12|837.12|835.12|847.87|845.87|835.87|833.87|0
1654524300000|2022-06-06 14:05:00|837.62|835.62|837.37|835.37|838.37|836.37|832.87|830.87|0
1654524600000|2022-06-06 14:10:00|836.87|834.87|835.87|833.87|838.62|836.62|834.62|832.62|0
1654524900000|2022-06-06 14:15:00|835.37|833.37|840.12|838.12|842.62|840.62|835.12|833.12|0
1654525200000|2022-06-06 14:20:00|841.12|839.12|841.37|839.37|842.62|840.62|838.37|836.37|0
1654525500000|2022-06-06 14:25:00|842.12|840.12|839.37|837.37|844.12|842.12|836.75|834.75|0
1654525800000|2022-06-06 14:30:00|838.37|836.37|837.37|835.37|841.12|839.12|836.12|834.12|0
1654526100000|2022-06-06 14:35:00|837.12|835.12|838.62|836.62|842.25|840.25|836.12|834.12|0
1654526400000|2022-06-06 14:40:00|837.62|835.62|837.62|835.62|843.37|841.37|836.12|834.12|0
1654526700000|2022-06-06 14:45:00|837.12|835.12|836.12|834.12|839.87|837.87|836.12|834.12|0
1654527000000|2022-06-06 14:50:00|836.37|834.37|840.87|838.87|841.12|839.12|833.87|831.87|0
1654527300000|2022-06-06 14:55:00|840.12|838.12|837.87|835.87|841.87|839.87|837.12|835.12|0
1654527600000|2022-06-06 15:00:00|837.62|835.62|839.87|837.87|840.37|838.37|834.12|832.12|0
1654527900000|2022-06-06 15:05:00|840.12|838.12|845.62|843.62|846.12|844.12|837.37|835.37|0
1654528200000|2022-06-06 15:10:00|846.37|844.37|854.37|852.37|856.87|854.87|846.37|844.37|0
1654528500000|2022-06-06 15:15:00|855.62|853.62|869.87|867.87|869.87|867.87|854.37|852.37|0
1654528800000|2022-06-06 15:20:00|870.37|868.37|868.12|866.12|871.12|869.12|865.37|863.37|0
1654529100000|2022-06-06 15:25:00|867.87|865.87|864.87|862.87|869.37|867.37|863.87|861.87|0
1654529400000|2022-06-06 15:30:00|865.62|863.62|866.62|864.62|867.87|865.87|862.87|860.87|0
1654529700000|2022-06-06 15:35:00|867.12|865.12|866.62|864.62|869.62|867.62|864.12|862.12|0
1654530000000|2022-06-06 15:40:00|867.37|865.37|860.12|858.12|867.87|865.87|859.62|857.62|0
1654530300000|2022-06-06 15:45:00|860.62|858.62|863.37|861.37|863.37|861.37|856.37|854.37|0
1654530600000|2022-06-06 15:50:00|863.87|861.87|862.12|860.12|864.87|862.87|859.87|857.87|0
1654530900000|2022-06-06 15:55:00|861.62|859.62|861.62|859.62|864.12|862.12|859.87|857.87|0
1654531200000|2022-06-06 16:00:00|861.87|859.87|876.37|874.37|879.12|877.12|861.37|859.37|0
1654531500000|2022-06-06 16:05:00|875.87|873.87|879.87|877.87|880.12|878.12|873.62|871.62|0
1654531800000|2022-06-06 16:10:00|880.12|878.12|883.12|881.12|885.12|883.12|879.12|877.12|0
1654532100000|2022-06-06 16:15:00|884.37|882.37|881.12|879.12|885.37|883.37|879.12|877.12|0
1654532400000|2022-06-06 16:20:00|881.37|879.37|884.62|882.62|884.62|882.62|878.87|876.87|0
1654532700000|2022-06-06 16:25:00|884.12|882.12|885.62|883.62|887.37|885.37|880.87|878.87|0
1654533000000|2022-06-06 16:30:00|885.87|883.87|882.5|880.5|890.62|888.62|882.37|880.37|0
1654533300000|2022-06-06 16:35:00|882.87|880.87|879.87|877.87|883.62|881.62|879.37|877.37|0
1654533600000|2022-06-06 16:40:00|879.62|877.62|878.75|876.75|881.37|879.37|877.37|875.37|0
1654533900000|2022-06-06 16:45:00|878.37|876.37|878.12|876.12|879.37|877.37|876.12|874.12|0
1654534200000|2022-06-06 16:50:00|878.87|876.87|878.12|876.12|882.87|880.87|878.12|876.12|0
1654534500000|2022-06-06 16:55:00|878.5|876.5|875.62|873.62|879.12|877.12|874.37|872.37|0
1654534800000|2022-06-06 17:00:00|875.37|873.37|880.37|878.37|880.37|878.37|875.37|873.37|0
1654535100000|2022-06-06 17:05:00|879.87|877.87|877.37|875.37|880.37|878.37|875.37|873.37|0
1654535400000|2022-06-06 17:10:00|877.12|875.12|880.62|878.62|883.37|881.37|876.62|874.62|0
1654535700000|2022-06-06 17:15:00|880.87|878.87|881.62|879.62|885.37|883.37|879.87|877.87|0
1654536000000|2022-06-06 17:20:00|882.12|880.12|880.62|878.62|885.37|883.37|878.62|876.62|0
1654536300000|2022-06-06 17:25:00|881.37|879.37|879.62|877.62|882.62|880.62|879.12|877.12|0
1654536600000|2022-06-06 17:30:00|880.12|878.12|877.12|875.12|881.12|879.12|876.12|874.12|0
1654536900000|2022-06-06 17:35:00|877.87|875.87|869.87|867.87|878.12|876.12|867.62|865.62|0
1654537200000|2022-06-06 17:40:00|869.37|867.37|866.12|864.12|870.12|868.12|864.12|862.12|0
1654537500000|2022-06-06 17:45:00|865.87|863.87|865.87|863.87|869.62|867.62|865.12|863.12|0
1654537800000|2022-06-06 17:50:00|865.12|863.12|864.12|862.12|866.37|864.37|862.12|860.12|0
1654538100000|2022-06-06 17:55:00|864.62|862.62|861.37|859.37|864.62|862.62|861.12|859.12|0
1654538400000|2022-06-06 18:00:00|861.12|859.12|862.12|860.12|863.87|861.87|861.12|859.12|0
1654538700000|2022-06-06 18:05:00|862.37|860.37|864.62|862.62|867.62|865.62|861.37|859.37|0
1654539000000|2022-06-06 18:10:00|864.87|862.87|867.12|865.12|867.12|865.12|863.62|861.62|0
1654539300000|2022-06-06 18:15:00|867.62|865.62|868.12|866.12|870.62|868.62|866.12|864.12|0
1654539600000|2022-06-06 18:20:00|868.87|866.87|876.62|874.62|879.12|877.12|868.37|866.37|0
1654539900000|2022-06-06 18:25:00|877.62|875.62|881.12|879.12|883.37|881.37|876.37|874.37|0
1654540200000|2022-06-06 18:30:00|882.87|880.87|880.87|878.87|883.62|881.62|879.37|877.37|0
1654540500000|2022-06-06 18:35:00|880.5|878.5|884.12|882.12|885.37|883.37|878.62|876.62|0
1654540800000|2022-06-06 18:40:00|883.87|881.87|879.62|877.62|884.5|882.5|878.87|876.87|0
1654541100000|2022-06-06 18:45:00|879.75|877.75|880.87|878.87|881.12|879.12|876.5|874.5|0
1654541400000|2022-06-06 18:50:00|882.12|880.12|881.12|879.12|890.37|888.37|880.62|878.62|0
1654541700000|2022-06-06 18:55:00|881.37|879.37|880.87|878.87|883.37|881.37|877.12|875.12|0
1654542000000|2022-06-06 19:00:00|881.62|879.62|881.25|879.25|883.87|881.87|877.37|875.37|0
1654542300000|2022-06-06 19:05:00|881.87|879.87|884.62|882.62|886.37|884.37|879.87|877.87|0
1654542600000|2022-06-06 19:10:00|885.12|883.12|884.37|882.37|887.12|885.12|882.12|880.12|0
1654542900000|2022-06-06 19:15:00|884.87|882.87|889.12|887.12|889.37|887.37|880.62|878.62|0
1654543200000|2022-06-06 19:20:00|889.87|887.87|887.62|885.62|893.37|891.37|885.12|883.12|0
1654543500000|2022-06-06 19:25:00|887.37|885.37|888.12|886.12|889.62|887.62|885.62|883.62|0
1654543800000|2022-06-06 19:30:00|888.37|886.37|887.62|885.62|889.62|887.62|884.62|882.62|0
1654544100000|2022-06-06 19:35:00|887.12|885.12|889.87|887.87|893.37|891.37|886.62|884.62|0
1654544400000|2022-06-06 19:40:00|890.37|888.37|880.87|878.87|891.87|889.87|880.87|878.87|0
1654544700000|2022-06-06 19:45:00|881.12|879.12|886.12|884.12|888.12|886.12|879.37|877.37|0
1654545000000|2022-06-06 19:50:00|886.37|884.37|877.37|875.37|886.37|884.37|877.37|875.37|0
1654545300000|2022-06-06 19:55:00|879.12|877.12|880.37|878.37|883.87|881.87|875.37|873.37|0
1654545600000|2022-06-06 20:00:00|882.12|880.12|883.62|881.62|884.37|882.37|880.62|878.62|0
1654545900000|2022-06-06 20:05:00|883.37|881.37|883.62|881.62|884.12|882.12|881.87|879.87|0
1654546200000|2022-06-06 20:10:00|883.37|881.37|883.87|881.87|884.37|882.37|881.87|879.87|0
1654546500000|2022-06-06 20:15:00|884.07|881.67|882.32|879.92|884.57|882.17|882.07|879.67|0
1654546800000|2022-06-06 20:20:00|882.57|880.17|882.2|879.8|882.57|880.17|881.57|879.17|0
1654547100000|2022-06-06 20:25:00|882.07|879.67|883.57|881.17|883.57|881.17|881.82|879.42|0
1654547400000|2022-06-06 20:30:00|883.2|880.8|881.07|878.67|883.32|880.92|880.82|878.42|0
1654547700000|2022-06-06 20:35:00|880.95|878.55|880.07|877.67|881.57|879.17|879.82|877.42|0
1654548000000|2022-06-06 20:40:00|880.2|877.8|880.32|877.92|880.82|878.42|880.07|877.67|0
1654548300000|2022-06-06 20:45:00|880.57|878.17|880.57|878.17|880.82|878.42|880.32|877.92|0
1654548600000|2022-06-06 20:50:00|880.07|877.67|879.07|876.67|880.57|878.17|878.82|876.42|0
1654548900000|2022-06-06 20:55:00|878.82|876.42|880.56|878.16|880.56|878.16|878.57|876.17|0
1654549200000|2022-06-06 21:00:00|880.41|878.01|880.12|877.72|880.63|878.23|880.12|877.72|0
1654549500000|2022-06-06 21:05:00|880.08|877.68|880.01|877.61|880.08|877.68|879.58|877.18|0
1654549800000|2022-06-06 21:10:00|879.69|877.29|880.23|877.83|881.25|878.85|879.65|877.25|0
1654550100000|2022-06-06 21:15:00|879.97|877.57|880.26|877.86|880.3|877.9|879.79|877.39|0
1654550400000|2022-06-06 21:20:00|880.3|877.9|880.52|878.12|880.7|878.3|880.01|877.61|0
1654550700000|2022-06-06 21:25:00|880.56|878.16|880.23|877.83|880.63|878.23|880.23|877.83|0
1654551000000|2022-06-06 21:30:00|880.19|877.79|881.25|878.85|881.25|878.85|880.19|877.79|0
1654551300000|2022-06-06 21:35:00|881.5|879.1|881.18|878.78|881.61|879.21|880.66|878.26|0
1654551600000|2022-06-06 21:40:00|880.99|878.59|880.66|878.26|880.99|878.59|880.66|878.26|0
1654551900000|2022-06-06 21:45:00|880.45|878.05|880.23|877.83|880.45|878.05|880.08|877.68|0
1654552200000|2022-06-06 21:50:00|880.48|878.08|880.23|877.83|880.48|878.08|880.23|877.83|0
1654552500000|2022-06-06 21:55:00|880.19|877.79|879.69|877.29|880.19|877.79|879.69|877.29|0
1654552800000|2022-06-06 22:00:00|880.7|878.3|879.95|877.55|880.82|878.42|877.95|875.55|0
1654553100000|2022-06-06 22:05:00|879.32|876.92|881.07|878.67|881.07|878.67|878.57|876.17|0
1654553400000|2022-06-06 22:10:00|880.82|878.42|879.82|877.42|881.32|878.92|879.45|877.05|0
1654553700000|2022-06-06 22:15:00|880.32|877.92|881.45|879.05|882.07|879.67|879.57|877.17|0
1654554000000|2022-06-06 22:20:00|881.32|878.92|883.45|881.05|883.7|881.3|881.32|878.92|0
1654554300000|2022-06-06 22:25:00|883.57|881.17|882.95|880.55|883.57|881.17|882.32|879.92|0
1654554600000|2022-06-06 22:30:00|883.07|880.67|884.32|881.92|884.57|882.17|882.57|880.17|0
1654554900000|2022-06-06 22:35:00|884.2|881.8|885.82|883.42|886.57|884.17|883.07|880.67|0
1654555200000|2022-06-06 22:40:00|885.57|883.17|885.57|883.17|886.32|883.92|884.45|882.05|0
1654555500000|2022-06-06 22:45:00|885.32|882.92|884.57|882.17|885.57|883.17|883.57|881.17|0
1654555800000|2022-06-06 22:50:00|884.45|882.05|884.82|882.42|885.07|882.67|883.32|880.92|0
1654556100000|2022-06-06 22:55:00|885.07|882.67|885.07|882.67|886.07|883.67|884.95|882.55|0
1654556400000|2022-06-06 23:00:00|884.95|882.55|884.45|882.05|885.82|883.42|884.32|881.92|0
1654556700000|2022-06-06 23:05:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654557000000|2022-06-06 23:10:00|883.07|880.67|882.32|879.92|883.2|880.8|882.07|879.67|0
1654557300000|2022-06-06 23:15:00|882.07|879.67|882.32|879.92|882.57|880.17|882.07|879.67|0
1654557600000|2022-06-06 23:20:00|882.07|879.67|882.95|880.55|883.07|880.67|882.07|879.67|0
1654557900000|2022-06-06 23:25:00|883.07|880.67|882.45|880.05|883.07|880.67|882.07|879.67|0
1654558200000|2022-06-06 23:30:00|882.07|879.67|882.57|880.17|882.57|880.17|882.07|879.67|0
1654558500000|2022-06-06 23:35:00|882.32|879.92|882.82|880.42|883.32|880.92|882.07|879.67|0
1654558800000|2022-06-06 23:40:00|883.07|880.67|882.32|879.92|883.57|881.17|882.32|879.92|0
1654559100000|2022-06-06 23:45:00|882.07|879.67|878.82|876.42|882.32|879.92|878.82|876.42|0
1654559400000|2022-06-06 23:50:00|878.57|876.17|878.57|876.17|879.45|877.05|877.32|874.92|0
1654559700000|2022-06-06 23:55:00|878.7|876.3|880.07|877.67|880.07|877.67|877.57|875.17|0
1654560000000|2022-06-07 00:00:00|879.82|877.42|886.95|884.55|887.2|884.8|879.82|877.42|0
1654560300000|2022-06-07 00:05:00|887.32|884.92|888.95|886.55|889.32|886.92|887.07|884.67|0
1654560600000|2022-06-07 00:10:00|889.07|886.67|890.32|887.92|890.82|888.42|888.82|886.42|0
1654560900000|2022-06-07 00:15:00|890.07|887.67|889.07|886.67|891.82|889.42|888.45|886.05|0
1654561200000|2022-06-07 00:20:00|889.7|887.3|891.82|889.42|892.2|889.8|889.32|886.92|0
1654561500000|2022-06-07 00:25:00|892.07|889.67|891.45|889.05|892.82|890.42|891.32|888.92|0
1654561800000|2022-06-07 00:30:00|891.57|889.17|895.32|892.92|895.82|893.42|891.45|889.05|0
1654562100000|2022-06-07 00:35:00|894.07|891.67|891.57|889.17|894.57|892.17|891.57|889.17|0
1654562400000|2022-06-07 00:40:00|891.32|888.92|891.07|888.67|892.57|890.17|891.07|888.67|0
1654562700000|2022-06-07 00:45:00|891.32|888.92|891.57|889.17|893.07|890.67|891.07|888.67|0
1654563000000|2022-06-07 00:50:00|891.32|888.92|893.45|891.05|893.82|891.42|890.82|888.42|0
1654563300000|2022-06-07 00:55:00|892.32|889.92|892.2|889.8|893.07|890.67|891.57|889.17|0
1654563600000|2022-06-07 01:00:00|892.07|889.67|889.07|886.67|892.32|889.92|889.07|886.67|0
1654563900000|2022-06-07 01:05:00|889.32|886.92|889.57|887.17|889.82|887.42|887.82|885.42|0
1654564200000|2022-06-07 01:10:00|889.32|886.92|890.82|888.42|891.32|888.92|888.82|886.42|0
1654564500000|2022-06-07 01:15:00|891.07|888.67|888.57|886.17|891.45|889.05|887.7|885.3|0
1654564800000|2022-06-07 01:20:00|888.45|886.05|890.57|888.17|891.07|888.67|888.45|886.05|0
1654565100000|2022-06-07 01:25:00|890.82|888.42|905.32|902.92|908.2|905.8|890.82|888.42|0
1654565400000|2022-06-07 01:30:00|904.82|902.42|902.7|900.3|907.07|904.67|902.32|899.92|0
1654565700000|2022-06-07 01:35:00|902.57|900.17|901.32|898.92|903.82|901.42|900.32|897.92|0
1654566000000|2022-06-07 01:40:00|901.57|899.17|898.07|895.67|902.07|899.67|898.07|895.67|0
1654566300000|2022-06-07 01:45:00|897.82|895.42|897.57|895.17|899.07|896.67|896.57|894.17|0
1654566600000|2022-06-07 01:50:00|897.82|895.42|898.32|895.92|898.7|896.3|897.45|895.05|0
1654566900000|2022-06-07 01:55:00|898.57|896.17|899.32|896.92|901.32|898.92|898.32|895.92|0
1654567200000|2022-06-07 02:00:00|899.07|896.67|900.07|897.67|900.57|898.17|898.07|895.67|0
1654567500000|2022-06-07 02:05:00|899.95|897.55|903.57|901.17|903.57|901.17|899.07|896.67|0
1654567800000|2022-06-07 02:10:00|903.32|900.92|904.7|902.3|905.07|902.67|903.32|900.92|0
1654568100000|2022-06-07 02:15:00|904.57|902.17|904.57|902.17|905.07|902.67|903.07|900.67|0
1654568400000|2022-06-07 02:20:00|904.32|901.92|902.07|899.67|904.45|902.05|901.57|899.17|0
1654568700000|2022-06-07 02:25:00|901.95|899.55|903.32|900.92|903.45|901.05|901.57|899.17|0
1654569000000|2022-06-07 02:30:00|903.2|900.8|904.32|901.92|904.57|902.17|902.82|900.42|0
1654569300000|2022-06-07 02:35:00|904.07|901.67|904.2|901.8|904.57|902.17|903.32|900.92|0
1654569600000|2022-06-07 02:40:00|904.32|901.92|904.7|902.3|904.82|902.42|904.07|901.67|0
1654569900000|2022-06-07 02:45:00|905.07|902.67|905.95|903.55|906.7|904.3|905.07|902.67|0
1654570200000|2022-06-07 02:50:00|906.07|903.67|905.07|902.67|906.07|903.67|904.82|902.42|0
1654570500000|2022-06-07 02:55:00|905.32|902.92|905.32|902.92|906.57|904.17|905.07|902.67|0
1654570800000|2022-06-07 03:00:00|905.2|902.8|905.32|902.92|905.57|903.17|904.82|902.42|0
1654571100000|2022-06-07 03:05:00|905.07|902.67|905.57|903.17|905.57|903.17|904.82|902.42|0
1654571400000|2022-06-07 03:10:00|905.32|902.92|903.82|901.42|905.32|902.92|903.32|900.92|0
1654571700000|2022-06-07 03:15:00|903.57|901.17|900.07|897.67|903.82|901.42|899.57|897.17|0
1654572000000|2022-06-07 03:20:00|900.57|898.17|898.82|896.42|900.57|898.17|898.82|896.42|0
1654572300000|2022-06-07 03:25:00|898.57|896.17|899.32|896.92|899.32|896.92|897.32|894.92|0
1654572600000|2022-06-07 03:30:00|899.2|896.8|899.57|897.17|899.82|897.42|899.07|896.67|0
1654572900000|2022-06-07 03:35:00|899.32|896.92|898.7|896.3|900.57|898.17|897.82|895.42|0
1654573200000|2022-06-07 03:40:00|898.82|896.42|898.32|895.92|899.32|896.92|898.07|895.67|0
1654573500000|2022-06-07 03:45:00|898.07|895.67|897.32|894.92|898.82|896.42|897.07|894.67|0
1654573800000|2022-06-07 03:50:00|897.45|895.05|896.82|894.42|898.57|896.17|896.57|894.17|0
1654574100000|2022-06-07 03:55:00|897.2|894.8|899.7|897.3|899.82|897.42|896.32|893.92|0
1654574400000|2022-06-07 04:00:00|899.45|897.05|900.95|898.55|901.57|899.17|899.45|897.05|0
1654574700000|2022-06-07 04:05:00|901.07|898.67|900.57|898.17|901.07|898.67|899.82|897.42|0
1654575000000|2022-06-07 04:10:00|900.82|898.42|900.32|897.92|900.82|898.42|900.07|897.67|0
1654575300000|2022-06-07 04:15:00|900.45|898.05|900.07|897.67|901.07|898.67|900.07|897.67|0
1654575600000|2022-06-07 04:20:00|900.32|897.92|899.07|896.67|900.32|897.92|898.82|896.42|0
1654575900000|2022-06-07 04:25:00|898.95|896.55|898.32|895.92|899.57|897.17|898.32|895.92|0
1654576200000|2022-06-07 04:30:00|898.57|896.17|904.82|902.42|905.07|902.67|898.32|895.92|0
1654576500000|2022-06-07 04:35:00|905.07|902.67|903.32|900.92|905.07|902.67|902.57|900.17|0
1654576800000|2022-06-07 04:40:00|903.2|900.8|903.57|901.17|904.2|901.8|903.07|900.67|0
1654577100000|2022-06-07 04:45:00|903.82|901.42|903.57|901.17|905.2|902.8|903.32|900.92|0
1654577400000|2022-06-07 04:50:00|903.82|901.42|903.82|901.42|904.07|901.67|902.7|900.3|0
1654577700000|2022-06-07 04:55:00|903.57|901.17|902.95|900.55|903.57|901.17|902.2|899.8|0
1654578000000|2022-06-07 05:00:00|902.82|900.42|902.32|899.92|903.32|900.92|901.57|899.17|0
1654578300000|2022-06-07 05:05:00|902.57|900.17|905.32|902.92|905.57|903.17|902.57|900.17|0
1654578600000|2022-06-07 05:10:00|905.57|903.17|906.57|904.17|907.07|904.67|904.57|902.17|0
1654578900000|2022-06-07 05:15:00|906.7|904.3|905.57|903.17|906.7|904.3|904.57|902.17|0
1654579200000|2022-06-07 05:20:00|905.82|903.42|908.82|906.42|909.57|907.17|904.45|902.05|0
1654579500000|2022-06-07 05:25:00|909.07|906.67|915.07|912.67|915.2|912.8|908.95|906.55|0
1654579800000|2022-06-07 05:30:00|914.82|912.42|912.57|910.17|914.82|912.42|911.57|909.17|0
1654580100000|2022-06-07 05:35:00|912.32|909.92|912.95|910.55|914.07|911.67|911.32|908.92|0
1654580400000|2022-06-07 05:40:00|913.07|910.67|911.82|909.42|913.07|910.67|910.57|908.17|0
1654580700000|2022-06-07 05:45:00|911.57|909.17|911.57|909.17|913.32|910.92|910.32|907.92|0
1654581000000|2022-06-07 05:50:00|911.32|908.92|911.32|908.92|912.07|909.67|910.32|907.92|0
1654581300000|2022-06-07 05:55:00|911.07|908.67|912.82|910.42|913.07|910.67|909.82|907.42|0
1654581600000|2022-06-07 06:00:00|912.07|909.67|904.57|902.17|912.32|909.92|903.57|901.17|0
1654581900000|2022-06-07 06:05:00|903.82|901.42|906.57|904.17|906.82|904.42|903.82|901.42|0
1654582200000|2022-06-07 06:10:00|906.32|903.92|905.07|902.67|906.57|904.17|905.07|902.67|0
1654582500000|2022-06-07 06:15:00|904.95|902.55|904.32|901.92|905.32|902.92|903.32|900.92|0
1654582800000|2022-06-07 06:20:00|904.2|901.8|904.82|902.42|905.45|903.05|902.82|900.42|0
1654583100000|2022-06-07 06:25:00|904.57|902.17|902.07|899.67|905.45|903.05|902.07|899.67|0
1654583400000|2022-06-07 06:30:00|901.82|899.42|903.57|901.17|903.82|901.42|900.57|898.17|0
1654583700000|2022-06-07 06:35:00|903.32|900.92|904.32|901.92|904.82|902.42|902.82|900.42|0
1654584000000|2022-06-07 06:40:00|904.07|901.67|905.32|902.92|905.32|902.92|902.57|900.17|0
1654584300000|2022-06-07 06:45:00|905.07|902.67|905.82|903.42|908.82|906.42|905.07|902.67|0
1654584600000|2022-06-07 06:50:00|906.32|903.92|905.32|902.92|906.32|903.92|903.32|900.92|0
1654584900000|2022-06-07 06:55:00|906.07|903.67|905.57|903.17|907.45|905.05|905.57|903.17|0
1654585200000|2022-06-07 07:00:00|905.82|903.42|905.07|902.67|905.82|903.42|900.95|898.55|0
1654585500000|2022-06-07 07:05:00|904.87|902.87|901|899|906.25|904.25|901|899|0
1654585800000|2022-06-07 07:10:00|901.37|899.37|897.12|895.12|902.12|900.12|896.75|894.75|0
1654586100000|2022-06-07 07:15:00|896.62|894.62|900.62|898.62|901.62|899.62|893.62|891.62|0
1654586400000|2022-06-07 07:20:00|901.12|899.12|899.75|897.75|902.62|900.62|899.12|897.12|0
1654586700000|2022-06-07 07:25:00|899.37|897.37|898.87|896.87|900.62|898.62|896.87|894.87|0
1654587000000|2022-06-07 07:30:00|899|897|897.37|895.37|899|897|894.37|892.37|0
1654587300000|2022-06-07 07:35:00|897.75|895.75|901.37|899.37|901.37|899.37|896.87|894.87|0
1654587600000|2022-06-07 07:40:00|901.62|899.62|898.12|896.12|901.62|899.62|897.12|895.12|0
1654587900000|2022-06-07 07:45:00|898.37|896.37|895.5|893.5|898.37|896.37|892.62|890.62|0
1654588200000|2022-06-07 07:50:00|895.37|893.37|896.25|894.25|897|895|894.12|892.12|0
1654588500000|2022-06-07 07:55:00|896.37|894.37|897.12|895.12|897.62|895.62|894.62|892.62|0
1654588800000|2022-06-07 08:00:00|896.87|894.87|895.37|893.37|898.37|896.37|894.62|892.62|0
1654589100000|2022-06-07 08:05:00|895.12|893.12|894.37|892.37|895.5|893.5|892.37|890.37|0
1654589400000|2022-06-07 08:10:00|894|892|895.25|893.25|896|894|893.62|891.62|0
1654589700000|2022-06-07 08:15:00|895.12|893.12|896.37|894.37|898.37|896.37|895|893|0
1654590000000|2022-06-07 08:20:00|895.87|893.87|895.62|893.62|897.37|895.37|894.87|892.87|0
1654590300000|2022-06-07 08:25:00|895.87|893.87|896.37|894.37|896.37|894.37|893.62|891.62|0
1654590600000|2022-06-07 08:30:00|896.25|894.25|894.87|892.87|896.87|894.87|894.12|892.12|0
1654590900000|2022-06-07 08:35:00|895.12|893.12|890.87|888.87|895.37|893.37|890.37|888.37|0
1654591200000|2022-06-07 08:40:00|890.62|888.62|892.87|890.87|893.87|891.87|890.62|888.62|0
1654591500000|2022-06-07 08:45:00|892.37|890.37|893.62|891.62|893.87|891.87|892.12|890.12|0
1654591800000|2022-06-07 08:50:00|893.75|891.75|893.87|891.87|894.87|892.87|893.37|891.37|0
1654592100000|2022-06-07 08:55:00|894.12|892.12|893.87|891.87|894.62|892.62|893.12|891.12|0
1654592400000|2022-06-07 09:00:00|894.25|892.25|896.87|894.87|896.87|894.87|892.87|890.87|0
1654592700000|2022-06-07 09:05:00|896.62|894.62|897.62|895.62|898.87|896.87|896.12|894.12|0
1654593000000|2022-06-07 09:10:00|897.87|895.87|899.62|897.62|899.87|897.87|897.37|895.37|0
1654593300000|2022-06-07 09:15:00|899.5|897.5|896.87|894.87|900.62|898.62|896.87|894.87|0
1654593600000|2022-06-07 09:20:00|897.25|895.25|895.62|893.62|897.37|895.37|895.37|893.37|0
1654593900000|2022-06-07 09:25:00|895.75|893.75|894.12|892.12|895.75|893.75|893.37|891.37|0
1654594200000|2022-06-07 09:30:00|894|892|893.37|891.37|894.37|892.37|892.37|890.37|0
1654594500000|2022-06-07 09:35:00|893.25|891.25|895.62|893.62|895.62|893.62|892.87|890.87|0
1654594800000|2022-06-07 09:40:00|895.87|893.87|898.5|896.5|898.87|896.87|895.87|893.87|0
1654595100000|2022-06-07 09:45:00|898.62|896.62|899.12|897.12|899.62|897.62|898.37|896.37|0
1654595400000|2022-06-07 09:50:00|899.37|897.37|900.37|898.37|900.62|898.62|899.12|897.12|0
1654595700000|2022-06-07 09:55:00|900.62|898.62|900.37|898.37|900.87|898.87|898.62|896.62|0
1654596000000|2022-06-07 10:00:00|900.62|898.62|898.87|896.87|900.62|898.62|898.62|896.62|0
1654596300000|2022-06-07 10:05:00|899.12|897.12|898.75|896.75|899.37|897.37|898.62|896.62|0
1654596600000|2022-06-07 10:10:00|898.87|896.87|899.12|897.12|899.37|897.37|898.62|896.62|0
1654596900000|2022-06-07 10:15:00|899.25|897.25|906.75|904.75|906.87|904.87|899.12|897.12|0
1654597200000|2022-06-07 10:20:00|907.12|905.12|906.87|904.87|909.62|907.62|905.87|903.87|0
1654597500000|2022-06-07 10:25:00|906.62|904.62|905.87|903.87|907.37|905.37|903.87|901.87|0
1654597800000|2022-06-07 10:30:00|905.75|903.75|902.12|900.12|905.87|903.87|901.62|899.62|0
1654598100000|2022-06-07 10:35:00|901.87|899.87|900|898|902.5|900.5|899.37|897.37|0
1654598400000|2022-06-07 10:40:00|899.87|897.87|903|901|903|901|899.62|897.62|0
1654598700000|2022-06-07 10:45:00|902.87|900.87|899.62|897.62|903.12|901.12|899.12|897.12|0
1654599000000|2022-06-07 10:50:00|899.37|897.37|899.37|897.37|900.37|898.37|897.87|895.87|0
1654599300000|2022-06-07 10:55:00|899.5|897.5|910.62|908.62|912.87|910.87|898.37|896.37|0
1654599600000|2022-06-07 11:00:00|911.12|909.12|905.62|903.62|911.12|909.12|905.37|903.37|0
1654599900000|2022-06-07 11:05:00|906.12|904.12|913.62|911.62|913.87|911.87|905.37|903.37|0
1654600200000|2022-06-07 11:10:00|914.37|912.37|921.12|919.12|922.87|920.87|914.12|912.12|0
1654600500000|2022-06-07 11:15:00|921.25|919.25|915.5|913.5|922.12|920.12|915.12|913.12|0
1654600800000|2022-06-07 11:20:00|915.12|913.12|915.12|913.12|917.37|915.37|915|913|0
1654601100000|2022-06-07 11:25:00|915.25|913.25|912.62|910.62|916.75|914.75|911.62|909.62|0
1654601400000|2022-06-07 11:30:00|912.87|910.87|911.87|909.87|913.62|911.62|911.25|909.25|0
1654601700000|2022-06-07 11:35:00|911.75|909.75|911.62|909.62|912.62|910.62|910.87|908.87|0
1654602000000|2022-06-07 11:40:00|911.25|909.25|913.87|911.87|914.25|912.25|911.25|909.25|0
1654602300000|2022-06-07 11:45:00|914|912|911.75|909.75|914|912|911.62|909.62|0
1654602600000|2022-06-07 11:50:00|911.87|909.87|914.37|912.37|914.37|912.37|911.87|909.87|0
1654602900000|2022-06-07 11:55:00|914.12|912.12|913.12|911.12|915|913|912.62|910.62|0
1654603200000|2022-06-07 12:00:00|912.62|910.62|915.37|913.37|915.37|913.37|911|909|0
1654603500000|2022-06-07 12:05:00|915.62|913.62|915.87|913.87|916.12|914.12|913.62|911.62|0
1654603800000|2022-06-07 12:10:00|916|914|915.87|913.87|917.37|915.37|914.62|912.62|0
1654604100000|2022-06-07 12:15:00|915.62|913.62|918.37|916.37|918.87|916.87|914.87|912.87|0
1654604400000|2022-06-07 12:20:00|918.12|916.12|914.37|912.37|918.37|916.37|913.12|911.12|0
1654604700000|2022-06-07 12:25:00|913.87|911.87|914.87|912.87|915|913|913.12|911.12|0
1654605000000|2022-06-07 12:30:00|914.62|912.62|914.37|912.37|920.37|918.37|914.12|912.12|0
1654605300000|2022-06-07 12:35:00|914.5|912.5|916.62|914.62|919.12|917.12|913.62|911.62|0
1654605600000|2022-06-07 12:40:00|916.87|914.87|916.12|914.12|919.37|917.37|915.87|913.87|0
1654605900000|2022-06-07 12:45:00|915.87|913.87|919.37|917.37|919.62|917.62|913.62|911.62|0
1654606200000|2022-06-07 12:50:00|919.62|917.62|920.37|918.37|920.87|918.87|917.12|915.12|0
1654606500000|2022-06-07 12:55:00|920.12|918.12|921.62|919.62|922.12|920.12|918.62|916.62|0
1654606800000|2022-06-07 13:00:00|922|920|919.37|917.37|922.12|920.12|919.12|917.12|0
1654607100000|2022-06-07 13:05:00|919.62|917.62|921.12|919.12|921.62|919.62|918.62|916.62|0
1654607400000|2022-06-07 13:10:00|920.87|918.87|923.62|921.62|925|923|920.37|918.37|0
1654607700000|2022-06-07 13:15:00|923.37|921.37|922.12|920.12|923.37|921.37|919.87|917.87|0
1654608000000|2022-06-07 13:20:00|922|920|921.37|919.37|922.62|920.62|919.87|917.87|0
1654608300000|2022-06-07 13:25:00|920.87|918.87|918.5|916.5|922.62|920.62|918.25|916.25|0
1654608600000|2022-06-07 13:30:00|918.62|916.62|907.62|905.62|923.12|921.12|906.87|904.87|0
1654608900000|2022-06-07 13:35:00|907.12|905.12|909.12|907.12|910.87|908.87|904.12|902.12|0
1654609200000|2022-06-07 13:40:00|908.62|906.62|905.12|903.12|910.87|908.87|904.12|902.12|0
1654609500000|2022-06-07 13:45:00|904.62|902.62|902.62|900.62|907.62|905.62|901.87|899.87|0
1654609800000|2022-06-07 13:50:00|902.37|900.37|899.12|897.12|903.37|901.37|894.12|892.12|0
1654610100000|2022-06-07 13:55:00|898.12|896.12|902.37|900.37|904.62|902.62|896.5|894.5|0
1654610400000|2022-06-07 14:00:00|902|900|897.12|895.12|905.12|903.12|896.25|894.25|0
1654610700000|2022-06-07 14:05:00|896.62|894.62|902.87|900.87|905.12|903.12|894.12|892.12|0
1654611000000|2022-06-07 14:10:00|902.12|900.12|905.87|903.87|908.87|906.87|900.37|898.37|0
1654611300000|2022-06-07 14:15:00|905.62|903.62|905.12|903.12|909.62|907.62|902.37|900.37|0
1654611600000|2022-06-07 14:20:00|904.37|902.37|899.12|897.12|906.87|904.87|894.87|892.87|0
1654611900000|2022-06-07 14:25:00|898.87|896.87|885.87|883.87|900.62|898.62|884.62|882.62|0
1654612200000|2022-06-07 14:30:00|884.87|882.87|878.12|876.12|887.37|885.37|877.5|875.5|0
1654612500000|2022-06-07 14:35:00|877.87|875.87|869.87|867.87|879.37|877.37|868.37|866.37|0
1654612800000|2022-06-07 14:40:00|870.12|868.12|867.62|865.62|871.87|869.87|864.62|862.62|0
1654613100000|2022-06-07 14:45:00|868.12|866.12|863.62|861.62|869.12|867.12|863.12|861.12|0
1654613400000|2022-06-07 14:50:00|863.37|861.37|864.62|862.62|867.62|865.62|862.87|860.87|0
1654613700000|2022-06-07 14:55:00|865.12|863.12|868.87|866.87|870.12|868.12|864.62|862.62|0
1654614000000|2022-06-07 15:00:00|868.37|866.37|870.87|868.87|871.37|869.37|865.62|863.62|0
1654614300000|2022-06-07 15:05:00|871.12|869.12|869.87|867.87|874.87|872.87|869.87|867.87|0
1654614600000|2022-06-07 15:10:00|870.62|868.62|866.87|864.87|871.12|869.12|865.37|863.37|0
1654614900000|2022-06-07 15:15:00|867.62|865.62|873.12|871.12|873.62|871.62|866.37|864.37|0
1654615200000|2022-06-07 15:20:00|872.37|870.37|878.87|876.87|878.87|876.87|871.12|869.12|0
1654615500000|2022-06-07 15:25:00|879.62|877.62|881.62|879.62|883.37|881.37|876.62|874.62|0
1654615800000|2022-06-07 15:30:00|881.37|879.37|882.37|880.37|885.12|883.12|881.12|879.12|0
1654616100000|2022-06-07 15:35:00|882.12|880.12|879.87|877.87|885.87|883.87|879.87|877.87|0
1654616400000|2022-06-07 15:40:00|880.12|878.12|882|880|883.12|881.12|879.87|877.87|0
1654616700000|2022-06-07 15:45:00|882.12|880.12|889.12|887.12|889.62|887.62|879.37|877.37|0
1654617000000|2022-06-07 15:50:00|889.37|887.37|888.12|886.12|890.37|888.37|884.87|882.87|0
1654617300000|2022-06-07 15:55:00|888.37|886.37|881.62|879.62|888.37|886.37|880.37|878.37|0
1654617600000|2022-06-07 16:00:00|880.62|878.62|883.37|881.37|884.37|882.37|879.37|877.37|0
1654617900000|2022-06-07 16:05:00|883.62|881.62|885.87|883.87|888.87|886.87|883.62|881.62|0
1654618200000|2022-06-07 16:10:00|885.37|883.37|884.87|882.87|886.87|884.87|883.62|881.62|0
1654618500000|2022-06-07 16:15:00|885.37|883.37|889.62|887.62|892.37|890.37|884.37|882.37|0
1654618800000|2022-06-07 16:20:00|890.12|888.12|888.12|886.12|891.12|889.12|887.37|885.37|0
1654619100000|2022-06-07 16:25:00|888.37|886.37|886.12|884.12|888.37|886.37|884.37|882.37|0
1654619400000|2022-06-07 16:30:00|885.87|883.87|881.87|879.87|888.12|886.12|880.87|878.87|0
1654619700000|2022-06-07 16:35:00|881.62|879.62|879.75|877.75|883.37|881.37|879.62|877.62|0
1654620000000|2022-06-07 16:40:00|879.62|877.62|877.37|875.37|879.62|877.62|873.87|871.87|0
1654620300000|2022-06-07 16:45:00|877.12|875.12|875.12|873.12|877.12|875.12|874.12|872.12|0
1654620600000|2022-06-07 16:50:00|874.87|872.87|873.62|871.62|878.37|876.37|872.62|870.62|0
1654620900000|2022-06-07 16:55:00|873.37|871.37|874.37|872.37|876.62|874.62|872.87|870.87|0
1654621200000|2022-06-07 17:00:00|874.12|872.12|870.87|868.87|876.12|874.12|870.37|868.37|0
1654621500000|2022-06-07 17:05:00|871.12|869.12|868.12|866.12|873.37|871.37|868.12|866.12|0
1654621800000|2022-06-07 17:10:00|867.62|865.62|867.62|865.62|870.12|868.12|866.87|864.87|0
1654622100000|2022-06-07 17:15:00|867.37|865.37|866.12|864.12|868.12|866.12|864.62|862.62|0
1654622400000|2022-06-07 17:20:00|866.37|864.37|866.37|864.37|867.12|865.12|863.12|861.12|0
1654622700000|2022-06-07 17:25:00|866.12|864.12|865.62|863.62|867.37|865.37|864.62|862.62|0
1654623000000|2022-06-07 17:30:00|864.12|862.12|865.75|863.75|867.62|865.62|863.62|861.62|0
1654623300000|2022-06-07 17:35:00|866.12|864.12|866|864|868.62|866.62|864.37|862.37|0
1654623600000|2022-06-07 17:40:00|865.62|863.62|866.37|864.37|868.87|866.87|865.62|863.62|0
1654623900000|2022-06-07 17:45:00|866.62|864.62|866.37|864.37|868.62|866.62|864.62|862.62|0
1654624200000|2022-06-07 17:50:00|866.12|864.12|867.12|865.12|867.62|865.62|863.62|861.62|0
1654624500000|2022-06-07 17:55:00|867.62|865.62|868.37|866.37|868.62|866.62|866.12|864.12|0
1654624800000|2022-06-07 18:00:00|868|866|865.12|863.12|869.62|867.62|864.87|862.87|0
1654625100000|2022-06-07 18:05:00|864.87|862.87|856.87|854.87|865.87|863.87|856.37|854.37|0
1654625400000|2022-06-07 18:10:00|856.37|854.37|853.62|851.62|857.12|855.12|853.12|851.12|0
1654625700000|2022-06-07 18:15:00|853.12|851.12|856.87|854.87|857.37|855.37|852.12|850.12|0
1654626000000|2022-06-07 18:20:00|857.12|855.12|855.87|853.87|857.87|855.87|855.62|853.62|0
1654626300000|2022-06-07 18:25:00|855.62|853.62|854.87|852.87|857.62|855.62|853.87|851.87|0
1654626600000|2022-06-07 18:30:00|854.62|852.62|851.12|849.12|855.87|853.87|850.12|848.12|0
1654626900000|2022-06-07 18:35:00|850.87|848.87|853.12|851.12|853.62|851.62|850.37|848.37|0
1654627200000|2022-06-07 18:40:00|852.62|850.62|860.87|858.87|862.37|860.37|852.37|850.37|0
1654627500000|2022-06-07 18:45:00|861.62|859.62|863.87|861.87|864.87|862.87|858.37|856.37|0
1654627800000|2022-06-07 18:50:00|863.62|861.62|860.87|858.87|864.37|862.37|859.87|857.87|0
1654628100000|2022-06-07 18:55:00|861.87|859.87|858.12|856.12|862.87|860.87|857.62|855.62|0
1654628400000|2022-06-07 19:00:00|857.87|855.87|853.87|851.87|858.87|856.87|853.12|851.12|0
1654628700000|2022-06-07 19:05:00|853.62|851.62|853.62|851.62|855.87|853.87|851.37|849.37|0
1654629000000|2022-06-07 19:10:00|853.12|851.12|854.87|852.87|856.87|854.87|851.62|849.62|0
1654629300000|2022-06-07 19:15:00|855.12|853.12|852.37|850.37|855.12|853.12|851.37|849.37|0
1654629600000|2022-06-07 19:20:00|852.12|850.12|851.37|849.37|853.12|851.12|849.37|847.37|0
1654629900000|2022-06-07 19:25:00|850.87|848.87|850.37|848.37|852.62|850.62|849.62|847.62|0
1654630200000|2022-06-07 19:30:00|850.87|848.87|846.37|844.37|851.87|849.87|846.12|844.12|0
1654630500000|2022-06-07 19:35:00|846.62|844.62|842.62|840.62|847.12|845.12|842.62|840.62|0
1654630800000|2022-06-07 19:40:00|842.37|840.37|843.12|841.12|845.12|843.12|841.37|839.37|0
1654631100000|2022-06-07 19:45:00|842.62|840.62|839.62|837.62|843.87|841.87|839.12|837.12|0
1654631400000|2022-06-07 19:50:00|839.12|837.12|838.37|836.37|841.62|839.62|837.12|835.12|0
1654631700000|2022-06-07 19:55:00|838.87|836.87|842.62|840.62|842.62|840.62|837.62|835.62|0
1654632000000|2022-06-07 20:00:00|841.87|839.87|846.87|844.87|848.37|846.37|841.87|839.87|0
1654632300000|2022-06-07 20:05:00|846.62|844.62|845.62|843.62|847.37|845.37|844.87|842.87|0
1654632600000|2022-06-07 20:10:00|845.87|843.87|845.87|843.87|845.87|843.87|845.12|843.12|0
1654632900000|2022-06-07 20:15:00|846.07|843.67|847.57|845.17|848.07|845.67|845.82|843.42|0
1654633200000|2022-06-07 20:20:00|847.32|844.92|847.57|845.17|848.32|845.92|846.07|843.67|0
1654633500000|2022-06-07 20:25:00|847.82|845.42|849.32|846.92|849.32|846.92|847.32|844.92|0
1654633800000|2022-06-07 20:30:00|849.07|846.67|848.82|846.42|850.32|847.92|848.82|846.42|0
1654634100000|2022-06-07 20:35:00|849.07|846.67|849.2|846.8|849.57|847.17|848.57|846.17|0
1654634400000|2022-06-07 20:40:00|849.07|846.67|850.32|847.92|850.82|848.42|848.32|845.92|0
1654634700000|2022-06-07 20:45:00|850.45|848.05|850.57|848.17|850.57|848.17|849.32|846.92|0
1654635000000|2022-06-07 20:50:00|850.32|847.92|850.57|848.17|851.82|849.42|850.07|847.67|0
1654635300000|2022-06-07 20:55:00|851.07|848.67|850.45|848.05|851.32|848.92|850.07|847.67|0
1654635600000|2022-06-07 21:00:00|850.91|848.51|851.02|848.62|851.41|849.01|850.76|848.36|0
1654635900000|2022-06-07 21:05:00|850.95|848.55|851.02|848.62|851.09|848.69|850.8|848.4|0
1654636200000|2022-06-07 21:10:00|850.98|848.58|850.76|848.36|850.98|848.58|850.76|848.36|0
1654636500000|2022-06-07 21:15:00|850.8|848.4|850.65|848.25|851.05|848.65|850.62|848.22|0
1654636800000|2022-06-07 21:20:00|850.58|848.18|850.47|848.07|850.65|848.25|850.43|848.03|0
1654637100000|2022-06-07 21:25:00|850.76|848.36|850.58|848.18|851.3|848.9|850.58|848.18|0
1654637400000|2022-06-07 21:30:00|850.4|848|849.85|847.45|850.47|848.07|849.74|847.34|0
1654637700000|2022-06-07 21:35:00|849.67|847.27|849.34|846.94|849.67|847.27|849.05|846.65|0
1654638000000|2022-06-07 21:40:00|849.45|847.05|849.85|847.45|850.03|847.63|849.45|847.05|0
1654638300000|2022-06-07 21:45:00|849.81|847.41|849.78|847.38|850|847.6|849.78|847.38|0
1654638600000|2022-06-07 21:50:00|849.92|847.52|849.6|847.2|849.92|847.52|849.6|847.2|0
1654638900000|2022-06-07 21:55:00|849.52|847.12|849.52|847.12|849.67|847.27|849.52|847.12|0
1654639200000|2022-06-07 22:00:00|850.7|848.3|847.7|845.3|850.7|848.3|846.82|844.42|0
1654639500000|2022-06-07 22:05:00|848.07|845.67|848.82|846.42|849.82|847.42|848.07|845.67|0
1654639800000|2022-06-07 22:10:00|848.7|846.3|846.32|843.92|848.82|846.42|845.32|842.92|0
1654640100000|2022-06-07 22:15:00|846.07|843.67|847.07|844.67|847.82|845.42|845.95|843.55|0
1654640400000|2022-06-07 22:20:00|847.2|844.8|847.82|845.42|848.82|846.42|847.2|844.8|0
1654640700000|2022-06-07 22:25:00|847.57|845.17|847.82|845.42|848.82|846.42|846.57|844.17|0
1654641000000|2022-06-07 22:30:00|847.57|845.17|848.82|846.42|848.82|846.42|847.57|845.17|0
1654641300000|2022-06-07 22:35:00|848.57|846.17|849.57|847.17|850.07|847.67|848.07|845.67|0
1654641600000|2022-06-07 22:40:00|849.07|846.67|848.07|845.67|849.57|847.17|848.07|845.67|0
1654641900000|2022-06-07 22:45:00|848.32|845.92|849.82|847.42|850.07|847.67|847.82|845.42|0
1654642200000|2022-06-07 22:50:00|849.57|847.17|848.82|846.42|850.32|847.92|848.57|846.17|0
1654642500000|2022-06-07 22:55:00|848.57|846.17|848.82|846.42|849.57|847.17|848.57|846.17|0
1654642800000|2022-06-07 23:00:00|848.57|846.17|848.07|845.67|848.82|846.42|848.07|845.67|0
1654643100000|2022-06-07 23:05:00|847.82|845.42|848.07|845.67|848.2|845.8|847.57|845.17|0
1654643400000|2022-06-07 23:10:00|847.82|845.42|848.82|846.42|848.82|846.42|847.82|845.42|0
1654643700000|2022-06-07 23:15:00|848.57|846.17|847.57|845.17|848.57|846.17|847.57|845.17|0
1654644000000|2022-06-07 23:20:00|847.82|845.42|847.82|845.42|848.57|846.17|847.57|845.17|0
1654644300000|2022-06-07 23:25:00|847.57|845.17|847.82|845.42|847.82|845.42|846.57|844.17|0
1654644600000|2022-06-07 23:30:00|847.57|845.17|850.57|848.17|850.57|848.17|847.32|844.92|0
1654644900000|2022-06-07 23:35:00|850.82|848.42|850.82|848.42|851.07|848.67|849.32|846.92|0
1654645200000|2022-06-07 23:40:00|850.95|848.55|853.32|850.92|854.07|851.67|850.57|848.17|0
1654645500000|2022-06-07 23:45:00|853.07|850.67|854.82|852.42|854.82|852.42|852.57|850.17|0
1654645800000|2022-06-07 23:50:00|855.07|852.67|854.32|851.92|855.32|852.92|853.45|851.05|0
1654646100000|2022-06-07 23:55:00|854.57|852.17|854.32|851.92|854.82|852.42|853.57|851.17|0
1654646400000|2022-06-08 00:00:00|854.07|851.67|853.57|851.17|855.57|853.17|851.57|849.17|0
1654646700000|2022-06-08 00:05:00|853.45|851.05|853.45|851.05|855.32|852.92|853.32|850.92|0
1654647000000|2022-06-08 00:10:00|853.07|850.67|851.32|848.92|853.82|851.42|850.95|848.55|0
1654647300000|2022-06-08 00:15:00|851.07|848.67|853.07|850.67|853.07|850.67|850.32|847.92|0
1654647600000|2022-06-08 00:20:00|853.32|850.92|853.82|851.42|855.82|853.42|852.57|850.17|0
1654647900000|2022-06-08 00:25:00|853.45|851.05|852.82|850.42|854.07|851.67|852.32|849.92|0
1654648200000|2022-06-08 00:30:00|852.57|850.17|850.82|848.42|852.57|850.17|850.57|848.17|0
1654648500000|2022-06-08 00:35:00|850.95|848.55|847.82|845.42|851.07|848.67|846.95|844.55|0
1654648800000|2022-06-08 00:40:00|847.7|845.3|847.57|845.17|847.82|845.42|846.07|843.67|0
1654649100000|2022-06-08 00:45:00|847.82|845.42|848.45|846.05|848.82|846.42|846.57|844.17|0
1654649400000|2022-06-08 00:50:00|848.57|846.17|847.07|844.67|848.82|846.42|847.07|844.67|0
1654649700000|2022-06-08 00:55:00|846.82|844.42|847.82|845.42|848.45|846.05|846.82|844.42|0
1654650000000|2022-06-08 01:00:00|847.2|844.8|847.57|845.17|847.7|845.3|846.32|843.92|0
1654650300000|2022-06-08 01:05:00|847.45|845.05|847.45|845.05|848.32|845.92|846.82|844.42|0
1654650600000|2022-06-08 01:10:00|847.57|845.17|847.07|844.67|848.07|845.67|847.07|844.67|0
1654650900000|2022-06-08 01:15:00|846.57|844.17|845.07|842.67|846.82|844.42|843.32|840.92|0
1654651200000|2022-06-08 01:20:00|844.82|842.42|846.7|844.3|847.82|845.42|844.57|842.17|0
1654651500000|2022-06-08 01:25:00|846.82|844.42|848.07|845.67|848.82|846.42|846.82|844.42|0
1654651800000|2022-06-08 01:30:00|847.82|845.42|845.95|843.55|848.32|845.92|844.32|841.92|0
1654652100000|2022-06-08 01:35:00|845.32|842.92|846.82|844.42|847.07|844.67|844.32|841.92|0
1654652400000|2022-06-08 01:40:00|846.7|844.3|845.82|843.42|847.2|844.8|845.32|842.92|0
1654652700000|2022-06-08 01:45:00|845.95|843.55|847.95|845.55|850.32|847.92|845.32|842.92|0
1654653000000|2022-06-08 01:50:00|847.57|845.17|846.95|844.55|848.07|845.67|846.32|843.92|0
1654653300000|2022-06-08 01:55:00|846.7|844.3|847.07|844.67|847.07|844.67|845.57|843.17|0
1654653600000|2022-06-08 02:00:00|846.82|844.42|845.82|843.42|846.82|844.42|845.57|843.17|0
1654653900000|2022-06-08 02:05:00|845.57|843.17|844.45|842.05|845.7|843.3|844.07|841.67|0
1654654200000|2022-06-08 02:10:00|844.57|842.17|845.07|842.67|845.82|843.42|843.82|841.42|0
1654654500000|2022-06-08 02:15:00|844.82|842.42|845.2|842.8|845.82|843.42|844.57|842.17|0
1654654800000|2022-06-08 02:20:00|845.07|842.67|845.82|843.42|846.32|843.92|844.82|842.42|0
1654655100000|2022-06-08 02:25:00|845.7|843.3|845.2|842.8|845.82|843.42|844.95|842.55|0
1654655400000|2022-06-08 02:30:00|845.07|842.67|845.32|842.92|846.32|843.92|845.07|842.67|0
1654655700000|2022-06-08 02:35:00|845.57|843.17|844.32|841.92|845.57|843.17|843.7|841.3|0
1654656000000|2022-06-08 02:40:00|844.07|841.67|845.32|842.92|845.57|843.17|843.57|841.17|0
1654656300000|2022-06-08 02:45:00|845.2|842.8|848.82|846.42|849.07|846.67|845.07|842.67|0
1654656600000|2022-06-08 02:50:00|848.7|846.3|849.07|846.67|849.07|846.67|848.07|845.67|0
1654656900000|2022-06-08 02:55:00|849.32|846.92|850.32|847.92|850.45|848.05|848.32|845.92|0
1654657200000|2022-06-08 03:00:00|850.57|848.17|849.95|847.55|850.82|848.42|849.57|847.17|0
1654657500000|2022-06-08 03:05:00|850.07|847.67|852.82|850.42|852.82|850.42|849.57|847.17|0
1654657800000|2022-06-08 03:10:00|852.7|850.3|853.82|851.42|854.32|851.92|852.32|849.92|0
1654658100000|2022-06-08 03:15:00|854.32|851.92|858.82|856.42|859.57|857.17|853.2|850.8|0
1654658400000|2022-06-08 03:20:00|858.57|856.17|857.07|854.67|859.32|856.92|856.57|854.17|0
1654658700000|2022-06-08 03:25:00|857.57|855.17|856.32|853.92|858.82|856.42|856.32|853.92|0
1654659000000|2022-06-08 03:30:00|856.57|854.17|858.07|855.67|858.32|855.92|855.32|852.92|0
1654659300000|2022-06-08 03:35:00|857.95|855.55|857.57|855.17|858.07|855.67|856.57|854.17|0
1654659600000|2022-06-08 03:40:00|857.7|855.3|858.57|856.17|859.32|856.92|857.57|855.17|0
1654659900000|2022-06-08 03:45:00|858.7|856.3|856.7|854.3|859.32|856.92|856.32|853.92|0
1654660200000|2022-06-08 03:50:00|856.57|854.17|857.82|855.42|858.2|855.8|856.57|854.17|0
1654660500000|2022-06-08 03:55:00|858.07|855.67|857.82|855.42|858.32|855.92|857.32|854.92|0
1654660800000|2022-06-08 04:00:00|858.07|855.67|858.45|856.05|858.82|856.42|857.57|855.17|0
1654661100000|2022-06-08 04:05:00|858.57|856.17|858.82|856.42|858.82|856.42|857.82|855.42|0
1654661400000|2022-06-08 04:10:00|858.45|856.05|858.07|855.67|858.82|856.42|858.07|855.67|0
1654661700000|2022-06-08 04:15:00|858.32|855.92|858.07|855.67|858.32|855.92|856.07|853.67|0
1654662000000|2022-06-08 04:20:00|857.95|855.55|856.07|853.67|857.95|855.55|855.32|852.92|0
1654662300000|2022-06-08 04:25:00|855.82|853.42|855.82|853.42|857.07|854.67|855.45|853.05|0
1654662600000|2022-06-08 04:30:00|855.57|853.17|856.2|853.8|857.07|854.67|855.32|852.92|0
1654662900000|2022-06-08 04:35:00|856.32|853.92|857.07|854.67|857.32|854.92|856.07|853.67|0
1654663200000|2022-06-08 04:40:00|856.82|854.42|856.7|854.3|857.2|854.8|856.32|853.92|0
1654663500000|2022-06-08 04:45:00|856.57|854.17|856.7|854.3|857.07|854.67|856.32|853.92|0
1654663800000|2022-06-08 04:50:00|856.82|854.42|860.32|857.92|860.32|857.92|856.82|854.42|0
1654664100000|2022-06-08 04:55:00|859.95|857.55|861.57|859.17|861.82|859.42|859.32|856.92|0
1654664400000|2022-06-08 05:00:00|861.82|859.42|858.95|856.55|861.82|859.42|858.82|856.42|0
1654664700000|2022-06-08 05:05:00|859.07|856.67|855.82|853.42|859.07|856.67|855.82|853.42|0
1654665000000|2022-06-08 05:10:00|856.07|853.67|855.07|852.67|856.07|853.67|854.82|852.42|0
1654665300000|2022-06-08 05:15:00|855.2|852.8|856.82|854.42|857.32|854.92|854.7|852.3|0
1654665600000|2022-06-08 05:20:00|857.32|854.92|857.32|854.92|857.82|855.42|855.07|852.67|0
1654665900000|2022-06-08 05:25:00|857.57|855.17|857.32|854.92|859.07|856.67|856.82|854.42|0
1654666200000|2022-06-08 05:30:00|857.7|855.3|853.57|851.17|857.7|855.3|853.07|850.67|0
1654666500000|2022-06-08 05:35:00|853.82|851.42|854.32|851.92|855.57|853.17|853.82|851.42|0
1654666800000|2022-06-08 05:40:00|854.57|852.17|853.82|851.42|854.57|852.17|851.82|849.42|0
1654667100000|2022-06-08 05:45:00|853.7|851.3|853.95|851.55|854.57|852.17|853.07|850.67|0
1654667400000|2022-06-08 05:50:00|853.82|851.42|853.95|851.55|854.32|851.92|853.32|850.92|0
1654667700000|2022-06-08 05:55:00|853.82|851.42|853.57|851.17|855.82|853.42|853.32|850.92|0
1654668000000|2022-06-08 06:00:00|853.82|851.42|855.07|852.67|855.32|852.92|853.57|851.17|0
1654668300000|2022-06-08 06:05:00|854.82|852.42|854.57|852.17|856.07|853.67|853.82|851.42|0
1654668600000|2022-06-08 06:10:00|854.82|852.42|856.82|854.42|856.82|854.42|854.82|852.42|0
1654668900000|2022-06-08 06:15:00|856.95|854.55|855.82|853.42|857.82|855.42|855.82|853.42|0
1654669200000|2022-06-08 06:20:00|855.7|853.3|851.32|848.92|856.07|853.67|851.07|848.67|0
1654669500000|2022-06-08 06:25:00|851.57|849.17|852.32|849.92|852.82|850.42|850.57|848.17|0
1654669800000|2022-06-08 06:30:00|852.07|849.67|850.32|847.92|852.32|849.92|849.57|847.17|0
1654670100000|2022-06-08 06:35:00|850.45|848.05|851.45|849.05|851.57|849.17|850.32|847.92|0
1654670400000|2022-06-08 06:40:00|851.57|849.17|852.57|850.17|853.07|850.67|850.82|848.42|0
1654670700000|2022-06-08 06:45:00|853.07|850.67|853.57|851.17|853.57|851.17|852.57|850.17|0
1654671000000|2022-06-08 06:50:00|853.32|850.92|855.57|853.17|855.57|853.17|852.57|850.17|0
1654671300000|2022-06-08 06:55:00|855.82|853.42|853.07|850.67|855.82|853.42|853.07|850.67|0
1654671600000|2022-06-08 07:00:00|854.32|851.92|858.32|855.92|859.07|856.67|853.7|851.3|0
1654671900000|2022-06-08 07:05:00|858|856|863.62|861.62|865.87|863.87|857.87|855.87|0
1654672200000|2022-06-08 07:10:00|864.12|862.12|862.12|860.12|865.87|863.87|861.62|859.62|0
1654672500000|2022-06-08 07:15:00|862.37|860.37|861.25|859.25|863.12|861.12|859.37|857.37|0
1654672800000|2022-06-08 07:20:00|861.37|859.37|861.37|859.37|863.87|861.87|860.62|858.62|0
1654673100000|2022-06-08 07:25:00|861.62|859.62|861.75|859.75|863.12|861.12|859.87|857.87|0
1654673400000|2022-06-08 07:30:00|861.87|859.87|860.62|858.62|862.37|860.37|860.12|858.12|0
1654673700000|2022-06-08 07:35:00|860.87|858.87|859.62|857.62|863.37|861.37|859.62|857.62|0
1654674000000|2022-06-08 07:40:00|859.37|857.37|857.87|855.87|859.37|857.37|856.87|854.87|0
1654674300000|2022-06-08 07:45:00|858.62|856.62|859.37|857.37|859.87|857.87|857.12|855.12|0
1654674600000|2022-06-08 07:50:00|859.25|857.25|858.87|856.87|859.62|857.62|856.37|854.37|0
1654674900000|2022-06-08 07:55:00|858.62|856.62|860.87|858.87|860.87|858.87|857.75|855.75|0
1654675200000|2022-06-08 08:00:00|861.37|859.37|859.87|857.87|862.37|860.37|858.62|856.62|0
1654675500000|2022-06-08 08:05:00|860.12|858.12|860.12|858.12|862.62|860.62|859.37|857.37|0
1654675800000|2022-06-08 08:10:00|859.87|857.87|860.12|858.12|861|859|858.37|856.37|0
1654676100000|2022-06-08 08:15:00|860.37|858.37|862|860|864.37|862.37|860.12|858.12|0
1654676400000|2022-06-08 08:20:00|861.87|859.87|858.37|856.37|862.87|860.87|857.87|855.87|0
1654676700000|2022-06-08 08:25:00|858.12|856.12|857.12|855.12|859.62|857.62|856.87|854.87|0
1654677000000|2022-06-08 08:30:00|856.87|854.87|856.37|854.37|857.87|855.87|856.37|854.37|0
1654677300000|2022-06-08 08:35:00|856.62|854.62|855.87|853.87|856.62|854.62|854.12|852.12|0
1654677600000|2022-06-08 08:40:00|856.12|854.12|855.5|853.5|857.12|855.12|855.5|853.5|0
1654677900000|2022-06-08 08:45:00|855.37|853.37|855.62|853.62|856.87|854.87|853.87|851.87|0
1654678200000|2022-06-08 08:50:00|855.5|853.5|854.87|852.87|857.87|855.87|854.12|852.12|0
1654678500000|2022-06-08 08:55:00|855.12|853.12|856.75|854.75|857.87|855.87|855.12|853.12|0
1654678800000|2022-06-08 09:00:00|856.87|854.87|858.62|856.62|858.75|856.75|856.12|854.12|0
1654679100000|2022-06-08 09:05:00|859|857|861.87|859.87|862.37|860.37|858.87|856.87|0
1654679400000|2022-06-08 09:10:00|861.62|859.62|859.37|857.37|862.87|860.87|858.37|856.37|0
1654679700000|2022-06-08 09:15:00|859.12|857.12|857.87|855.87|860.37|858.37|857.87|855.87|0
1654680000000|2022-06-08 09:20:00|858|856|858.25|856.25|858.37|856.37|856.87|854.87|0
1654680300000|2022-06-08 09:25:00|858.12|856.12|859.37|857.37|859.62|857.62|856.37|854.37|0
1654680600000|2022-06-08 09:30:00|859.12|857.12|857.87|855.87|859.62|857.62|856.62|854.62|0
1654680900000|2022-06-08 09:35:00|857.75|855.75|857.87|855.87|859.25|857.25|856.37|854.37|0
1654681200000|2022-06-08 09:40:00|858|856|856.12|854.12|859.25|857.25|855.12|853.12|0
1654681500000|2022-06-08 09:45:00|856|854|856.37|854.37|856.5|854.5|854.87|852.87|0
1654681800000|2022-06-08 09:50:00|856.62|854.62|856.75|854.75|857.12|855.12|855.37|853.37|0
1654682100000|2022-06-08 09:55:00|856.87|854.87|857.12|855.12|857.37|855.37|856.12|854.12|0
1654682400000|2022-06-08 10:00:00|857.37|855.37|859.25|857.25|860.87|858.87|857.37|855.37|0
1654682700000|2022-06-08 10:05:00|859.37|857.37|862.62|860.62|863.62|861.62|859.12|857.12|0
1654683000000|2022-06-08 10:10:00|863|861|863.12|861.12|863.37|861.37|861.12|859.12|0
1654683300000|2022-06-08 10:15:00|863.37|861.37|862.62|860.62|863.37|861.37|860.87|858.87|0
1654683600000|2022-06-08 10:20:00|862.5|860.5|862.12|860.12|863.12|861.12|861.12|859.12|0
1654683900000|2022-06-08 10:25:00|862.5|860.5|862.62|860.62|863.12|861.12|861.37|859.37|0
1654684200000|2022-06-08 10:30:00|862.87|860.87|863.62|861.62|864.12|862.12|862.12|860.12|0
1654684500000|2022-06-08 10:35:00|863.37|861.37|861.25|859.25|863.87|861.87|860.87|858.87|0
1654684800000|2022-06-08 10:40:00|860.87|858.87|860.75|858.75|861.62|859.62|859.87|857.87|0
1654685100000|2022-06-08 10:45:00|860.87|858.87|857.87|855.87|861.87|859.87|857.87|855.87|0
1654685400000|2022-06-08 10:50:00|857.62|855.62|854.5|852.5|859.75|857.75|854.12|852.12|0
1654685700000|2022-06-08 10:55:00|854.37|852.37|855.37|853.37|856|854|854.12|852.12|0
1654686000000|2022-06-08 11:00:00|855.5|853.5|857.12|855.12|858.12|856.12|855.5|853.5|0
1654686300000|2022-06-08 11:05:00|856.87|854.87|856.12|854.12|857.87|855.87|855.87|853.87|0
1654686600000|2022-06-08 11:10:00|856.37|854.37|852.37|850.37|856.62|854.62|852.12|850.12|0
1654686900000|2022-06-08 11:15:00|853.12|851.12|853.25|851.25|854.12|852.12|852.37|850.37|0
1654687200000|2022-06-08 11:20:00|853.37|851.37|853.62|851.62|854.5|852.5|852.62|850.62|0
1654687500000|2022-06-08 11:25:00|853.75|851.75|852.37|850.37|853.75|851.75|852.37|850.37|0
1654687800000|2022-06-08 11:30:00|851.25|849.25|849.12|847.12|852.12|850.12|848.12|846.12|0
1654688100000|2022-06-08 11:35:00|848.87|846.87|848.87|846.87|849.62|847.62|848.12|846.12|0
1654688400000|2022-06-08 11:40:00|849.12|847.12|851.25|849.25|851.87|849.87|849.12|847.12|0
1654688700000|2022-06-08 11:45:00|851.12|849.12|853.37|851.37|853.37|851.37|850.62|848.62|0
1654689000000|2022-06-08 11:50:00|853.62|851.62|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689300000|2022-06-08 11:55:00|855.12|853.12|854.87|852.87|855.12|853.12|853.62|851.62|0
1654689600000|2022-06-08 12:00:00|854.62|852.62|855.62|853.62|857.12|855.12|854.62|852.62|0
1654689900000|2022-06-08 12:05:00|855.87|853.87|855.37|853.37|855.87|853.87|853.62|851.62|0
1654690200000|2022-06-08 12:10:00|854.62|852.62|854.12|852.12|855.87|853.87|852.12|850.12|0
1654690500000|2022-06-08 12:15:00|854.37|852.37|855.12|853.12|856.62|854.62|854.37|852.37|0
1654690800000|2022-06-08 12:20:00|855.37|853.37|859.5|857.5|859.62|857.62|855.12|853.12|0
1654691100000|2022-06-08 12:25:00|859.87|857.87|859.87|857.87|861.12|859.12|858.62|856.62|0
1654691400000|2022-06-08 12:30:00|860.37|858.37|864.5|862.5|866.37|864.37|860.12|858.12|0
1654691700000|2022-06-08 12:35:00|864.62|862.62|861.62|859.62|865.37|863.37|861.37|859.37|0
1654692000000|2022-06-08 12:40:00|861.75|859.75|859.37|857.37|864.37|862.37|859.37|857.37|0
1654692300000|2022-06-08 12:45:00|859.25|857.25|859.87|857.87|860.12|858.12|858.37|856.37|0
1654692600000|2022-06-08 12:50:00|860.12|858.12|863.12|861.12|863.87|861.87|858.62|856.62|0
1654692900000|2022-06-08 12:55:00|863.37|861.37|861.87|859.87|863.62|861.62|860.12|858.12|0
1654693200000|2022-06-08 13:00:00|862.12|860.12|864.12|862.12|866.87|864.87|861.87|859.87|0
1654693500000|2022-06-08 13:05:00|864.37|862.37|862.12|860.12|864.75|862.75|861.37|859.37|0
1654693800000|2022-06-08 13:10:00|862.87|860.87|861.25|859.25|864.25|862.25|860.62|858.62|0
1654694100000|2022-06-08 13:15:00|861.12|859.12|862.75|860.75|863.62|861.62|861.12|859.12|0
1654694400000|2022-06-08 13:20:00|862.87|860.87|862.37|860.37|863.87|861.87|861.62|859.62|0
1654694700000|2022-06-08 13:25:00|861.87|859.87|860.12|858.12|862.12|860.12|859.37|857.37|0
1654695000000|2022-06-08 13:30:00|859.87|857.87|865.62|863.62|872.37|870.37|859.87|857.87|0
1654695300000|2022-06-08 13:35:00|865.5|863.5|858.12|856.12|867.37|865.37|856.37|854.37|0
1654695600000|2022-06-08 13:40:00|857.87|855.87|862.12|860.12|863.37|861.37|857.87|855.87|0
1654695900000|2022-06-08 13:45:00|861.62|859.62|846.37|844.37|862.12|860.12|843.62|841.62|0
1654696200000|2022-06-08 13:50:00|846.12|844.12|842.87|840.87|848.37|846.37|842.37|840.37|0
1654696500000|2022-06-08 13:55:00|843.37|841.37|846.12|844.12|846.87|844.87|841.62|839.62|0
1654696800000|2022-06-08 14:00:00|845.62|843.62|847.62|845.62|853.87|851.87|845.12|843.12|0
1654697100000|2022-06-08 14:05:00|847.87|845.87|847.87|845.87|849.87|847.87|845.62|843.62|0
1654697400000|2022-06-08 14:10:00|848.87|846.87|863.87|861.87|864.12|862.12|848.87|846.87|0
1654697700000|2022-06-08 14:15:00|864.5|862.5|857.62|855.62|866.12|864.12|857.62|855.62|0
1654698000000|2022-06-08 14:20:00|856.87|854.87|849.62|847.62|856.87|854.87|849.37|847.37|0
1654698300000|2022-06-08 14:25:00|850.87|848.87|855.37|853.37|855.37|853.37|849.87|847.87|0
1654698600000|2022-06-08 14:30:00|855.25|853.25|849.12|847.12|857.37|855.37|847.62|845.62|0
1654698900000|2022-06-08 14:35:00|848.87|846.87|850.12|848.12|851.12|849.12|845.62|843.62|0
1654699200000|2022-06-08 14:40:00|849.87|847.87|855.75|853.75|860.12|858.12|846.87|844.87|0
1654699500000|2022-06-08 14:45:00|855.37|853.37|852.37|850.37|855.37|853.37|850.37|848.37|0
1654699800000|2022-06-08 14:50:00|851.87|849.87|852.62|850.62|854.62|852.62|849.87|847.87|0
1654700100000|2022-06-08 14:55:00|852.87|850.87|858.37|856.37|860.87|858.87|852.37|850.37|0
1654700400000|2022-06-08 15:00:00|857.87|855.87|859.12|857.12|862.62|860.62|857.12|855.12|0
1654700700000|2022-06-08 15:05:00|860.12|858.12|857.12|855.12|860.12|858.12|856.62|854.62|0
1654701000000|2022-06-08 15:10:00|856.87|854.87|850.62|848.62|858.87|856.87|850.37|848.37|0
1654701300000|2022-06-08 15:15:00|849.37|847.37|845.62|843.62|851.87|849.87|843.37|841.37|0
1654701600000|2022-06-08 15:20:00|845.12|843.12|848.62|846.62|849.12|847.12|844.37|842.37|0
1654701900000|2022-06-08 15:25:00|848.87|846.87|846.87|844.87|849.12|847.12|845.62|843.62|0
1654702200000|2022-06-08 15:30:00|846.75|844.75|846.37|844.37|848.37|846.37|844.37|842.37|0
1654702500000|2022-06-08 15:35:00|846.12|844.12|845.62|843.62|847.37|845.37|844.62|842.62|0
1654702800000|2022-06-08 15:40:00|845.37|843.37|852.37|850.37|852.87|850.87|842.37|840.37|0
1654703100000|2022-06-08 15:45:00|852|850|849.75|847.75|852|850|847.12|845.12|0
1654703400000|2022-06-08 15:50:00|849.62|847.62|848.87|846.87|850.12|848.12|846.87|844.87|0
1654703700000|2022-06-08 15:55:00|848.62|846.62|851.12|849.12|851.62|849.62|847.5|845.5|0
1654704000000|2022-06-08 16:00:00|850.87|848.87|848.87|846.87|853.12|851.12|845.62|843.62|0
1654704300000|2022-06-08 16:05:00|849.37|847.37|851.37|849.37|854.12|852.12|848.87|846.87|0
1654704600000|2022-06-08 16:10:00|850.87|848.87|849.62|847.62|851.87|849.87|849.12|847.12|0
1654704900000|2022-06-08 16:15:00|849.37|847.37|850.37|848.37|853.37|851.37|849.37|847.37|0
1654705200000|2022-06-08 16:20:00|849.87|847.87|856.62|854.62|858.37|856.37|849.62|847.62|0
1654705500000|2022-06-08 16:25:00|856.37|854.37|859.12|857.12|864.37|862.37|856.37|854.37|0
1654705800000|2022-06-08 16:30:00|859.37|857.37|866.87|864.87|869.12|867.12|859.12|857.12|0
1654706100000|2022-06-08 16:35:00|866.62|864.62|876.37|874.37|876.37|874.37|866.37|864.37|0
1654706400000|2022-06-08 16:40:00|876.62|874.62|881.87|879.87|881.87|879.87|874.37|872.37|0
1654706700000|2022-06-08 16:45:00|882.12|880.12|875.87|873.87|883.62|881.62|875.5|873.5|0
1654707000000|2022-06-08 16:50:00|876.12|874.12|875.62|873.62|877.12|875.12|874.37|872.37|0
1654707300000|2022-06-08 16:55:00|875.87|873.87|872.37|870.37|877|875|872.12|870.12|0
1654707600000|2022-06-08 17:00:00|872.12|870.12|879.12|877.12|880.62|878.62|872.12|870.12|0
1654707900000|2022-06-08 17:05:00|879.62|877.62|874.87|872.87|880.12|878.12|874.12|872.12|0
1654708200000|2022-06-08 17:10:00|875.12|873.12|876.62|874.62|880.12|878.12|874.37|872.37|0
1654708500000|2022-06-08 17:15:00|876.87|874.87|874.12|872.12|878.87|876.87|873.62|871.62|0
1654708800000|2022-06-08 17:20:00|873.87|871.87|877.37|875.37|877.87|875.87|873.87|871.87|0
1654709100000|2022-06-08 17:25:00|877.12|875.12|881.12|879.12|881.12|879.12|876.37|874.37|0
1654709400000|2022-06-08 17:30:00|881.62|879.62|887.12|885.12|889.25|887.25|880.87|878.87|0
1654709700000|2022-06-08 17:35:00|886.87|884.87|892.37|890.37|892.62|890.62|886.87|884.87|0
1654710000000|2022-06-08 17:40:00|892.62|890.62|883.37|881.37|892.62|890.62|883.12|881.12|0
1654710300000|2022-06-08 17:45:00|884.12|882.12|881.62|879.62|885.37|883.37|879.87|877.87|0
1654710600000|2022-06-08 17:50:00|881.37|879.37|883.25|881.25|886.12|884.12|880.25|878.25|0
1654710900000|2022-06-08 17:55:00|883.12|881.12|884.37|882.37|885.12|883.12|879.87|877.87|0
1654711200000|2022-06-08 18:00:00|884.87|882.87|882.62|880.62|884.87|882.87|879.62|877.62|0
1654711500000|2022-06-08 18:05:00|881.87|879.87|882.37|880.37|884.12|882.12|879.62|877.62|0
1654711800000|2022-06-08 18:10:00|882.12|880.12|882.37|880.37|886.12|884.12|880.62|878.62|0
1654712100000|2022-06-08 18:15:00|882.62|880.62|885.37|883.37|887.62|885.62|881.37|879.37|0
1654712400000|2022-06-08 18:20:00|885.62|883.62|885.12|883.12|887.87|885.87|882.87|880.87|0
1654712700000|2022-06-08 18:25:00|885.37|883.37|889.87|887.87|894.12|892.12|883.87|881.87|0
1654713000000|2022-06-08 18:30:00|890.37|888.37|891.87|889.87|892.12|890.12|886.12|884.12|0
1654713300000|2022-06-08 18:35:00|892.12|890.12|891.37|889.37|895.37|893.37|890.37|888.37|0
1654713600000|2022-06-08 18:40:00|891.12|889.12|884.62|882.62|891.12|889.12|883.62|881.62|0
1654713900000|2022-06-08 18:45:00|884.87|882.87|884.87|882.87|886.37|884.37|882.12|880.12|0
1654714200000|2022-06-08 18:50:00|884.62|882.62|887.87|885.87|887.87|885.87|883.87|881.87|0
1654714500000|2022-06-08 18:55:00|888.12|886.12|887.12|885.12|888.87|886.87|886.12|884.12|0
1654714800000|2022-06-08 19:00:00|887.37|885.37|889.37|887.37|892.12|890.12|887.37|885.37|0
1654715100000|2022-06-08 19:05:00|889.62|887.62|891.87|889.87|895.37|893.37|888.25|886.25|0
1654715400000|2022-06-08 19:10:00|892.37|890.37|885.12|883.12|892.87|890.87|884.12|882.12|0
1654715700000|2022-06-08 19:15:00|885.37|883.37|884.37|882.37|887.5|885.5|883.37|881.37|0
1654716000000|2022-06-08 19:20:00|884.62|882.62|878.62|876.62|885.12|883.12|877.87|875.87|0
1654716300000|2022-06-08 19:25:00|878.37|876.37|879.37|877.37|880.37|878.37|876.62|874.62|0
1654716600000|2022-06-08 19:30:00|878.87|876.87|876.12|874.12|881.37|879.37|874.87|872.87|0
1654716900000|2022-06-08 19:35:00|875.87|873.87|877.12|875.12|877.87|875.87|874.87|872.87|0
1654717200000|2022-06-08 19:40:00|877.37|875.37|879.87|877.87|880.62|878.62|877.12|875.12|0
1654717500000|2022-06-08 19:45:00|879.37|877.37|889.37|887.37|890.12|888.12|879.37|877.37|0
1654717800000|2022-06-08 19:50:00|888.62|886.62|888.12|886.12|891.37|889.37|883.12|881.12|0
1654718100000|2022-06-08 19:55:00|886.12|884.12|887.12|885.12|890.12|888.12|884.62|882.62|0
1654718400000|2022-06-08 20:00:00|886.12|884.12|888.87|886.87|889.37|887.37|885.37|883.37|0
1654718700000|2022-06-08 20:05:00|888.62|886.62|887.12|885.12|889.62|887.62|886.62|884.62|0
1654719000000|2022-06-08 20:10:00|887.37|885.37|883.87|881.87|887.37|885.37|883.87|881.87|0
1654719300000|2022-06-08 20:15:00|884.32|881.92|885.57|883.17|886.7|884.3|884.32|881.92|0
1654719600000|2022-06-08 20:20:00|885.82|883.42|884.82|882.42|886.07|883.67|884.32|881.92|0
1654719900000|2022-06-08 20:25:00|885.07|882.67|884.82|882.42|885.07|882.67|884.32|881.92|0
1654720200000|2022-06-08 20:30:00|884.7|882.3|884.07|881.67|884.82|882.42|883.57|881.17|0
1654720500000|2022-06-08 20:35:00|883.82|881.42|884.32|881.92|884.57|882.17|883.57|881.17|0
1654720800000|2022-06-08 20:40:00|884.57|882.17|885.32|882.92|885.57|883.17|884.57|882.17|0
1654721100000|2022-06-08 20:45:00|884.82|882.42|885.82|883.42|885.82|883.42|884.82|882.42|0
1654721400000|2022-06-08 20:50:00|885.57|883.17|884.82|882.42|885.82|883.42|884.07|881.67|0
1654721700000|2022-06-08 20:55:00|884.57|882.17|884.95|882.55|884.95|882.55|883.07|880.67|0
1654722000000|2022-06-08 21:00:00|884.42|882.02|884.28|881.88|884.93|882.53|884.17|881.77|0
1654722300000|2022-06-08 21:05:00|884.35|881.95|884.06|881.66|884.35|881.95|884.06|881.66|0
1654722600000|2022-06-08 21:10:00|884.02|881.62|883.88|881.48|884.02|881.62|883.88|881.48|0
1654722900000|2022-06-08 21:15:00|883.66|881.26|883.81|881.41|883.81|881.41|883.63|881.23|0
1654723200000|2022-06-08 21:20:00|883.71|881.31|884.09|881.69|884.39|881.99|883.71|881.31|0
1654723500000|2022-06-08 21:25:00|884.02|881.62|883.95|881.55|884.02|881.62|883.95|881.55|0
1654723800000|2022-06-08 21:30:00|883.98|881.58|884.71|882.31|884.71|882.31|883.98|881.58|0
1654724100000|2022-06-08 21:35:00|884.6|882.2|884.57|882.17|884.6|882.2|884.39|881.99|0
1654724700000|2022-06-08 21:45:00|884.68|882.28|884.71|882.31|884.82|882.42|884.64|882.24|0
1654725000000|2022-06-08 21:50:00|884.5|882.1|884.42|882.02|884.53|882.13|884.28|881.88|0
1654725300000|2022-06-08 21:55:00|884.31|881.91|884.28|881.88|884.57|882.17|884.2|881.8|0
1654725600000|2022-06-08 22:00:00|884.95|882.55|887.57|885.17|887.57|885.17|884.57|882.17|0
1654725900000|2022-06-08 22:05:00|887.32|884.92|886.32|883.92|887.32|884.92|886.32|883.92|0
1654726200000|2022-06-08 22:10:00|886.45|884.05|886.07|883.67|886.82|884.42|885.82|883.42|0
1654726500000|2022-06-08 22:15:00|885.82|883.42|885.82|883.42|885.82|883.42|885.32|882.92|0
1654726800000|2022-06-08 22:20:00|885.57|883.17|886.07|883.67|886.32|883.92|885.07|882.67|0
1654727100000|2022-06-08 22:25:00|885.82|883.42|884.82|882.42|885.82|883.42|884.32|881.92|0
1654727400000|2022-06-08 22:30:00|884.57|882.17|883.82|881.42|884.57|882.17|883.32|880.92|0
1654727700000|2022-06-08 22:35:00|884.07|881.67|883.7|881.3|885.07|882.67|883.45|881.05|0
1654728000000|2022-06-08 22:40:00|883.32|880.92|883.57|881.17|883.82|881.42|883.32|880.92|0
1654728300000|2022-06-08 22:45:00|883.7|881.3|883.32|880.92|884.07|881.67|883.32|880.92|0
1654728600000|2022-06-08 22:50:00|883.57|881.17|882.57|880.17|883.57|881.17|882.57|880.17|0
1654728900000|2022-06-08 22:55:00|882.32|879.92|882.57|880.17|882.82|880.42|882.07|879.67|0
1654729200000|2022-06-08 23:00:00|882.82|880.42|882.57|880.17|883.07|880.67|881.82|879.42|0
1654729500000|2022-06-08 23:05:00|882.7|880.3|882.45|880.05|882.82|880.42|881.82|879.42|0
1654729800000|2022-06-08 23:10:00|882.57|880.17|881.82|879.42|882.57|880.17|881.82|879.42|0
1654730100000|2022-06-08 23:15:00|881.57|879.17|881.57|879.17|881.82|879.42|881.57|879.17|0
1654730400000|2022-06-08 23:20:00|881.45|879.05|882.07|879.67|882.07|879.67|881.32|878.92|0
1654730700000|2022-06-08 23:25:00|882.2|879.8|883.45|881.05|883.95|881.55|882.2|879.8|0
1654731000000|2022-06-08 23:30:00|883.57|881.17|882.07|879.67|883.57|881.17|881.32|878.92|0
1654731300000|2022-06-08 23:35:00|882.2|879.8|883.57|881.17|883.57|881.17|882.2|879.8|0
1654731600000|2022-06-08 23:40:00|883.45|881.05|882.45|880.05|884.2|881.8|882.07|879.67|0
1654731900000|2022-06-08 23:45:00|882.32|879.92|881.57|879.17|882.32|879.92|881.57|879.17|0
1654732200000|2022-06-08 23:50:00|881.32|878.92|884.2|881.8|884.2|881.8|881.32|878.92|0
1654732500000|2022-06-08 23:55:00|884.32|881.92|882.82|880.42|884.57|882.17|882.82|880.42|0
1654732800000|2022-06-09 00:00:00|882.07|879.67|885.32|882.92|885.57|883.17|879.57|877.17|0
1654733100000|2022-06-09 00:05:00|885.57|883.17|884.82|882.42|886.07|883.67|883.57|881.17|0
1654733400000|2022-06-09 00:10:00|884.57|882.17|884.82|882.42|886.32|883.92|883.57|881.17|0
1654733700000|2022-06-09 00:15:00|885.32|882.92|887.07|884.67|888.7|886.3|884.82|882.42|0
1654734000000|2022-06-09 00:20:00|886.95|884.55|884.57|882.17|887.82|885.42|883.82|881.42|0
1654734300000|2022-06-09 00:25:00|884.82|882.42|884.82|882.42|885.82|883.42|884.57|882.17|0
1654734600000|2022-06-09 00:30:00|884.57|882.17|885.07|882.67|886.82|884.42|884.32|881.92|0
1654734900000|2022-06-09 00:35:00|884.82|882.42|887.95|885.55|889.07|886.67|884.32|881.92|0
1654735200000|2022-06-09 00:40:00|888.07|885.67|891.82|889.42|893.07|890.67|888.07|885.67|0
1654735500000|2022-06-09 00:45:00|892.07|889.67|890.07|887.67|892.07|889.67|889.82|887.42|0
1654735800000|2022-06-09 00:50:00|889.7|887.3|890.32|887.92|890.82|888.42|889.32|886.92|0
1654736100000|2022-06-09 00:55:00|890.57|888.17|891.57|889.17|892.07|889.67|890.07|887.67|0
1654736400000|2022-06-09 01:00:00|891.82|889.42|892.07|889.67|893.07|890.67|890.57|888.17|0
1654736700000|2022-06-09 01:05:00|892.32|889.92|891.07|888.67|892.82|890.42|891.07|888.67|0
1654737000000|2022-06-09 01:10:00|891.32|888.92|890.82|888.42|892.45|890.05|889.07|886.67|0
1654737300000|2022-06-09 01:15:00|890.57|888.17|891.07|888.67|892.2|889.8|889.32|886.92|0
1654737600000|2022-06-09 01:20:00|890.82|888.42|891.82|889.42|891.82|889.42|890.57|888.17|0
1654737900000|2022-06-09 01:25:00|891.57|889.17|894.32|891.92|895.07|892.67|891.45|889.05|0
1654738200000|2022-06-09 01:30:00|894.57|892.17|892.07|889.67|895.07|892.67|891.82|889.42|0
1654738500000|2022-06-09 01:35:00|891.82|889.42|898.57|896.17|898.57|896.17|891.57|889.17|0
1654738800000|2022-06-09 01:40:00|898.32|895.92|897.32|894.92|898.82|896.42|896.07|893.67|0
1654739100000|2022-06-09 01:45:00|898.07|895.67|897.7|895.3|899.57|897.17|897.32|894.92|0
1654739400000|2022-06-09 01:50:00|897.82|895.42|896.32|893.92|897.82|895.42|895.7|893.3|0
1654739700000|2022-06-09 01:55:00|896.57|894.17|896.32|893.92|896.82|894.42|895.7|893.3|0
1654740000000|2022-06-09 02:00:00|896.45|894.05|895.57|893.17|896.57|894.17|895.32|892.92|0
1654740300000|2022-06-09 02:05:00|895.7|893.3|893.82|891.42|895.7|893.3|893.7|891.3|0
1654740600000|2022-06-09 02:10:00|894.07|891.67|893.07|890.67|894.32|891.92|892.32|889.92|0
1654740900000|2022-06-09 02:15:00|892.82|890.42|894.57|892.17|895.57|893.17|892.57|890.17|0
1654741200000|2022-06-09 02:20:00|894.82|892.42|896.32|893.92|896.82|894.42|894.57|892.17|0
1654741500000|2022-06-09 02:25:00|896.07|893.67|896.32|893.92|897.07|894.67|896.07|893.67|0
1654741800000|2022-06-09 02:30:00|896.45|894.05|894.57|892.17|896.82|894.42|894.57|892.17|0
1654742100000|2022-06-09 02:35:00|894.82|892.42|893.57|891.17|894.82|892.42|893.32|890.92|0
1654742400000|2022-06-09 02:40:00|893.32|890.92|894.32|891.92|894.82|892.42|893.32|890.92|0
1654742700000|2022-06-09 02:45:00|894.07|891.67|892.07|889.67|894.32|891.92|891.82|889.42|0
1654743000000|2022-06-09 02:50:00|892.32|889.92|892.07|889.67|893.82|891.42|892.07|889.67|0
1654743300000|2022-06-09 02:55:00|891.82|889.42|892.57|890.17|893.57|891.17|891.82|889.42|0
1654743600000|2022-06-09 03:00:00|892.45|890.05|891.32|888.92|893.07|890.67|890.57|888.17|0
1654743900000|2022-06-09 03:05:00|891.57|889.17|892.57|890.17|892.7|890.3|891.57|889.17|0
1654744200000|2022-06-09 03:10:00|892.82|890.42|893.07|890.67|893.07|890.67|892.57|890.17|0
1654744500000|2022-06-09 03:15:00|892.82|890.42|892.07|889.67|894.32|891.92|891.95|889.55|0
1654744800000|2022-06-09 03:20:00|891.82|889.42|892.07|889.67|892.95|890.55|891.32|888.92|0
1654745100000|2022-06-09 03:25:00|892.32|889.92|891.32|888.92|892.32|889.92|891.07|888.67|0
1654745400000|2022-06-09 03:30:00|891.45|889.05|892.32|889.92|892.32|889.92|891.07|888.67|0
1654745700000|2022-06-09 03:35:00|892.2|889.8|892.32|889.92|892.32|889.92|891.82|889.42|0
1654746000000|2022-06-09 03:40:00|892.07|889.67|891.07|888.67|893.07|890.67|890.82|888.42|0
1654746300000|2022-06-09 03:45:00|890.95|888.55|889.57|887.17|891.7|889.3|889.32|886.92|0
1654746600000|2022-06-09 03:50:00|889.45|887.05|889.07|886.67|889.45|887.05|887.95|885.55|0
1654746900000|2022-06-09 03:55:00|888.82|886.42|889.32|886.92|889.57|887.17|888.82|886.42|0
1654747200000|2022-06-09 04:00:00|889.07|886.67|888.57|886.17|889.57|887.17|888.32|885.92|0
1654747500000|2022-06-09 04:05:00|888.45|886.05|889.57|887.17|889.57|887.17|888.32|885.92|0
1654747800000|2022-06-09 04:10:00|889.32|886.92|889.07|886.67|890.07|887.67|888.57|886.17|0
1654748100000|2022-06-09 04:15:00|888.95|886.55|889.32|886.92|889.57|887.17|888.57|886.17|0
1654748400000|2022-06-09 04:20:00|889.07|886.67|889.32|886.92|889.57|887.17|888.82|886.42|0
1654748700000|2022-06-09 04:25:00|889.07|886.67|889.07|886.67|889.45|887.05|888.57|886.17|0
1654749000000|2022-06-09 04:30:00|888.82|886.42|888.7|886.3|889.07|886.67|888.45|886.05|0
1654749300000|2022-06-09 04:35:00|888.57|886.17|889.7|887.3|889.82|887.42|888.57|886.17|0
1654749600000|2022-06-09 04:40:00|889.82|887.42|889.32|886.92|890.07|887.67|889.32|886.92|0
1654749900000|2022-06-09 04:45:00|889.57|887.17|889.57|887.17|890.57|888.17|889.57|887.17|0
1654750200000|2022-06-09 04:50:00|889.82|887.42|888.82|886.42|889.82|887.42|888.7|886.3|0
1654750500000|2022-06-09 04:55:00|889.07|886.67|889.57|887.17|889.95|887.55|888.82|886.42|0
1654750800000|2022-06-09 05:00:00|890.32|887.92|890.07|887.67|891.07|888.67|888.57|886.17|0
1654751100000|2022-06-09 05:05:00|889.57|887.17|885.95|883.55|889.57|887.17|885.82|883.42|0
1654751400000|2022-06-09 05:10:00|885.82|883.42|887.57|885.17|887.57|885.17|885.07|882.67|0
1654751700000|2022-06-09 05:15:00|887.82|885.42|888.32|885.92|888.57|886.17|887.07|884.67|0
1654752000000|2022-06-09 05:20:00|888.57|886.17|889.07|886.67|890.07|887.67|887.82|885.42|0
1654752300000|2022-06-09 05:25:00|888.82|886.42|887.32|884.92|888.82|886.42|887.07|884.67|0
1654752600000|2022-06-09 05:30:00|887.2|884.8|888.32|885.92|889.32|886.92|885.45|883.05|0
1654752900000|2022-06-09 05:35:00|888.57|886.17|892.07|889.67|892.07|889.67|888.07|885.67|0
1654753200000|2022-06-09 05:40:00|891.82|889.42|893.57|891.17|895.32|892.92|891.07|888.67|0
1654753500000|2022-06-09 05:45:00|893.7|891.3|893.07|890.67|895.82|893.42|892.82|890.42|0
1654753800000|2022-06-09 05:50:00|892.82|890.42|895.45|893.05|895.57|893.17|892.32|889.92|0
1654754100000|2022-06-09 05:55:00|895.32|892.92|896.45|894.05|896.57|894.17|895.07|892.67|0
1654754400000|2022-06-09 06:00:00|896.57|894.17|895.57|893.17|898.57|896.17|894.07|891.67|0
1654754700000|2022-06-09 06:05:00|895.45|893.05|893.95|891.55|898.45|896.05|893.82|891.42|0
1654755000000|2022-06-09 06:10:00|894.07|891.67|894.45|892.05|897.32|894.92|893.32|890.92|0
1654755300000|2022-06-09 06:15:00|894.57|892.17|895.82|893.42|895.95|893.55|894.07|891.67|0
1654755600000|2022-06-09 06:20:00|896.32|893.92|895.82|893.42|896.57|894.17|895.32|892.92|0
1654755900000|2022-06-09 06:25:00|895.57|893.17|896.57|894.17|897.82|895.42|895.57|893.17|0
1654756200000|2022-06-09 06:30:00|896.07|893.67|895.2|892.8|896.82|894.42|894.82|892.42|0
1654756500000|2022-06-09 06:35:00|895.32|892.92|893.57|891.17|895.32|892.92|892.57|890.17|0
1654756800000|2022-06-09 06:40:00|893.32|890.92|893.95|891.55|895.57|893.17|892.57|890.17|0
1654757100000|2022-06-09 06:45:00|894.07|891.67|892.82|890.42|894.32|891.92|891.82|889.42|0
1654757400000|2022-06-09 06:50:00|892.95|890.55|890.57|888.17|892.95|890.55|890.57|888.17|0
1654757700000|2022-06-09 06:55:00|890.32|887.92|888.82|886.42|890.32|887.92|888.82|886.42|0
1654758000000|2022-06-09 07:00:00|888.57|886.17|887.82|885.42|893.57|891.17|887.07|884.67|0
1654758300000|2022-06-09 07:05:00|887.62|885.62|884.12|882.12|888.62|886.62|883.62|881.62|0
1654758600000|2022-06-09 07:10:00|884.37|882.37|888.12|886.12|888.12|886.12|883.37|881.37|0
1654758900000|2022-06-09 07:15:00|888.37|886.37|888.25|886.25|889.87|887.87|886.62|884.62|0
1654759200000|2022-06-09 07:20:00|888.37|886.37|885.12|883.12|888.87|886.87|883.62|881.62|0
1654759500000|2022-06-09 07:25:00|884.87|882.87|885.12|883.12|886.12|884.12|884.12|882.12|0
1654759800000|2022-06-09 07:30:00|884.87|882.87|893.87|891.87|895.37|893.37|884.87|882.87|0
1654760100000|2022-06-09 07:35:00|894.12|892.12|891.87|889.87|895.37|893.37|891.37|889.37|0
1654760400000|2022-06-09 07:40:00|891.37|889.37|890.62|888.62|893.12|891.12|890|888|0
1654760700000|2022-06-09 07:45:00|890.87|888.87|889.12|887.12|891.12|889.12|887.62|885.62|0
1654761000000|2022-06-09 07:50:00|888.87|886.87|885.62|883.62|888.87|886.87|884.37|882.37|0
1654761300000|2022-06-09 07:55:00|885.87|883.87|885.87|883.87|887.62|885.62|885.12|883.12|0
1654761600000|2022-06-09 08:00:00|886.87|884.87|887.87|885.87|889.62|887.62|886.12|884.12|0
1654761900000|2022-06-09 08:05:00|888.12|886.12|889.87|887.87|892.5|890.5|887.62|885.62|0
1654762200000|2022-06-09 08:10:00|890|888|890.12|888.12|891.62|889.62|889.12|887.12|0
1654762500000|2022-06-09 08:15:00|890.37|888.37|889.12|887.12|890.37|888.37|888.5|886.5|0
1654762800000|2022-06-09 08:20:00|889.25|887.25|887.37|885.37|890.87|888.87|887.12|885.12|0
1654763100000|2022-06-09 08:25:00|887.62|885.62|886.87|884.87|888.37|886.37|886.62|884.62|0
1654763400000|2022-06-09 08:30:00|887.12|885.12|882.62|880.62|887.12|885.12|882.37|880.37|0
1654763700000|2022-06-09 08:35:00|882.37|880.37|881.87|879.87|882.37|880.37|879.12|877.12|0
1654764000000|2022-06-09 08:40:00|881.75|879.75|881.62|879.62|882.37|880.37|880.37|878.37|0
1654764300000|2022-06-09 08:45:00|881.37|879.37|874.5|872.5|881.37|879.37|874.5|872.5|0
1654764600000|2022-06-09 08:50:00|874.37|872.37|873.62|871.62|874.37|872.37|871.12|869.12|0
1654764900000|2022-06-09 08:55:00|873.37|871.37|869.87|867.87|874.37|872.37|869.87|867.87|0
1654765200000|2022-06-09 09:00:00|870.12|868.12|870.37|868.37|871.62|869.62|869.62|867.62|0
1654765500000|2022-06-09 09:05:00|870.12|868.12|870.87|868.87|872.37|870.37|869.62|867.62|0
1654765800000|2022-06-09 09:10:00|871.12|869.12|872.87|870.87|872.87|870.87|870.62|868.62|0
1654766100000|2022-06-09 09:15:00|872.62|870.62|873.5|871.5|874.12|872.12|871.87|869.87|0
1654766400000|2022-06-09 09:20:00|873.62|871.62|873.37|871.37|874.5|872.5|873.12|871.12|0
1654766700000|2022-06-09 09:25:00|873.5|871.5|873.62|871.62|873.87|871.87|872.12|870.12|0
1654767000000|2022-06-09 09:30:00|873.12|871.12|871.62|869.62|873.87|871.87|871.12|869.12|0
1654767300000|2022-06-09 09:35:00|871.5|869.5|871.25|869.25|871.87|869.87|870.37|868.37|0
1654767600000|2022-06-09 09:40:00|871.12|869.12|873.87|871.87|874.37|872.37|871|869|0
1654767900000|2022-06-09 09:45:00|873.62|871.62|872.62|870.62|874.12|872.12|872.62|870.62|0
1654768200000|2022-06-09 09:50:00|872.87|870.87|873.12|871.12|874|872|871.37|869.37|0
1654768500000|2022-06-09 09:55:00|873.37|871.37|874.37|872.37|876.37|874.37|873.12|871.12|0
1654768800000|2022-06-09 10:00:00|874.12|872.12|874.87|872.87|874.87|872.87|873.12|871.12|0
1654769100000|2022-06-09 10:05:00|874.62|872.62|875.12|873.12|875.37|873.37|873.62|871.62|0
1654769400000|2022-06-09 10:10:00|874.87|872.87|874.37|872.37|877.37|875.37|874.37|872.37|0
1654769700000|2022-06-09 10:15:00|874.62|872.62|871.37|869.37|874.87|872.87|870.87|868.87|0
1654770000000|2022-06-09 10:20:00|871.5|869.5|866.37|864.37|871.62|869.62|865.37|863.37|0
1654770300000|2022-06-09 10:25:00|866.12|864.12|862.37|860.37|867.12|865.12|862.37|860.37|0
1654770600000|2022-06-09 10:30:00|861.62|859.62|862.62|860.62|862.87|860.87|860.37|858.37|0
1654770900000|2022-06-09 10:35:00|862.75|860.75|865.37|863.37|865.37|863.37|861.5|859.5|0
1654771200000|2022-06-09 10:40:00|866.12|864.12|865.12|863.12|866.37|864.37|863.87|861.87|0
1654771500000|2022-06-09 10:45:00|865.37|863.37|865.87|863.87|866.62|864.62|864.62|862.62|0
1654771800000|2022-06-09 10:50:00|865.62|863.62|862.37|860.37|865.87|863.87|861.75|859.75|0
1654772100000|2022-06-09 10:55:00|862.62|860.62|864.87|862.87|865.12|863.12|862.62|860.62|0
1654772400000|2022-06-09 11:00:00|865.12|863.12|866.12|864.12|866.87|864.87|864.87|862.87|0
1654772700000|2022-06-09 11:05:00|866.37|864.37|866.37|864.37|868.12|866.12|865.75|863.75|0
1654773000000|2022-06-09 11:10:00|866.12|864.12|864.37|862.37|866.37|864.37|864.37|862.37|0
1654773300000|2022-06-09 11:15:00|864.62|862.62|867.37|865.37|867.5|865.5|863.87|861.87|0
1654773600000|2022-06-09 11:20:00|867.5|865.5|861.87|859.87|868.37|866.37|857.62|855.62|0
1654773900000|2022-06-09 11:25:00|862.62|860.62|865.62|863.62|866.87|864.87|861.62|859.62|0
1654774200000|2022-06-09 11:30:00|865.5|863.5|868.62|866.62|868.75|866.75|864.12|862.12|0
1654774500000|2022-06-09 11:35:00|868.87|866.87|867.75|865.75|869.62|867.62|867.12|865.12|0
1654774800000|2022-06-09 11:40:00|867.87|865.87|866|864|869|867|865.87|863.87|0
1654775100000|2022-06-09 11:45:00|865.75|863.75|874.25|872.25|874.87|872.87|860.37|858.37|0
1654775400000|2022-06-09 11:50:00|874.5|872.5|876.12|874.12|876.12|874.12|870.62|868.62|0
1654775700000|2022-06-09 11:55:00|875.87|873.87|875.87|873.87|878.75|876.75|875.12|873.12|0
1654776000000|2022-06-09 12:00:00|876.12|874.12|876.62|874.62|878.87|876.87|875.87|873.87|0
1654776300000|2022-06-09 12:05:00|876.75|874.75|877.62|875.62|879.12|877.12|875.87|873.87|0
1654776600000|2022-06-09 12:10:00|878.12|876.12|884.37|882.37|884.62|882.62|877.62|875.62|0
1654776900000|2022-06-09 12:15:00|884.87|882.87|883.37|881.37|886.12|884.12|882.12|880.12|0
1654777200000|2022-06-09 12:20:00|884.12|882.12|888.12|886.12|889.62|887.62|883.87|881.87|0
1654777500000|2022-06-09 12:25:00|887.87|885.87|886|884|892.12|890.12|885.37|883.37|0
1654777800000|2022-06-09 12:30:00|886.12|884.12|888.5|886.5|890.5|888.5|882.87|880.87|0
1654778100000|2022-06-09 12:35:00|888.87|886.87|888.37|886.37|892.12|890.12|887.87|885.87|0
1654778400000|2022-06-09 12:40:00|887.87|885.87|899.62|897.62|900.12|898.12|887.62|885.62|0
1654778700000|2022-06-09 12:45:00|899.87|897.87|899.87|897.87|900.12|898.12|896.37|894.37|0
1654779000000|2022-06-09 12:50:00|899.62|897.62|902.87|900.87|903.87|901.87|899.12|897.12|0
1654779300000|2022-06-09 12:55:00|903.12|901.12|899.87|897.87|903.12|901.12|898.37|896.37|0
1654779600000|2022-06-09 13:00:00|900.12|898.12|897.62|895.62|901.62|899.62|897.62|895.62|0
1654779900000|2022-06-09 13:05:00|897.87|895.87|902.75|900.75|902.87|900.87|897.62|895.62|0
1654780200000|2022-06-09 13:10:00|902.87|900.87|906.12|904.12|906.12|904.12|896.62|894.62|0
1654780500000|2022-06-09 13:15:00|905.87|903.87|905.87|903.87|908.37|906.37|903.87|901.87|0
1654780800000|2022-06-09 13:20:00|905.12|903.12|904.37|902.37|905.12|903.12|902.37|900.37|0
1654781100000|2022-06-09 13:25:00|903.87|901.87|906.37|904.37|906.37|904.37|902.62|900.62|0
1654781400000|2022-06-09 13:30:00|906.12|904.12|895.62|893.62|912.12|910.12|893.12|891.12|0
1654781700000|2022-06-09 13:35:00|894.87|892.87|907.62|905.62|907.62|905.62|892.62|890.62|0
1654782000000|2022-06-09 13:40:00|908.12|906.12|909.87|907.87|915.87|913.87|903.37|901.37|0
1654782300000|2022-06-09 13:45:00|910.87|908.87|901.62|899.62|914.87|912.87|897.12|895.12|0
1654782600000|2022-06-09 13:50:00|901.12|899.12|886.87|884.87|902.12|900.12|883.12|881.12|0
1654782900000|2022-06-09 13:55:00|887.87|885.87|883.87|881.87|889.37|887.37|883.62|881.62|0
1654783200000|2022-06-09 14:00:00|883.75|881.75|890.87|888.87|891.12|889.12|883.37|881.37|0
1654783500000|2022-06-09 14:05:00|891.37|889.37|901.87|899.87|902|900|890.37|888.37|0
1654783800000|2022-06-09 14:10:00|903.37|901.37|902.62|900.62|909.62|907.62|901.12|899.12|0
1654784100000|2022-06-09 14:15:00|902.37|900.37|897.62|895.62|903.87|901.87|891.87|889.87|0
1654784400000|2022-06-09 14:20:00|896.12|894.12|896.62|894.62|899.12|897.12|893.87|891.87|0
1654784700000|2022-06-09 14:25:00|895.87|893.87|893.12|891.12|898.37|896.37|893.12|891.12|0
1654785000000|2022-06-09 14:30:00|891.12|889.12|894.62|892.62|897.37|895.37|886.87|884.87|0
1654785300000|2022-06-09 14:35:00|894.87|892.87|890.62|888.62|895.87|893.87|889.62|887.62|0
1654785600000|2022-06-09 14:40:00|890.75|888.75|899.12|897.12|902.12|900.12|890.12|888.12|0
1654785900000|2022-06-09 14:45:00|898.87|896.87|902.62|900.62|904.62|902.62|898.62|896.62|0
1654786200000|2022-06-09 14:50:00|903.37|901.37|911.12|909.12|912.12|910.12|903.12|901.12|0
1654786500000|2022-06-09 14:55:00|911.87|909.87|906.12|904.12|913.62|911.62|904.37|902.37|0
1654786800000|2022-06-09 15:00:00|906.37|904.37|914.87|912.87|915.87|913.87|905.37|903.37|0
1654787100000|2022-06-09 15:05:00|914.62|912.62|912.87|910.87|918.87|916.87|912.62|910.62|0
1654787400000|2022-06-09 15:10:00|912.62|910.62|910.12|908.12|914|912|908.87|906.87|0
1654787700000|2022-06-09 15:15:00|909.37|907.37|911.37|909.37|912.87|910.87|908.62|906.62|0
1654788000000|2022-06-09 15:20:00|911.12|909.12|906.87|904.87|911.62|909.62|905.12|903.12|0
1654788300000|2022-06-09 15:25:00|906.62|904.62|911|909|912.37|910.37|905.62|903.62|0
1654788600000|2022-06-09 15:30:00|911.87|909.87|910.87|908.87|914.87|912.87|908.12|906.12|0
1654788900000|2022-06-09 15:35:00|911.37|909.37|909.12|907.12|912.62|910.62|906.75|904.75|0
1654789200000|2022-06-09 15:40:00|908.25|906.25|900.87|898.87|908.25|906.25|896.62|894.62|0
1654789500000|2022-06-09 15:45:00|901.62|899.62|911.37|909.37|912.12|910.12|899.37|897.37|0
1654789800000|2022-06-09 15:50:00|911.12|909.12|909.62|907.62|915.62|913.62|909.37|907.37|0
1654790100000|2022-06-09 15:55:00|909.37|907.37|905.37|903.37|910.12|908.12|904.87|902.87|0
1654790400000|2022-06-09 16:00:00|905.62|903.62|907.87|905.87|908.37|906.37|902.62|900.62|0
1654790700000|2022-06-09 16:05:00|907.62|905.62|910.62|908.62|912.62|910.62|906.87|904.87|0
1654791000000|2022-06-09 16:10:00|911.12|909.12|913.37|911.37|917.12|915.12|910.37|908.37|0
1654791300000|2022-06-09 16:15:00|913.87|911.87|912.62|910.62|915.87|913.87|912.37|910.37|0
1654791600000|2022-06-09 16:20:00|912.37|910.37|910.37|908.37|912.87|910.87|908.12|906.12|0
1654791900000|2022-06-09 16:25:00|910.62|908.62|905.37|903.37|911.37|909.37|903.37|901.37|0
1654792200000|2022-06-09 16:30:00|904.87|902.87|904.37|902.37|907.87|905.87|902.62|900.62|0
1654792500000|2022-06-09 16:35:00|904.62|902.62|903.62|901.62|905.37|903.37|901.62|899.62|0
1654792800000|2022-06-09 16:40:00|903.12|901.12|899.62|897.62|904.62|902.62|898.12|896.12|0
1654793100000|2022-06-09 16:45:00|899.87|897.87|902.37|900.37|903.37|901.37|899.12|897.12|0
1654793400000|2022-06-09 16:50:00|902.12|900.12|904.62|902.62|904.62|902.62|898.62|896.62|0
1654793700000|2022-06-09 16:55:00|905.12|903.12|896.62|894.62|906.87|904.87|894.87|892.87|0
1654794000000|2022-06-09 17:00:00|895.87|893.87|896.37|894.37|898.12|896.12|893.62|891.62|0
1654794300000|2022-06-09 17:05:00|896.62|894.62|896.12|894.12|896.62|894.62|890.87|888.87|0
1654794600000|2022-06-09 17:10:00|895.37|893.37|895.37|893.37|896.87|894.87|892.37|890.37|0
1654794900000|2022-06-09 17:15:00|895.87|893.87|896.37|894.37|898.62|896.62|894.5|892.5|0
1654795200000|2022-06-09 17:20:00|896.62|894.62|903.12|901.12|903.62|901.62|895.87|893.87|0
1654795500000|2022-06-09 17:25:00|903.62|901.62|906.87|904.87|908.37|906.37|902.37|900.37|0
1654795800000|2022-06-09 17:30:00|908.12|906.12|911.12|909.12|913.37|911.37|907.87|905.87|0
1654796100000|2022-06-09 17:35:00|911.62|909.62|911.62|909.62|915.37|913.37|910.37|908.37|0
1654796400000|2022-06-09 17:40:00|912.12|910.12|916.87|914.87|917.12|915.12|911.37|909.37|0
1654796700000|2022-06-09 17:45:00|915.87|913.87|912.37|910.37|917.12|915.12|911.87|909.87|0
1654797000000|2022-06-09 17:50:00|912.12|910.12|911.62|909.62|912.37|910.37|909.87|907.87|0
1654797300000|2022-06-09 17:55:00|911.87|909.87|905.87|903.87|912.12|910.12|905.37|903.37|0
1654797600000|2022-06-09 18:00:00|905.62|903.62|912.87|910.87|914.12|912.12|905.62|903.62|0
1654797900000|2022-06-09 18:05:00|913.12|911.12|912.62|910.62|915.37|913.37|910.37|908.37|0
1654798200000|2022-06-09 18:10:00|912.87|910.87|911.87|909.87|917.12|915.12|911.37|909.37|0
1654798500000|2022-06-09 18:15:00|912.12|910.12|913.62|911.62|914.87|912.87|910.87|908.87|0
1654798800000|2022-06-09 18:20:00|913.37|911.37|919.62|917.62|920.37|918.37|911.37|909.37|0
1654799100000|2022-06-09 18:25:00|919.12|917.12|915.87|913.87|921.12|919.12|914.37|912.37|0
1654799400000|2022-06-09 18:30:00|916.12|914.12|922.62|920.62|923.5|921.5|916.12|914.12|0
1654799700000|2022-06-09 18:35:00|923.12|921.12|924.87|922.87|926.37|924.37|921.62|919.62|0
1654800000000|2022-06-09 18:40:00|925.12|923.12|926.87|924.87|928.37|926.37|924.37|922.37|0
1654800300000|2022-06-09 18:45:00|927.12|925.12|924.62|922.62|927.37|925.37|922.37|920.37|0
1654800600000|2022-06-09 18:50:00|925.12|923.12|926.37|924.37|927.87|925.87|922.87|920.87|0
1654800900000|2022-06-09 18:55:00|926.62|924.62|933.62|931.62|933.87|931.87|924.62|922.62|0
1654801200000|2022-06-09 19:00:00|933.87|931.87|942.87|940.87|942.87|940.87|933.37|931.37|0
1654801500000|2022-06-09 19:05:00|943.12|941.12|945.87|943.87|947.87|945.87|941.87|939.87|0
1654801800000|2022-06-09 19:10:00|946.12|944.12|948.62|946.62|948.62|946.62|943.87|941.87|0
1654802100000|2022-06-09 19:15:00|948.87|946.87|944.87|942.87|949.12|947.12|942.87|940.87|0
1654802400000|2022-06-09 19:20:00|945.12|943.12|944.37|942.37|948.62|946.62|942.25|940.25|0
1654802700000|2022-06-09 19:25:00|944.12|942.12|954.87|952.87|954.87|952.87|944.12|942.12|0
1654803000000|2022-06-09 19:30:00|955.87|953.87|958.87|956.87|958.87|956.87|953.87|951.87|0
1654803300000|2022-06-09 19:35:00|959.12|957.12|957.37|955.37|959.37|957.37|954.87|952.87|0
1654803600000|2022-06-09 19:40:00|957.62|955.62|965.12|963.12|966.12|964.12|957.62|955.62|0
1654803900000|2022-06-09 19:45:00|965.87|963.87|971.37|969.37|975.37|973.37|965.12|963.12|0
1654804200000|2022-06-09 19:50:00|972.12|970.12|971.62|969.62|975.37|973.37|967.37|965.37|0
1654804500000|2022-06-09 19:55:00|969.12|967.12|986.12|984.12|986.12|984.12|969.12|967.12|0
1654804800000|2022-06-09 20:00:00|985.62|983.62|984.37|982.37|985.62|983.62|982.87|980.87|0
1654805100000|2022-06-09 20:05:00|984.12|982.12|985.12|983.12|985.37|983.37|981.37|979.37|0
1654805400000|2022-06-09 20:10:00|984.87|982.87|981.12|979.12|985.37|983.37|981.12|979.12|0
1654805700000|2022-06-09 20:15:00|981.82|979.42|982.57|980.17|984.82|982.42|981.57|979.17|0
1654806000000|2022-06-09 20:20:00|982.82|980.42|981.82|979.42|982.82|980.42|980.82|978.42|0
1654806300000|2022-06-09 20:25:00|981.7|979.3|981.32|978.92|983.07|980.67|981.32|978.92|0
1654806600000|2022-06-09 20:30:00|980.57|978.17|982.82|980.42|982.82|980.42|980.45|978.05|0
1654806900000|2022-06-09 20:35:00|982.95|980.55|983.57|981.17|983.57|981.17|982.07|979.67|0
1654807200000|2022-06-09 20:40:00|983.32|980.92|982.32|979.92|983.57|981.17|981.82|979.42|0
1654807500000|2022-06-09 20:45:00|982.07|979.67|979.95|977.55|982.07|979.67|979.82|977.42|0
1654807800000|2022-06-09 20:50:00|979.57|977.17|979.82|977.42|981.07|978.67|979.57|977.17|0
1654808100000|2022-06-09 20:55:00|979.95|977.55|978.2|975.8|980.32|977.92|977.07|974.67|0
1654808400000|2022-06-09 21:00:00|977.85|975.45|978.54|976.14|979.05|976.65|977.85|975.45|0
1654808700000|2022-06-09 21:05:00|978.58|976.18|978.62|976.22|978.91|976.51|978.07|975.67|0
1654809000000|2022-06-09 21:10:00|978.8|976.4|977.7|975.3|979.71|977.31|977.52|975.12|0
1654809300000|2022-06-09 21:15:00|977.96|975.56|978.07|975.67|978.76|976.36|976.91|974.51|0
1654809600000|2022-06-09 21:20:00|977.89|975.49|977.81|975.41|978.25|975.85|977.81|975.41|0
1654809900000|2022-06-09 21:25:00|977.89|975.49|978.07|975.67|978.14|975.74|977.63|975.23|0
1654810200000|2022-06-09 21:30:00|978|975.6|977.74|975.34|978.25|975.85|977.67|975.27|0
1654810500000|2022-06-09 21:35:00|977.67|975.27|977.67|975.27|977.89|975.49|977.49|975.09|0
1654810800000|2022-06-09 21:40:00|977.7|975.3|977.7|975.3|977.7|975.3|977.7|975.3|0
1654811100000|2022-06-09 21:45:00|977.74|975.34|977.63|975.23|977.74|975.34|977.63|975.23|0
1654811400000|2022-06-09 21:50:00|977.38|974.98|977.49|975.09|977.63|975.23|977.38|974.98|0
1654811700000|2022-06-09 21:55:00|977.41|975.01|976.14|973.74|977.96|975.56|975.67|973.27|0
1654812000000|2022-06-09 22:00:00|976.2|973.8|977.82|975.42|979.95|977.55|975.57|973.17|0
1654812300000|2022-06-09 22:05:00|977.95|975.55|979.82|977.42|979.82|977.42|977.82|975.42|0
1654812600000|2022-06-09 22:10:00|980.07|977.67|981.32|978.92|981.32|978.92|979.82|977.42|0
1654812900000|2022-06-09 22:15:00|981.57|979.17|981.2|978.8|982.07|979.67|980.07|977.67|0
1654813200000|2022-06-09 22:20:00|981.07|978.67|983.32|980.92|983.57|981.17|981.07|978.67|0
1654813500000|2022-06-09 22:25:00|983.07|980.67|982.57|980.17|983.45|981.05|982.32|979.92|0
1654813800000|2022-06-09 22:30:00|982.82|980.42|982.07|979.67|983.32|980.92|981.82|979.42|0
1654814100000|2022-06-09 22:35:00|981.82|979.42|981.57|979.17|981.82|979.42|981.32|978.92|0
1654814400000|2022-06-09 22:40:00|981.32|978.92|981.82|979.42|981.82|979.42|981.32|978.92|0
1654814700000|2022-06-09 22:45:00|981.7|979.3|979.57|977.17|981.82|979.42|979.57|977.17|0
1654815000000|2022-06-09 22:50:00|979.32|976.92|981.32|978.92|981.57|979.17|979.07|976.67|0
1654815300000|2022-06-09 22:55:00|981.07|978.67|981.57|979.17|981.82|979.42|981.07|978.67|0
1654815600000|2022-06-09 23:00:00|981.07|978.67|981.32|978.92|982.07|979.67|981.07|978.67|0
1654815900000|2022-06-09 23:05:00|981.57|979.17|981.57|979.17|981.82|979.42|981.32|978.92|0
1654816200000|2022-06-09 23:10:00|981.82|979.42|981.07|978.67|981.82|979.42|981.07|978.67|0
1654816500000|2022-06-09 23:15:00|981.2|978.8|979.57|977.17|981.57|979.17|979.57|977.17|0
1654816800000|2022-06-09 23:20:00|979.32|976.92|977.82|975.42|979.32|976.92|977.57|975.17|0
1654817100000|2022-06-09 23:25:00|978.07|975.67|979.32|976.92|980.07|977.67|977.82|975.42|0
1654817400000|2022-06-09 23:30:00|979.57|977.17|978.82|976.42|979.82|977.42|977.82|975.42|0
1654817700000|2022-06-09 23:35:00|979.32|976.92|978.57|976.17|980.32|977.92|978.07|975.67|0
1654818000000|2022-06-09 23:40:00|978.32|975.92|978.82|976.42|979.32|976.92|977.07|974.67|0
1654818300000|2022-06-09 23:45:00|979.07|976.67|978.57|976.17|980.32|977.92|978.57|976.17|0
1654818600000|2022-06-09 23:50:00|979.07|976.67|979.57|977.17|980.07|977.67|976.07|973.67|0
1654818900000|2022-06-09 23:55:00|979.82|977.42|979.57|977.17|980.07|977.67|979.07|976.67|0
1654819200000|2022-06-10 00:00:00|978.82|976.42|976.82|974.42|981.07|978.67|976.57|974.17|0
1654819500000|2022-06-10 00:05:00|977.07|974.67|980.82|978.42|981.07|978.67|976.57|974.17|0
1654819800000|2022-06-10 00:10:00|981.07|978.67|984.32|981.92|985.7|983.3|981.07|978.67|0
1654820100000|2022-06-10 00:15:00|984.2|981.8|985.2|982.8|986.07|983.67|983.57|981.17|0
1654820400000|2022-06-10 00:20:00|985.07|982.67|985.82|983.42|985.82|983.42|982.82|980.42|0
1654820700000|2022-06-10 00:25:00|986.07|983.67|984.82|982.42|987.07|984.67|983.82|981.42|0
1654821000000|2022-06-10 00:30:00|985.07|982.67|982.82|980.42|986.07|983.67|982.57|980.17|0
1654821300000|2022-06-10 00:35:00|983.07|980.67|982.7|980.3|984.32|981.92|982.32|979.92|0
1654821600000|2022-06-10 00:40:00|982.57|980.17|982.45|980.05|983.32|980.92|981.7|979.3|0
1654821900000|2022-06-10 00:45:00|982.57|980.17|983.32|980.92|983.57|981.17|981.32|978.92|0
1654822200000|2022-06-10 00:50:00|983.07|980.67|984.7|982.3|984.95|982.55|982.82|980.42|0
1654822500000|2022-06-10 00:55:00|984.57|982.17|984.32|981.92|986.07|983.67|984.07|981.67|0
1654822800000|2022-06-10 01:00:00|984.07|981.67|982.82|980.42|985.57|983.17|982.07|979.67|0
1654823100000|2022-06-10 01:05:00|983.32|980.92|983.32|980.92|984.57|982.17|982.82|980.42|0
1654823400000|2022-06-10 01:10:00|983.07|980.67|982.82|980.42|984.95|982.55|982.2|979.8|0
1654823700000|2022-06-10 01:15:00|982.95|980.55|983.07|980.67|984.32|981.92|982.07|979.67|0
1654824000000|2022-06-10 01:20:00|982.82|980.42|986.07|983.67|986.57|984.17|982.32|979.92|0
1654824300000|2022-06-10 01:25:00|985.95|983.55|984.2|981.8|986.07|983.67|983.57|981.17|0
1654824600000|2022-06-10 01:30:00|984.07|981.67|983.32|980.92|984.82|982.42|982.32|979.92|0
1654824900000|2022-06-10 01:35:00|983.07|980.67|982.95|980.55|983.82|981.42|982.07|979.67|0
1654825200000|2022-06-10 01:40:00|982.82|980.42|984.07|981.67|984.57|982.17|982.82|980.42|0
1654825500000|2022-06-10 01:45:00|983.82|981.42|984.7|982.3|985.95|983.55|983.57|981.17|0
1654825800000|2022-06-10 01:50:00|984.45|982.05|984.57|982.17|985.57|983.17|983.32|980.92|0
1654826100000|2022-06-10 01:55:00|984.32|981.92|984.32|981.92|984.82|982.42|983.07|980.67|0
1654826400000|2022-06-10 02:00:00|984.2|981.8|983.57|981.17|984.7|982.3|982.82|980.42|0
1654826700000|2022-06-10 02:05:00|983.7|981.3|984.57|982.17|985.07|982.67|983.07|980.67|0
1654827000000|2022-06-10 02:10:00|984.45|982.05|984.07|981.67|984.57|982.17|983.57|981.17|0
1654827300000|2022-06-10 02:15:00|984.32|981.92|983.57|981.17|984.82|982.42|983.32|980.92|0
1654827600000|2022-06-10 02:20:00|983.45|981.05|981.82|979.42|983.57|981.17|981.82|979.42|0
1654827900000|2022-06-10 02:25:00|981.57|979.17|980.82|978.42|982.32|979.92|980.82|978.42|0
1654828200000|2022-06-10 02:30:00|980.32|977.92|979.07|976.67|981.32|978.92|979.07|976.67|0
1654828500000|2022-06-10 02:35:00|978.82|976.42|980.07|977.67|980.57|978.17|978.82|976.42|0
1654828800000|2022-06-10 02:40:00|980.2|977.8|981.32|978.92|981.82|979.42|980.07|977.67|0
1654829100000|2022-06-10 02:45:00|981.2|978.8|980.45|978.05|981.7|979.3|980.32|977.92|0
1654829400000|2022-06-10 02:50:00|980.57|978.17|979.82|977.42|980.82|978.42|979.82|977.42|0
1654829700000|2022-06-10 02:55:00|979.95|977.55|980.57|978.17|980.82|978.42|979.82|977.42|0
1654830000000|2022-06-10 03:00:00|980.2|977.8|975.82|973.42|980.2|977.8|975.57|973.17|0
1654830300000|2022-06-10 03:05:00|975.95|973.55|975.57|973.17|977.07|974.67|975.57|973.17|0
1654830600000|2022-06-10 03:10:00|975.45|973.05|973.82|971.42|975.82|973.42|973.57|971.17|0
1654830900000|2022-06-10 03:15:00|973.57|971.17|974.32|971.92|974.82|972.42|973.57|971.17|0
1654831200000|2022-06-10 03:20:00|974.07|971.67|974.07|971.67|974.07|971.67|973.07|970.67|0
1654831500000|2022-06-10 03:25:00|973.82|971.42|972.57|970.17|974.07|971.67|972.45|970.05|0
1654831800000|2022-06-10 03:30:00|972.32|969.92|974.32|971.92|974.32|971.92|971.95|969.55|0
1654832100000|2022-06-10 03:35:00|974.07|971.67|974.32|971.92|975.07|972.67|974.07|971.67|0
1654832400000|2022-06-10 03:40:00|974.57|972.17|975.07|972.67|975.82|973.42|974.57|972.17|0
1654832700000|2022-06-10 03:45:00|974.82|972.42|975.07|972.67|975.57|973.17|974.32|971.92|0
1654833000000|2022-06-10 03:50:00|974.95|972.55|976.32|973.92|976.57|974.17|974.82|972.42|0
1654833300000|2022-06-10 03:55:00|976.2|973.8|976.57|974.17|977.07|974.67|976.07|973.67|0
1654833600000|2022-06-10 04:00:00|976.82|974.42|977.07|974.67|977.07|974.67|976.32|973.92|0
1654833900000|2022-06-10 04:05:00|976.82|974.42|977.82|975.42|978.07|975.67|976.82|974.42|0
1654834200000|2022-06-10 04:10:00|977.95|975.55|977.82|975.42|978.7|976.3|977.57|975.17|0
1654834500000|2022-06-10 04:15:00|978.07|975.67|978.82|976.42|979.07|976.67|978.07|975.67|0
1654834800000|2022-06-10 04:20:00|978.57|976.17|978.32|975.92|978.57|976.17|978.32|975.92|0
1654835100000|2022-06-10 04:25:00|978.45|976.05|980.82|978.42|981.07|978.67|978.45|976.05|0
1654835400000|2022-06-10 04:30:00|981.07|978.67|982.07|979.67|982.57|980.17|981.07|978.67|0
1654835700000|2022-06-10 04:35:00|982.32|979.92|984.32|981.92|984.32|981.92|982.32|979.92|0
1654836000000|2022-06-10 04:40:00|984.57|982.17|983.82|981.42|984.82|982.42|982.82|980.42|0
1654836300000|2022-06-10 04:45:00|983.57|981.17|983.32|980.92|984.07|981.67|983.32|980.92|0
1654836600000|2022-06-10 04:50:00|983.57|981.17|983.32|980.92|983.82|981.42|983.07|980.67|0
1654836900000|2022-06-10 04:55:00|983.7|981.3|983.32|980.92|983.82|981.42|983.07|980.67|0
1654837200000|2022-06-10 05:00:00|983.07|980.67|980.57|978.17|983.57|981.17|980.57|978.17|0
1654837500000|2022-06-10 05:05:00|980.32|977.92|981.82|979.42|981.82|979.42|979.82|977.42|0
1654837800000|2022-06-10 05:10:00|981.95|979.55|980.57|978.17|982.07|979.67|980.57|978.17|0
1654838100000|2022-06-10 05:15:00|980.7|978.3|976.82|974.42|980.7|978.3|976.32|973.92|0
1654838400000|2022-06-10 05:20:00|976.32|973.92|977.32|974.92|977.82|975.42|976.07|973.67|0
1654838700000|2022-06-10 05:25:00|977.07|974.67|976.95|974.55|978.07|975.67|976.82|974.42|0
1654839000000|2022-06-10 05:30:00|976.82|974.42|975.32|972.92|977.32|974.92|974.32|971.92|0
1654839300000|2022-06-10 05:35:00|975.57|973.17|975.32|972.92|976.07|973.67|974.57|972.17|0
1654839600000|2022-06-10 05:40:00|975.07|972.67|975.57|973.17|975.82|973.42|974.32|971.92|0
1654839900000|2022-06-10 05:45:00|975.45|973.05|978.32|975.92|978.57|976.17|975.45|973.05|0
1654840200000|2022-06-10 05:50:00|978.2|975.8|979.32|976.92|980.57|978.17|978.2|975.8|0
1654840500000|2022-06-10 05:55:00|979.07|976.67|979.32|976.92|979.57|977.17|978.07|975.67|0
1654840800000|2022-06-10 06:00:00|979.57|977.17|975.7|973.3|979.57|977.17|973.7|971.3|0
1654841100000|2022-06-10 06:05:00|976.07|973.67|974.82|972.42|977.82|975.42|974.57|972.17|0
1654841400000|2022-06-10 06:10:00|974.57|972.17|972.82|970.42|975.95|973.55|972.57|970.17|0
1654841700000|2022-06-10 06:15:00|972.95|970.55|974.82|972.42|975.07|972.67|972.57|970.17|0
1654842000000|2022-06-10 06:20:00|974.32|971.92|975.2|972.8|976.82|974.42|974.07|971.67|0
1654842300000|2022-06-10 06:25:00|975.32|972.92|973.7|971.3|976.82|974.42|973.32|970.92|0
1654842600000|2022-06-10 06:30:00|973.82|971.42|975.7|973.3|976.07|973.67|973.82|971.42|0
1654842900000|2022-06-10 06:35:00|975.82|973.42|977.32|974.92|977.82|975.42|975.57|973.17|0
1654843200000|2022-06-10 06:40:00|977.57|975.17|976.32|973.92|977.57|975.17|974.57|972.17|0
1654843500000|2022-06-10 06:45:00|976.07|973.67|977.95|975.55|979.07|976.67|975.32|972.92|0
1654843800000|2022-06-10 06:50:00|978.32|975.92|975.57|973.17|978.82|976.42|974.82|972.42|0
1654844100000|2022-06-10 06:55:00|975.82|973.42|974.82|972.42|977.57|975.17|974.32|971.92|0
1654844400000|2022-06-10 07:00:00|975.07|972.67|977.45|975.05|978.07|975.67|972.45|970.05|0
1654844700000|2022-06-10 07:05:00|977.87|975.87|984.12|982.12|984.12|982.12|976.12|974.12|0
1654845000000|2022-06-10 07:10:00|984.37|982.37|985.62|983.62|987.87|985.87|983.62|981.62|0
1654845300000|2022-06-10 07:15:00|985.37|983.37|985.12|983.12|987.12|985.12|981.87|979.87|0
1654845600000|2022-06-10 07:20:00|985.87|983.87|991.87|989.87|991.87|989.87|985.62|983.62|0
1654845900000|2022-06-10 07:25:00|991.62|989.62|992.62|990.62|992.87|990.87|990.62|988.62|0
1654846200000|2022-06-10 07:30:00|992.37|990.37|989.87|987.87|992.87|990.87|987.62|985.62|0
1654846500000|2022-06-10 07:35:00|989.12|987.12|983.37|981.37|989.12|987.12|983.37|981.37|0
1654846800000|2022-06-10 07:40:00|983.62|981.62|986.12|984.12|986.87|984.87|983.37|981.37|0
1654847100000|2022-06-10 07:45:00|986.87|984.87|990.37|988.37|990.62|988.62|981.37|979.37|0
1654847400000|2022-06-10 07:50:00|990.12|988.12|990.62|988.62|990.87|988.87|986.5|984.5|0
1654847700000|2022-06-10 07:55:00|990.25|988.25|991.12|989.12|991.37|989.37|984.62|982.62|0
1654848000000|2022-06-10 08:00:00|991.37|989.37|983.87|981.87|992.37|990.37|982.62|980.62|0
1654848300000|2022-06-10 08:05:00|983.62|981.62|980.62|978.62|985.62|983.62|979.62|977.62|0
1654848600000|2022-06-10 08:10:00|980.87|978.87|978.62|976.62|981.37|979.37|976.62|974.62|0
1654848900000|2022-06-10 08:15:00|978.37|976.37|977.75|975.75|979.62|977.62|976.62|974.62|0
1654849200000|2022-06-10 08:20:00|978.87|976.87|980.12|978.12|980.37|978.37|978.62|976.62|0
1654849500000|2022-06-10 08:25:00|980.37|978.37|979.87|977.87|981.87|979.87|977.12|975.12|0
1654849800000|2022-06-10 08:30:00|980|978|981.37|979.37|981.62|979.62|978.12|976.12|0
1654850100000|2022-06-10 08:35:00|981.5|979.5|981.62|979.62|985.37|983.37|981.5|979.5|0
1654850400000|2022-06-10 08:40:00|981.87|979.87|981.12|979.12|983.87|981.87|981.12|979.12|0
1654850700000|2022-06-10 08:45:00|981.37|979.37|979.87|977.87|981.75|979.75|978.12|976.12|0
1654851000000|2022-06-10 08:50:00|979.37|977.37|986.12|984.12|987.12|985.12|978.62|976.62|0
1654851300000|2022-06-10 08:55:00|986.37|984.37|987.12|985.12|988.12|986.12|984.62|982.62|0
1654851600000|2022-06-10 09:00:00|987.37|985.37|984.87|982.87|987.87|985.87|982.62|980.62|0
1654851900000|2022-06-10 09:05:00|984.62|982.62|984.87|982.87|985.12|983.12|982.62|980.62|0
1654852200000|2022-06-10 09:10:00|984.62|982.62|983.37|981.37|986|984|981.62|979.62|0
1654852500000|2022-06-10 09:15:00|983.12|981.12|984.75|982.75|984.87|982.87|981.37|979.37|0
1654852800000|2022-06-10 09:20:00|985.12|983.12|985.87|983.87|986.12|984.12|983.37|981.37|0
1654853100000|2022-06-10 09:25:00|985.62|983.62|982.87|980.87|986.87|984.87|982.37|980.37|0
1654853400000|2022-06-10 09:30:00|982.12|980.12|982.12|980.12|983.12|981.12|982.12|980.12|0
1654853700000|2022-06-10 09:35:00|982.37|980.37|984|982|985.75|983.75|981.87|979.87|0
1654854000000|2022-06-10 09:40:00|983.62|981.62|979.62|977.62|985.25|983.25|979.62|977.62|0
1654854300000|2022-06-10 09:45:00|979.87|977.87|985.25|983.25|985.62|983.62|979.37|977.37|0
1654854600000|2022-06-10 09:50:00|985.62|983.62|987.87|985.87|987.87|985.87|984.87|982.87|0
1654854900000|2022-06-10 09:55:00|988.12|986.12|986.87|984.87|988.62|986.62|986.5|984.5|0
1654855200000|2022-06-10 10:00:00|986.5|984.5|986.62|984.62|988.25|986.25|983.87|981.87|0
1654855500000|2022-06-10 10:05:00|987.12|985.12|988.37|986.37|989.62|987.62|986|984|0
1654855800000|2022-06-10 10:10:00|987.62|985.62|987.62|985.62|990.37|988.37|987.12|985.12|0
1654856100000|2022-06-10 10:15:00|987.37|985.37|988.37|986.37|988.37|986.37|985.62|983.62|0
1654856400000|2022-06-10 10:20:00|988.62|986.62|992.37|990.37|992.37|990.37|985.37|983.37|0
1654856700000|2022-06-10 10:25:00|992.12|990.12|993.37|991.37|993.87|991.87|991.37|989.37|0
1654857000000|2022-06-10 10:30:00|993.62|991.62|993.12|991.12|994.37|992.37|991.12|989.12|0
1654857300000|2022-06-10 10:35:00|992.75|990.75|991|989|992.87|990.87|990.12|988.12|0
1654857600000|2022-06-10 10:40:00|990.87|988.87|992.62|990.62|992.87|990.87|990.62|988.62|0
1654857900000|2022-06-10 10:45:00|992.87|990.87|992.87|990.87|993|991|990.37|988.37|0
1654858200000|2022-06-10 10:50:00|992.62|990.62|990.37|988.37|993.87|991.87|990.37|988.37|0
1654858500000|2022-06-10 10:55:00|990.87|988.87|989.62|987.62|994.62|992.62|989.62|987.62|0
1654858800000|2022-06-10 11:00:00|989.37|987.37|992.37|990.37|992.62|990.62|988.87|986.87|0
1654859100000|2022-06-10 11:05:00|992.25|990.25|987.87|985.87|992.37|990.37|987.12|985.12|0
1654859400000|2022-06-10 11:10:00|988|986|987.37|985.37|990.37|988.37|986.12|984.12|0
1654859700000|2022-06-10 11:15:00|987.12|985.12|990.87|988.87|990.87|988.87|987.12|985.12|0
1654860000000|2022-06-10 11:20:00|991.12|989.12|989.87|987.87|991.62|989.62|988.37|986.37|0
1654860300000|2022-06-10 11:25:00|989.62|987.62|988.62|986.62|990.87|988.87|988.12|986.12|0
1654860600000|2022-06-10 11:30:00|989.12|987.12|983.37|981.37|989.12|987.12|982.12|980.12|0
1654860900000|2022-06-10 11:35:00|983.62|981.62|985.37|983.37|985.87|983.87|979.37|977.37|0
1654861200000|2022-06-10 11:40:00|985.62|983.62|984.37|982.37|986.37|984.37|983.62|981.62|0
1654861500000|2022-06-10 11:45:00|984.12|982.12|985.37|983.37|986.37|984.37|983|981|0
1654861800000|2022-06-10 11:50:00|985.62|983.62|986.37|984.37|986.87|984.87|984.62|982.62|0
1654862100000|2022-06-10 11:55:00|986.62|984.62|988.12|986.12|988.12|986.12|984.37|982.37|0
1654862400000|2022-06-10 12:00:00|987.62|985.62|986.37|984.37|987.87|985.87|982.62|980.62|0
1654862700000|2022-06-10 12:05:00|986.12|984.12|983.12|981.12|986.25|984.25|982.37|980.37|0
1654863000000|2022-06-10 12:10:00|982.62|980.62|981.87|979.87|983.87|981.87|981.37|979.37|0
1654863300000|2022-06-10 12:15:00|981.37|979.37|982.62|980.62|983.37|981.37|981.12|979.12|0
1654863600000|2022-06-10 12:20:00|981.87|979.87|982.62|980.62|984.12|982.12|981.87|979.87|0
1654863900000|2022-06-10 12:25:00|982.25|980.25|983.5|981.5|984.12|982.12|977.62|975.62|0
1654864200000|2022-06-10 12:30:00|983.25|981.25|1037.37|1035.37|1040.5|1038.5|983.25|981.25|0
1654864500000|2022-06-10 12:35:00|1038.87|1036.87|1024.5|1022.5|1042.12|1040.12|1022.25|1020.25|0
1654864800000|2022-06-10 12:40:00|1023.37|1021.37|1029.12|1027.12|1029.12|1027.12|1013.37|1011.37|0
1654865100000|2022-06-10 12:45:00|1028.75|1026.75|1035.62|1033.62|1035.62|1033.62|1022.87|1020.87|0
1654865400000|2022-06-10 12:50:00|1035.87|1033.87|1037.37|1035.37|1042.62|1040.62|1035.37|1033.37|0
1654865700000|2022-06-10 12:55:00|1038.62|1036.62|1052.87|1050.87|1052.87|1050.87|1037.87|1035.87|0
1654866000000|2022-06-10 13:00:00|1052.37|1050.37|1037.62|1035.62|1052.87|1050.87|1035.62|1033.62|0
1654866300000|2022-06-10 13:05:00|1038|1036|1047.12|1045.12|1048.12|1046.12|1036.37|1034.37|0
1654866600000|2022-06-10 13:10:00|1046.87|1044.87|1046.37|1044.37|1048.62|1046.62|1042.62|1040.62|0
1654866900000|2022-06-10 13:15:00|1046.5|1044.5|1052.12|1050.12|1052.37|1050.37|1044.62|1042.62|0
1654867200000|2022-06-10 13:20:00|1051.62|1049.62|1059.12|1057.12|1061.25|1059.25|1047.37|1045.37|0
1654867500000|2022-06-10 13:25:00|1060.37|1058.37|1051.75|1049.75|1060.87|1058.87|1051.75|1049.75|0
1654867800000|2022-06-10 13:30:00|1051.87|1049.87|1067|1065|1068.5|1066.5|1043.62|1041.62|0
1654868100000|2022-06-10 13:35:00|1066.62|1064.62|1061.87|1059.87|1069.87|1067.87|1057.75|1055.75|0
1654868400000|2022-06-10 13:40:00|1062.62|1060.62|1052.62|1050.62|1063.12|1061.12|1052.62|1050.62|0
1654868700000|2022-06-10 13:45:00|1052.25|1050.25|1057.87|1055.87|1060.5|1058.5|1049.87|1047.87|0
1654869000000|2022-06-10 13:50:00|1059.62|1057.62|1068.12|1066.12|1068.87|1066.87|1056.12|1054.12|0
1654869300000|2022-06-10 13:55:00|1067.87|1065.87|1067.25|1065.25|1071.62|1069.62|1063.62|1061.62|0
1654869600000|2022-06-10 14:00:00|1070.37|1068.37|1085.62|1083.62|1088.62|1086.62|1070.37|1068.37|0
1654869900000|2022-06-10 14:05:00|1086.12|1084.12|1089.62|1087.62|1090.37|1088.37|1081.37|1079.37|0
1654870200000|2022-06-10 14:10:00|1090.12|1088.12|1089.12|1087.12|1094.37|1092.37|1087.37|1085.37|0
1654870500000|2022-06-10 14:15:00|1089.75|1087.75|1092.37|1090.37|1094.37|1092.37|1088.12|1086.12|0
1654870800000|2022-06-10 14:20:00|1092.62|1090.62|1097.12|1095.12|1099|1097|1091.12|1089.12|0
1654871100000|2022-06-10 14:25:00|1098.62|1096.62|1097.37|1095.37|1099.12|1097.12|1090.37|1088.37|0
1654871400000|2022-06-10 14:30:00|1098.12|1096.12|1088.62|1086.62|1098.62|1096.62|1088.62|1086.62|0
1654871700000|2022-06-10 14:35:00|1089.62|1087.62|1083.12|1081.12|1090.12|1088.12|1082.12|1080.12|0
1654872000000|2022-06-10 14:40:00|1083.37|1081.37|1078.87|1076.87|1088.12|1086.12|1078.87|1076.87|0
1654872300000|2022-06-10 14:45:00|1080.37|1078.37|1082.37|1080.37|1085.75|1083.75|1079.12|1077.12|0
1654872600000|2022-06-10 14:50:00|1083.12|1081.12|1080.62|1078.62|1083.37|1081.37|1076.87|1074.87|0
1654872900000|2022-06-10 14:55:00|1079.87|1077.87|1092.62|1090.62|1092.62|1090.62|1079.37|1077.37|0
1654873200000|2022-06-10 15:00:00|1093.12|1091.12|1092.37|1090.37|1095.12|1093.12|1089.37|1087.37|0
1654873500000|2022-06-10 15:05:00|1093.12|1091.12|1092.37|1090.37|1096.87|1094.87|1091.87|1089.87|0
1654873800000|2022-06-10 15:10:00|1093.37|1091.37|1093.37|1091.37|1095.62|1093.62|1089.12|1087.12|0
1654874100000|2022-06-10 15:15:00|1093.62|1091.62|1088.62|1086.62|1096.37|1094.37|1087.62|1085.62|0
1654874400000|2022-06-10 15:20:00|1088.37|1086.37|1093.87|1091.87|1094.12|1092.12|1085.12|1083.12|0
1654874700000|2022-06-10 15:25:00|1094.62|1092.62|1095.87|1093.87|1099.12|1097.12|1093.37|1091.37|0
1654875000000|2022-06-10 15:30:00|1096.87|1094.87|1097.37|1095.37|1100.87|1098.87|1095.37|1093.37|0
1654875300000|2022-06-10 15:35:00|1097.12|1095.12|1100.37|1098.37|1100.87|1098.87|1096.87|1094.87|0
1654875600000|2022-06-10 15:40:00|1100.87|1098.87|1094.12|1092.12|1102.37|1100.37|1094.12|1092.12|0
1654875900000|2022-06-10 15:45:00|1094.87|1092.87|1100.87|1098.87|1100.87|1098.87|1091.37|1089.37|0
1654876200000|2022-06-10 15:50:00|1100.12|1098.12|1098.62|1096.62|1101.87|1099.87|1095.87|1093.87|0
1654876500000|2022-06-10 15:55:00|1099.37|1097.37|1090.62|1088.62|1100.37|1098.37|1088.87|1086.87|0
1654876800000|2022-06-10 16:00:00|1090.87|1088.87|1089.87|1087.87|1092.12|1090.12|1086.62|1084.62|0
1654877100000|2022-06-10 16:05:00|1089.75|1087.75|1084.12|1082.12|1089.87|1087.87|1082.37|1080.37|0
1654877400000|2022-06-10 16:10:00|1084.37|1082.37|1092.62|1090.62|1093.37|1091.37|1084.37|1082.37|0
1654877700000|2022-06-10 16:15:00|1093.12|1091.12|1095.37|1093.37|1097.62|1095.62|1092.37|1090.37|0
1654878000000|2022-06-10 16:20:00|1095.62|1093.62|1095.37|1093.37|1095.87|1093.87|1090.37|1088.37|0
1654878300000|2022-06-10 16:25:00|1096.12|1094.12|1091.62|1089.62|1097.62|1095.62|1091.62|1089.62|0
1654878600000|2022-06-10 16:30:00|1091.87|1089.87|1093.62|1091.62|1095.62|1093.62|1088.87|1086.87|0
1654878900000|2022-06-10 16:35:00|1095.12|1093.12|1091.12|1089.12|1095.12|1093.12|1090.37|1088.37|0
1654879200000|2022-06-10 16:40:00|1090.87|1088.87|1089.87|1087.87|1093.12|1091.12|1086.62|1084.62|0
1654879500000|2022-06-10 16:45:00|1089.62|1087.62|1093.12|1091.12|1094.37|1092.37|1088.37|1086.37|0
1654879800000|2022-06-10 16:50:00|1094.12|1092.12|1098.37|1096.37|1098.87|1096.87|1093.87|1091.87|0
1654880100000|2022-06-10 16:55:00|1099.12|1097.12|1095.62|1093.62|1100.37|1098.37|1094.62|1092.62|0
1654880400000|2022-06-10 17:00:00|1095.87|1093.87|1097.87|1095.87|1100.87|1098.87|1094.12|1092.12|0
1654880700000|2022-06-10 17:05:00|1099.12|1097.12|1096.62|1094.62|1101.37|1099.37|1096.37|1094.37|0
1654881000000|2022-06-10 17:10:00|1096.37|1094.37|1099.37|1097.37|1101.62|1099.62|1095.12|1093.12|0
1654881300000|2022-06-10 17:15:00|1100.12|1098.12|1092.37|1090.37|1100.87|1098.87|1091.87|1089.87|0
1654881600000|2022-06-10 17:20:00|1092.12|1090.12|1091.87|1089.87|1094.12|1092.12|1090.12|1088.12|0
1654881900000|2022-06-10 17:25:00|1091.62|1089.62|1085.62|1083.62|1092.12|1090.12|1085.62|1083.62|0
1654882200000|2022-06-10 17:30:00|1085.75|1083.75|1091.87|1089.87|1095.12|1093.12|1085.75|1083.75|0
1654882500000|2022-06-10 17:35:00|1090.87|1088.87|1083.12|1081.12|1090.87|1088.87|1082.87|1080.87|0
1654882800000|2022-06-10 17:40:00|1082.87|1080.87|1085|1083|1087.37|1085.37|1082.87|1080.87|0
1654883100000|2022-06-10 17:45:00|1084.87|1082.87|1077.12|1075.12|1087.12|1085.12|1076.87|1074.87|0
1654883400000|2022-06-10 17:50:00|1076.37|1074.37|1082.37|1080.37|1082.62|1080.62|1073.12|1071.12|0
1654883700000|2022-06-10 17:55:00|1083.37|1081.37|1084.87|1082.87|1087.87|1085.87|1082.87|1080.87|0
1654884000000|2022-06-10 18:00:00|1084.62|1082.62|1091.37|1089.37|1091.87|1089.87|1084.37|1082.37|0
1654884300000|2022-06-10 18:05:00|1092.12|1090.12|1087.12|1085.12|1092.37|1090.37|1085.37|1083.37|0
1654884600000|2022-06-10 18:10:00|1086.87|1084.87|1088.62|1086.62|1089.12|1087.12|1084.87|1082.87|0
1654884900000|2022-06-10 18:15:00|1088.37|1086.37|1080.87|1078.87|1090.37|1088.37|1079.12|1077.12|0
1654885200000|2022-06-10 18:20:00|1079.62|1077.62|1076.37|1074.37|1079.62|1077.62|1074.62|1072.62|0
1654885500000|2022-06-10 18:25:00|1075.5|1073.5|1082.87|1080.87|1085.62|1083.62|1075.5|1073.5|0
1654885800000|2022-06-10 18:30:00|1082.37|1080.37|1077.87|1075.87|1082.37|1080.37|1075.87|1073.87|0
1654886100000|2022-06-10 18:35:00|1078.37|1076.37|1082.12|1080.12|1082.62|1080.62|1078.12|1076.12|0
1654886400000|2022-06-10 18:40:00|1082.62|1080.62|1084.62|1082.62|1087.87|1085.87|1082.12|1080.12|0
1654886700000|2022-06-10 18:45:00|1084.87|1082.87|1075.87|1073.87|1085.12|1083.12|1075.37|1073.37|0
1654887000000|2022-06-10 18:50:00|1075.62|1073.62|1074.12|1072.12|1079.12|1077.12|1074.12|1072.12|0
1654887300000|2022-06-10 18:55:00|1073.87|1071.87|1069.37|1067.37|1075.62|1073.62|1067.12|1065.12|0
1654887600000|2022-06-10 19:00:00|1069.12|1067.12|1079.25|1077.25|1080.25|1078.25|1066.12|1064.12|0
1654887900000|2022-06-10 19:05:00|1079.37|1077.37|1080.12|1078.12|1084.37|1082.37|1078.12|1076.12|0
1654888200000|2022-06-10 19:10:00|1080.87|1078.87|1074.62|1072.62|1081.12|1079.12|1072.87|1070.87|0
1654888500000|2022-06-10 19:15:00|1074.37|1072.37|1068.62|1066.62|1075.37|1073.37|1067.87|1065.87|0
1654888800000|2022-06-10 19:20:00|1068.37|1066.37|1069.87|1067.87|1079.87|1077.87|1067.87|1065.87|0
1654889100000|2022-06-10 19:25:00|1069.12|1067.12|1067.12|1065.12|1069.12|1067.12|1058.87|1056.87|0
1654889400000|2022-06-10 19:30:00|1067.25|1065.25|1073.62|1071.62|1074.87|1072.87|1066.87|1064.87|0
1654889700000|2022-06-10 19:35:00|1073.12|1071.12|1070.12|1068.12|1076.12|1074.12|1064.62|1062.62|0
1654890000000|2022-06-10 19:40:00|1070.37|1068.37|1080.12|1078.12|1082.62|1080.62|1067.37|1065.37|0
1654890300000|2022-06-10 19:45:00|1080.37|1078.37|1091.37|1089.37|1091.62|1089.62|1079.5|1077.5|0
1654890600000|2022-06-10 19:50:00|1093.75|1091.75|1090.12|1088.12|1093.75|1091.75|1084.12|1082.12|0
1654890900000|2022-06-10 19:55:00|1089.62|1087.62|1103.12|1101.12|1103.12|1101.12|1087.12|1085.12|0
1654891200000|2022-06-10 20:00:00|1102.87|1100.87|1094.37|1092.37|1105.12|1103.12|1094.37|1092.37|0
1654891500000|2022-06-10 20:05:00|1094.12|1092.12|1095.37|1093.37|1096.87|1094.87|1093.87|1091.87|0
1654891800000|2022-06-10 20:10:00|1095.12|1093.12|1092.75|1090.75|1096.25|1094.25|1092.62|1090.62|0
1655103900000|2022-06-13 07:05:00|1170.25|1168.25|1162.25|1160.25|1170.5|1168.5|1161.37|1159.37|0
1655104200000|2022-06-13 07:10:00|1162.75|1160.75|1170.5|1168.5|1172.75|1170.75|1162.75|1160.75|0
1655104500000|2022-06-13 07:15:00|1172.25|1170.25|1174.75|1172.75|1174.87|1172.87|1169|1167|0
1655104800000|2022-06-13 07:20:00|1173.62|1171.62|1167.25|1165.25|1174.62|1172.62|1166.87|1164.87|0
1655105100000|2022-06-13 07:25:00|1167.37|1165.37|1173.12|1171.12|1174.75|1172.75|1166.62|1164.62|0
1655105400000|2022-06-13 07:30:00|1172.75|1170.75|1181.62|1179.62|1182.12|1180.12|1172.75|1170.75|0
1655105700000|2022-06-13 07:35:00|1181.12|1179.12|1181.5|1179.5|1182.37|1180.37|1173.5|1171.5|0
1655106000000|2022-06-13 07:40:00|1180.75|1178.75|1183.87|1181.87|1184.12|1182.12|1178.87|1176.87|0
1655106300000|2022-06-13 07:45:00|1183.37|1181.37|1177.75|1175.75|1184.25|1182.25|1176.62|1174.62|0
1655106600000|2022-06-13 07:50:00|1177.87|1175.87|1178.12|1176.12|1178.87|1176.87|1173.75|1171.75|0
1655106900000|2022-06-13 07:55:00|1179.12|1177.12|1181.62|1179.62|1182.5|1180.5|1176.87|1174.87|0
1655107200000|2022-06-13 08:00:00|1182.62|1180.62|1189.5|1187.5|1189.62|1187.62|1182.12|1180.12|0
1655107500000|2022-06-13 08:05:00|1189.37|1187.37|1187.62|1185.62|1190.37|1188.37|1186.37|1184.37|0
1655107800000|2022-06-13 08:10:00|1187.5|1185.5|1194|1192|1194.12|1192.12|1186.12|1184.12|0
1655108100000|2022-06-13 08:15:00|1194.12|1192.12|1201.87|1199.87|1203.12|1201.12|1192.37|1190.37|0
1655108400000|2022-06-13 08:20:00|1201.5|1199.5|1202.12|1200.12|1202.25|1200.25|1198.62|1196.62|0
1655108700000|2022-06-13 08:25:00|1202.37|1200.37|1200.62|1198.62|1202.5|1200.5|1197.87|1195.87|0
1655109000000|2022-06-13 08:30:00|1201.12|1199.12|1192.12|1190.12|1202.12|1200.12|1192.12|1190.12|0
1655109300000|2022-06-13 08:35:00|1192.37|1190.37|1194.25|1192.25|1197.87|1195.87|1191.87|1189.87|0
1655109600000|2022-06-13 08:40:00|1194.5|1192.5|1192.37|1190.37|1196.87|1194.87|1189.12|1187.12|0
1655109900000|2022-06-13 08:45:00|1193.62|1191.62|1196.87|1194.87|1198.12|1196.12|1192.62|1190.62|0
1655110200000|2022-06-13 08:50:00|1196.75|1194.75|1196.62|1194.62|1200.62|1198.62|1194.62|1192.62|0
1655110500000|2022-06-13 08:55:00|1196.25|1194.25|1200.25|1198.25|1200.37|1198.37|1195.37|1193.37|0
1655110800000|2022-06-13 09:00:00|1200.62|1198.62|1194.12|1192.12|1201.62|1199.62|1194.12|1192.12|0
1655111100000|2022-06-13 09:05:00|1194.25|1192.25|1193.12|1191.12|1198.12|1196.12|1192.87|1190.87|0
1655111400000|2022-06-13 09:10:00|1193.62|1191.62|1195.62|1193.62|1196.62|1194.62|1193.12|1191.12|0
1655111700000|2022-06-13 09:15:00|1195.87|1193.87|1193.62|1191.62|1198.75|1196.75|1192.62|1190.62|0
1655112000000|2022-06-13 09:20:00|1193.37|1191.37|1195.5|1193.5|1196.12|1194.12|1187.37|1185.37|0
1655112300000|2022-06-13 09:25:00|1195.37|1193.37|1195.62|1193.62|1196.37|1194.37|1193.37|1191.37|0
1655112600000|2022-06-13 09:30:00|1195.37|1193.37|1196.87|1194.87|1197.87|1195.87|1193.87|1191.87|0
1655112900000|2022-06-13 09:35:00|1195.12|1193.12|1197.37|1195.37|1200.37|1198.37|1194.37|1192.37|0
1655113200000|2022-06-13 09:40:00|1196.87|1194.87|1198.12|1196.12|1201.87|1199.87|1194.87|1192.87|0
1655113500000|2022-06-13 09:45:00|1197.62|1195.62|1194.62|1192.62|1199.12|1197.12|1193.75|1191.75|0
1655113800000|2022-06-13 09:50:00|1194.87|1192.87|1197.37|1195.37|1197.87|1195.87|1194.5|1192.5|0
1655114100000|2022-06-13 09:55:00|1197.87|1195.87|1193.62|1191.62|1199.87|1197.87|1191.62|1189.62|0
1655114400000|2022-06-13 10:00:00|1192.87|1190.87|1193.62|1191.62|1195.87|1193.87|1190.62|1188.62|0
1655114700000|2022-06-13 10:05:00|1193.87|1191.87|1188.37|1186.37|1194.62|1192.62|1188.37|1186.37|0
1655115000000|2022-06-13 10:10:00|1188.12|1186.12|1185.75|1183.75|1189.12|1187.12|1185|1183|0
1655115300000|2022-06-13 10:15:00|1186.12|1184.12|1190.5|1188.5|1191.87|1189.87|1186.12|1184.12|0
1655115600000|2022-06-13 10:20:00|1190.62|1188.62|1191.87|1189.87|1193.25|1191.25|1188.62|1186.62|0
1655115900000|2022-06-13 10:25:00|1192.37|1190.37|1191|1189|1192.75|1190.75|1188.62|1186.62|0
1655116200000|2022-06-13 10:30:00|1190.87|1188.87|1185.37|1183.37|1192.12|1190.12|1185|1183|0
1655116500000|2022-06-13 10:35:00|1185.25|1183.25|1188.62|1186.62|1190|1188|1184.12|1182.12|0
1655116800000|2022-06-13 10:40:00|1188.87|1186.87|1184.62|1182.62|1189.25|1187.25|1184.12|1182.12|0
1655117100000|2022-06-13 10:45:00|1184.87|1182.87|1188.37|1186.37|1189.75|1187.75|1184.37|1182.37|0
1655117400000|2022-06-13 10:50:00|1188.62|1186.62|1184.87|1182.87|1189.87|1187.87|1184.37|1182.37|0
1655117700000|2022-06-13 10:55:00|1184.75|1182.75|1188|1186|1189|1187|1184.12|1182.12|0
1655118000000|2022-06-13 11:00:00|1186.37|1184.37|1182.25|1180.25|1186.62|1184.62|1181.12|1179.12|0
1655118300000|2022-06-13 11:05:00|1182.12|1180.12|1187.37|1185.37|1188.12|1186.12|1180.87|1178.87|0
1655118600000|2022-06-13 11:10:00|1187.12|1185.12|1188.87|1186.87|1191.25|1189.25|1187.12|1185.12|0
1655118900000|2022-06-13 11:15:00|1189.12|1187.12|1189.37|1187.37|1190.12|1188.12|1185.25|1183.25|0
1655119200000|2022-06-13 11:20:00|1190.12|1188.12|1193.37|1191.37|1193.87|1191.87|1188.87|1186.87|0
1655119500000|2022-06-13 11:25:00|1192.87|1190.87|1189.62|1187.62|1194.37|1192.37|1187.12|1185.12|0
1655119800000|2022-06-13 11:30:00|1189.37|1187.37|1193.12|1191.12|1193.62|1191.62|1186.37|1184.37|0
1655120100000|2022-06-13 11:35:00|1193|1191|1189.75|1187.75|1193.87|1191.87|1187.87|1185.87|0
1655120400000|2022-06-13 11:40:00|1189.5|1187.5|1196.62|1194.62|1196.62|1194.62|1188.75|1186.75|0
1655120700000|2022-06-13 11:45:00|1196.37|1194.37|1198.12|1196.12|1198.12|1196.12|1194.75|1192.75|0
1655121000000|2022-06-13 11:50:00|1197.87|1195.87|1197|1195|1199.87|1197.87|1196.37|1194.37|0
1655121300000|2022-06-13 11:55:00|1196.75|1194.75|1198.87|1196.87|1199.62|1197.62|1196.37|1194.37|0
1655121600000|2022-06-13 12:00:00|1198.62|1196.62|1194.75|1192.75|1199|1197|1191.87|1189.87|0
1655121900000|2022-06-13 12:05:00|1194.87|1192.87|1193.62|1191.62|1197.75|1195.75|1191.87|1189.87|0
1655122200000|2022-06-13 12:10:00|1193.37|1191.37|1185.87|1183.87|1194.25|1192.25|1185.87|1183.87|0
1655122500000|2022-06-13 12:15:00|1186.25|1184.25|1185.62|1183.62|1189.62|1187.62|1182.87|1180.87|0
1655122800000|2022-06-13 12:20:00|1185.37|1183.37|1182.62|1180.62|1185.87|1183.87|1181.87|1179.87|0
1655123100000|2022-06-13 12:25:00|1183.12|1181.12|1184.62|1182.62|1185.87|1183.87|1182.12|1180.12|0
1655123400000|2022-06-13 12:30:00|1184.87|1182.87|1186.12|1184.12|1186.12|1184.12|1182.12|1180.12|0
1655123700000|2022-06-13 12:35:00|1186.37|1184.37|1186.87|1184.87|1190|1188|1185.62|1183.62|0
1655124000000|2022-06-13 12:40:00|1187.62|1185.62|1189.87|1187.87|1192|1190|1185.87|1183.87|0
1655124300000|2022-06-13 12:45:00|1190.12|1188.12|1192.12|1190.12|1193.62|1191.62|1188.87|1186.87|0
1655124600000|2022-06-13 12:50:00|1191.87|1189.87|1192.87|1190.87|1193.37|1191.37|1188.37|1186.37|0
1655124900000|2022-06-13 12:55:00|1192.62|1190.62|1195.37|1193.37|1195.87|1193.87|1190.62|1188.62|0
1655125200000|2022-06-13 13:00:00|1195.62|1193.62|1197.12|1195.12|1198.37|1196.37|1195.62|1193.62|0
1655125500000|2022-06-13 13:05:00|1196.87|1194.87|1196.37|1194.37|1198.5|1196.5|1194.62|1192.62|0
1655125800000|2022-06-13 13:10:00|1196.87|1194.87|1191.87|1189.87|1196.87|1194.87|1191.37|1189.37|0
1655126100000|2022-06-13 13:15:00|1191.62|1189.62|1195.62|1193.62|1195.62|1193.62|1190.62|1188.62|0
1655126400000|2022-06-13 13:20:00|1195.87|1193.87|1199.12|1197.12|1199.62|1197.62|1195.62|1193.62|0
1655126700000|2022-06-13 13:25:00|1198.87|1196.87|1201.87|1199.87|1202.12|1200.12|1197.37|1195.37|0
1655127000000|2022-06-13 13:30:00|1202.87|1200.87|1188.12|1186.12|1202.87|1200.87|1184|1182|0
1655127300000|2022-06-13 13:35:00|1188.62|1186.62|1197.62|1195.62|1197.62|1195.62|1183.62|1181.62|0
1655127600000|2022-06-13 13:40:00|1198.62|1196.62|1196.37|1194.37|1208.87|1206.87|1195.12|1193.12|0
1655127900000|2022-06-13 13:45:00|1198|1196|1202.12|1200.12|1203|1201|1187.62|1185.62|0
1655128200000|2022-06-13 13:50:00|1202.37|1200.37|1202.37|1200.37|1203.87|1201.87|1195.87|1193.87|0
1655128500000|2022-06-13 13:55:00|1202.5|1200.5|1203.12|1201.12|1204|1202|1196.62|1194.62|0
1655128800000|2022-06-13 14:00:00|1202.25|1200.25|1205.87|1203.87|1208.62|1206.62|1194|1192|0
1655129100000|2022-06-13 14:05:00|1205.37|1203.37|1205.12|1203.12|1207|1205|1196.37|1194.37|0
1655129400000|2022-06-13 14:10:00|1205.37|1203.37|1216.37|1214.37|1217.12|1215.12|1201.87|1199.87|0
1655129700000|2022-06-13 14:15:00|1216.62|1214.62|1225.62|1223.62|1228.62|1226.62|1216.62|1214.62|0
1655130000000|2022-06-13 14:20:00|1226.62|1224.62|1230.12|1228.12|1230.12|1228.12|1221.37|1219.37|0
1655130300000|2022-06-13 14:25:00|1230.37|1228.37|1228.87|1226.87|1231.87|1229.87|1227.37|1225.37|0
1655130600000|2022-06-13 14:30:00|1229.37|1227.37|1225.87|1223.87|1232.87|1230.87|1224.87|1222.87|0
1655130900000|2022-06-13 14:35:00|1226.37|1224.37|1225.87|1223.87|1226.87|1224.87|1221.12|1219.12|0
1655131200000|2022-06-13 14:40:00|1226.87|1224.87|1238.62|1236.62|1240.25|1238.25|1226.87|1224.87|0
1655131500000|2022-06-13 14:45:00|1238.87|1236.87|1243.12|1241.12|1244.37|1242.37|1237.75|1235.75|0
1655131800000|2022-06-13 14:50:00|1243.37|1241.37|1239.37|1237.37|1246.25|1244.25|1238.12|1236.12|0
1655132100000|2022-06-13 14:55:00|1239.12|1237.12|1240.37|1238.37|1241.37|1239.37|1235.62|1233.62|0
1655132400000|2022-06-13 15:00:00|1239.37|1237.37|1247.37|1245.37|1249.12|1247.12|1239.12|1237.12|0
1655132700000|2022-06-13 15:05:00|1247.62|1245.62|1248.62|1246.62|1249.37|1247.37|1246.62|1244.62|0
1655133000000|2022-06-13 15:10:00|1249.12|1247.12|1241.62|1239.62|1251.87|1249.87|1241.37|1239.37|0
1655133300000|2022-06-13 15:15:00|1242.37|1240.37|1228.87|1226.87|1242.37|1240.37|1228.37|1226.37|0
1655133600000|2022-06-13 15:20:00|1229.37|1227.37|1219.12|1217.12|1230.62|1228.62|1219.12|1217.12|0
1655133900000|2022-06-13 15:25:00|1218.37|1216.37|1227.62|1225.62|1228.37|1226.37|1217.37|1215.37|0
1655134200000|2022-06-13 15:30:00|1227.37|1225.37|1225.87|1223.87|1234|1232|1223.12|1221.12|0
1655134500000|2022-06-13 15:35:00|1227.37|1225.37|1215.12|1213.12|1227.37|1225.37|1215.12|1213.12|0
1655134800000|2022-06-13 15:40:00|1214.87|1212.87|1211.87|1209.87|1219|1217|1208.62|1206.62|0
1655135100000|2022-06-13 15:45:00|1211.62|1209.62|1215.37|1213.37|1220.37|1218.37|1210.87|1208.87|0
1655135400000|2022-06-13 15:50:00|1215.25|1213.25|1225.12|1223.12|1225.62|1223.62|1212.12|1210.12|0
1655135700000|2022-06-13 15:55:00|1224.87|1222.87|1217.62|1215.62|1225.12|1223.12|1217.12|1215.12|0
1655136000000|2022-06-13 16:00:00|1218.87|1216.87|1219.37|1217.37|1222.12|1220.12|1211.12|1209.12|0
1655136300000|2022-06-13 16:05:00|1218.12|1216.12|1215.12|1213.12|1222.62|1220.62|1208.37|1206.37|0
1655136600000|2022-06-13 16:10:00|1216.87|1214.87|1211.37|1209.37|1218.87|1216.87|1204.62|1202.62|0
1655136900000|2022-06-13 16:15:00|1210.87|1208.87|1212.12|1210.12|1216.62|1214.62|1206.62|1204.62|0
1655137200000|2022-06-13 16:20:00|1211.37|1209.37|1211.87|1209.87|1214.62|1212.62|1205.87|1203.87|0
1655137500000|2022-06-13 16:25:00|1212|1210|1210.37|1208.37|1213.12|1211.12|1206.12|1204.12|0
1655137800000|2022-06-13 16:30:00|1211.62|1209.62|1198.87|1196.87|1214.37|1212.37|1196.12|1194.12|0
1655138100000|2022-06-13 16:35:00|1199.62|1197.62|1190.62|1188.62|1199.62|1197.62|1188.37|1186.37|0
1655138400000|2022-06-13 16:40:00|1191.12|1189.12|1205.37|1203.37|1206.37|1204.37|1190.87|1188.87|0
1655138700000|2022-06-13 16:45:00|1206.12|1204.12|1208.12|1206.12|1208.62|1206.62|1203.12|1201.12|0
1655139000000|2022-06-13 16:50:00|1208.87|1206.87|1213.62|1211.62|1214.12|1212.12|1203.62|1201.62|0
1655139300000|2022-06-13 16:55:00|1214.12|1212.12|1219.25|1217.25|1220.12|1218.12|1211.37|1209.37|0
1655139600000|2022-06-13 17:00:00|1219.12|1217.12|1225.07|1222.67|1225.57|1223.37|1219.12|1217.12|0
1655139900000|2022-06-13 17:05:00|1225.82|1223.42|1222.32|1219.92|1227.82|1225.42|1222.32|1219.92|0
1655140200000|2022-06-13 17:10:00|1222.57|1220.17|1222.32|1219.92|1227.32|1224.92|1222.32|1219.92|0
1655140500000|2022-06-13 17:15:00|1222.82|1220.42|1222.57|1220.17|1225.07|1222.67|1221.07|1218.67|0
1655140800000|2022-06-13 17:20:00|1224.32|1221.92|1225.32|1222.92|1227.57|1225.17|1222.45|1220.05|0
1655141100000|2022-06-13 17:25:00|1224.57|1222.17|1226.57|1224.17|1230.82|1228.42|1223.32|1220.92|0
1655141400000|2022-06-13 17:30:00|1227.32|1224.92|1231.07|1228.67|1231.57|1229.17|1223.57|1221.17|0
1655141700000|2022-06-13 17:35:00|1231.32|1228.92|1222.82|1220.42|1232.07|1229.67|1222.82|1220.42|0
1655142000000|2022-06-13 17:40:00|1223.07|1220.67|1210.57|1208.17|1223.07|1220.67|1210.57|1208.17|0
1655142300000|2022-06-13 17:45:00|1210.32|1207.92|1203.57|1201.17|1212.07|1209.67|1203.57|1201.17|0
1655142600000|2022-06-13 17:50:00|1203.82|1201.42|1211.32|1208.92|1213.57|1211.17|1201.57|1199.17|0
1655142900000|2022-06-13 17:55:00|1209.07|1206.67|1207.57|1205.17|1210.57|1208.17|1205.32|1202.92|0
1655143200000|2022-06-13 18:00:00|1207.82|1205.42|1215.12|1213.12|1217.37|1215.37|1207.57|1205.17|0
1655143500000|2022-06-13 18:05:00|1215.37|1213.37|1223.12|1221.12|1223.25|1221.25|1215.25|1213.25|0
1655143800000|2022-06-13 18:10:00|1223.87|1221.87|1228.12|1226.12|1228.62|1226.62|1221.37|1219.37|0
1655144100000|2022-06-13 18:15:00|1229.57|1227.17|1223.32|1220.92|1229.57|1227.17|1222.07|1219.67|0
1655144400000|2022-06-13 18:20:00|1223.07|1220.67|1224.07|1221.67|1224.57|1222.17|1218.07|1215.67|0
1655144700000|2022-06-13 18:25:00|1224.32|1221.92|1224.07|1221.67|1225.07|1222.67|1220.32|1217.92|0
1655145000000|2022-06-13 18:30:00|1224.82|1222.42|1225.82|1223.42|1234.07|1231.67|1222.82|1220.42|0
1655145300000|2022-06-13 18:35:00|1226.07|1223.67|1217.57|1215.17|1226.57|1224.17|1213.57|1211.17|0
1655145600000|2022-06-13 18:40:00|1216.57|1214.17|1217.07|1214.67|1220.57|1218.17|1211.32|1208.92|0
1655145900000|2022-06-13 18:45:00|1216.07|1213.67|1218.32|1215.92|1221.57|1219.17|1212.82|1210.42|0
1655146200000|2022-06-13 18:50:00|1219.07|1216.67|1223.57|1221.17|1225.57|1223.17|1219.07|1216.67|0
1655146500000|2022-06-13 18:55:00|1224.82|1222.42|1231.32|1228.92|1233.32|1230.92|1224.82|1222.42|0
1655146800000|2022-06-13 19:00:00|1232.57|1230.17|1228.82|1226.42|1236.57|1234.17|1226.57|1224.17|0
1655147100000|2022-06-13 19:05:00|1229.57|1227.17|1235.82|1233.42|1236.82|1234.42|1226.32|1223.92|0
1655147400000|2022-06-13 19:10:00|1236.07|1233.67|1240.57|1238.17|1242.32|1239.92|1235.82|1233.42|0
1655147700000|2022-06-13 19:15:00|1241.32|1238.92|1236.82|1234.42|1246.32|1243.92|1221.07|1218.67|0
1655148000000|2022-06-13 19:20:00|1238.07|1235.67|1243.57|1241.17|1244.32|1241.92|1232.57|1230.17|0
1655148300000|2022-06-13 19:25:00|1244.32|1241.92|1249.82|1247.42|1249.82|1247.42|1240.82|1238.42|0
1655148600000|2022-06-13 19:30:00|1249.7|1247.3|1253.32|1250.92|1257.82|1255.42|1247.82|1245.42|0
1655148900000|2022-06-13 19:35:00|1252.82|1250.42|1255.82|1253.42|1256.45|1254.05|1243.07|1240.67|0
1655149200000|2022-06-13 19:40:00|1255.45|1253.05|1259.82|1257.42|1261.32|1258.92|1254.57|1252.17|0
1655149500000|2022-06-13 19:45:00|1260.07|1257.67|1257.7|1255.3|1261.07|1258.67|1251.2|1248.8|0
1655149800000|2022-06-13 19:50:00|1257.95|1255.55|1253.7|1251.3|1267.82|1265.42|1252.82|1250.42|0
1655150100000|2022-06-13 19:55:00|1252.57|1250.17|1248.82|1246.42|1255.45|1253.05|1246.32|1243.92|0
1655150400000|2022-06-13 20:00:00|1250.32|1247.92|1249.32|1246.92|1258.57|1256.17|1249.32|1246.92|0
1655150700000|2022-06-13 20:05:00|1249.57|1247.17|1245|1243|1250.2|1247.8|1244.87|1242.87|0
1655151000000|2022-06-13 20:10:00|1244.87|1242.87|1247.12|1245.12|1247.37|1245.37|1240.37|1238.37|0
1655151300000|2022-06-13 20:15:00|1246.95|1244.55|1247.82|1245.42|1249.7|1247.3|1244.2|1241.8|0
1655151600000|2022-06-13 20:20:00|1248.07|1245.67|1252.07|1249.67|1252.32|1249.92|1247.57|1245.17|0
1655151900000|2022-06-13 20:25:00|1252.32|1249.92|1249.32|1246.92|1252.82|1250.42|1248.57|1246.17|0
1655152200000|2022-06-13 20:30:00|1249.07|1246.67|1246.7|1244.3|1249.07|1246.67|1245.57|1243.17|0
1655152500000|2022-06-13 20:35:00|1246.95|1244.55|1243.82|1241.42|1248.32|1245.92|1243.32|1240.92|0
1655152800000|2022-06-13 20:40:00|1244.07|1241.67|1243.82|1241.42|1245.2|1242.8|1242.82|1240.42|0
1655153100000|2022-06-13 20:45:00|1243.57|1241.17|1245.32|1242.92|1245.57|1243.17|1242.45|1240.05|0
1655153400000|2022-06-13 20:50:00|1245.45|1243.05|1244.7|1242.3|1247.2|1244.8|1244.2|1241.8|0
1655153700000|2022-06-13 20:55:00|1244.45|1242.05|1245.45|1243.05|1247.95|1245.55|1244.07|1241.67|0
1655154000000|2022-06-13 21:00:00|1245.47|1243.07|1246.05|1243.65|1246.2|1243.8|1245.1|1242.7|0
1655154300000|2022-06-13 21:05:00|1246.13|1243.73|1245.62|1243.22|1246.13|1243.73|1245.32|1242.92|0
1655154600000|2022-06-13 21:10:00|1245.95|1243.55|1246.21|1243.81|1246.46|1244.06|1245.48|1243.08|0
1655154900000|2022-06-13 21:15:00|1246.06|1243.66|1245.59|1243.19|1246.06|1243.66|1245.37|1242.97|0
1655155200000|2022-06-13 21:20:00|1245.66|1243.26|1244.35|1241.95|1245.84|1243.44|1244.35|1241.95|0
1655155500000|2022-06-13 21:25:00|1244.24|1241.84|1244.46|1242.06|1244.64|1242.24|1243.84|1241.44|0
1655155800000|2022-06-13 21:30:00|1244.39|1241.99|1244.24|1241.84|1244.43|1242.03|1243.59|1241.19|0
1655156100000|2022-06-13 21:35:00|1244.06|1241.66|1243.73|1241.33|1244.1|1241.7|1243.44|1241.04|0
1655156400000|2022-06-13 21:40:00|1243.81|1241.41|1244.43|1242.03|1244.57|1242.17|1243.81|1241.41|0
1655156700000|2022-06-13 21:45:00|1244.24|1241.84|1244.86|1242.46|1244.97|1242.57|1244.21|1241.81|0
1655157000000|2022-06-13 21:50:00|1244.64|1242.24|1244.43|1242.03|1244.97|1242.57|1243.95|1241.55|0
1655157300000|2022-06-13 21:55:00|1244.54|1242.14|1244.06|1241.66|1244.86|1242.46|1243.62|1241.22|0
1655157600000|2022-06-13 22:00:00|1243.7|1241.3|1240.32|1237.92|1243.7|1241.3|1237.57|1235.17|0
1655157900000|2022-06-13 22:05:00|1240.07|1237.67|1236.32|1233.92|1240.07|1237.67|1236.32|1233.92|0
1655158200000|2022-06-13 22:10:00|1236.57|1234.17|1236.32|1233.92|1237.07|1234.67|1235.57|1233.17|0
1655158500000|2022-06-13 22:15:00|1236.07|1233.67|1234.32|1231.92|1236.07|1233.67|1234.07|1231.67|0
1655158800000|2022-06-13 22:20:00|1234.2|1231.8|1234.7|1232.3|1236.32|1233.92|1233.82|1231.42|0
1655159100000|2022-06-13 22:25:00|1234.57|1232.17|1234.32|1231.92|1235.57|1233.17|1234.32|1231.92|0
1655159400000|2022-06-13 22:30:00|1234.45|1232.05|1235.82|1233.42|1236.32|1233.92|1234.07|1231.67|0
1655159700000|2022-06-13 22:35:00|1236.32|1233.92|1236.07|1233.67|1236.82|1234.42|1236.07|1233.67|0
1655160000000|2022-06-13 22:40:00|1236.2|1233.8|1237.2|1234.8|1237.82|1235.42|1235.82|1233.42|0
1655160300000|2022-06-13 22:45:00|1237.32|1234.92|1237.57|1235.17|1238.45|1236.05|1237.32|1234.92|0
1655160600000|2022-06-13 22:50:00|1237.82|1235.42|1237.82|1235.42|1239.07|1236.67|1237.7|1235.3|0
1655160900000|2022-06-13 22:55:00|1237.7|1235.3|1238.82|1236.42|1238.82|1236.42|1236.7|1234.3|0
1655161200000|2022-06-13 23:00:00|1238.57|1236.17|1240.07|1237.67|1240.07|1237.67|1237.82|1235.42|0
1655161500000|2022-06-13 23:05:00|1239.82|1237.42|1240.07|1237.67|1240.32|1237.92|1238.7|1236.3|0
1655161800000|2022-06-13 23:10:00|1240.32|1237.92|1241.7|1239.3|1242.32|1239.92|1239.95|1237.55|0
1655162100000|2022-06-13 23:15:00|1241.82|1239.42|1243.45|1241.05|1244.82|1242.42|1241.82|1239.42|0
1655162400000|2022-06-13 23:20:00|1243.57|1241.17|1241.57|1239.17|1243.7|1241.3|1241.32|1238.92|0
1655162700000|2022-06-13 23:25:00|1241.45|1239.05|1241.32|1238.92|1243.07|1240.67|1240.95|1238.55|0
1655163000000|2022-06-13 23:30:00|1241.57|1239.17|1244.2|1241.8|1244.32|1241.92|1240.82|1238.42|0
1655163300000|2022-06-13 23:35:00|1243.95|1241.55|1246.2|1243.8|1246.2|1243.8|1243.32|1240.92|0
1655163600000|2022-06-13 23:40:00|1246.32|1243.92|1247.57|1245.17|1247.7|1245.3|1246.32|1243.92|0
1655163900000|2022-06-13 23:45:00|1247.45|1245.05|1245.07|1242.67|1247.82|1245.42|1244.82|1242.42|0
1655164200000|2022-06-13 23:50:00|1244.95|1242.55|1244.2|1241.8|1245.45|1243.05|1243.82|1241.42|0
1655164500000|2022-06-13 23:55:00|1244.32|1241.92|1240.32|1237.92|1244.32|1241.92|1240.32|1237.92|0
1655164800000|2022-06-14 00:00:00|1240.57|1238.17|1242.32|1239.92|1243.32|1240.92|1238.07|1235.67|0
1655165100000|2022-06-14 00:05:00|1242.07|1239.67|1235.82|1233.42|1243.7|1241.3|1235.82|1233.42|0
1655165400000|2022-06-14 00:10:00|1235.57|1233.17|1234.57|1232.17|1236.32|1233.92|1232.82|1230.42|0
1655165700000|2022-06-14 00:15:00|1234.82|1232.42|1240.45|1238.05|1242.2|1239.8|1232.82|1230.42|0
1655166000000|2022-06-14 00:20:00|1240.32|1237.92|1235.7|1233.3|1241.32|1238.92|1234.82|1232.42|0
1655166300000|2022-06-14 00:25:00|1235.82|1233.42|1234.32|1231.92|1236.57|1234.17|1232.82|1230.42|0
1655166600000|2022-06-14 00:30:00|1234.07|1231.67|1229.95|1227.55|1236.2|1233.8|1229.57|1227.17|0
1655166900000|2022-06-14 00:35:00|1229.82|1227.42|1226.57|1224.17|1230.07|1227.67|1225.32|1222.92|0
1655167200000|2022-06-14 00:40:00|1226.32|1223.92|1227.7|1225.3|1228.95|1226.55|1225.32|1222.92|0
1655167500000|2022-06-14 00:45:00|1227.82|1225.42|1230.95|1228.55|1231.07|1228.67|1227.45|1225.05|0
1655167800000|2022-06-14 00:50:00|1230.82|1228.42|1229.32|1226.92|1232.32|1229.92|1228.82|1226.42|0
1655168100000|2022-06-14 00:55:00|1228.57|1226.17|1228.82|1226.42|1231.57|1229.17|1227.57|1225.17|0
1655168400000|2022-06-14 01:00:00|1229.07|1226.67|1228.57|1226.17|1231.2|1228.8|1227.82|1225.42|0
1655168700000|2022-06-14 01:05:00|1228.45|1226.05|1232.32|1229.92|1232.57|1230.17|1227.57|1225.17|0
1655169000000|2022-06-14 01:10:00|1232.57|1230.17|1231.82|1229.42|1232.57|1230.17|1230.32|1227.92|0
1655169300000|2022-06-14 01:15:00|1231.95|1229.55|1233.07|1230.67|1233.32|1230.92|1229.82|1227.42|0
1655169600000|2022-06-14 01:20:00|1232.57|1230.17|1230.57|1228.17|1233.57|1231.17|1230.32|1227.92|0
1655169900000|2022-06-14 01:25:00|1230.82|1228.42|1235.82|1233.42|1235.82|1233.42|1230.07|1227.67|0
1655170200000|2022-06-14 01:30:00|1236.07|1233.67|1231.82|1229.42|1237.57|1235.17|1231.57|1229.17|0
1655170500000|2022-06-14 01:35:00|1231.95|1229.55|1232.32|1229.92|1233.2|1230.8|1230.07|1227.67|0
1655170800000|2022-06-14 01:40:00|1232.07|1229.67|1235.57|1233.17|1235.57|1233.17|1232.07|1229.67|0
1655171100000|2022-06-14 01:45:00|1236.07|1233.67|1238.32|1235.92|1239.82|1237.42|1236.07|1233.67|0
1655171400000|2022-06-14 01:50:00|1238.57|1236.17|1238.82|1236.42|1239.82|1237.42|1236.2|1233.8|0
1655171700000|2022-06-14 01:55:00|1239.32|1236.92|1239.57|1237.17|1241.45|1239.05|1238.57|1236.17|0
1655172000000|2022-06-14 02:00:00|1240.07|1237.67|1238.07|1235.67|1240.45|1238.05|1236.32|1233.92|0
1655172300000|2022-06-14 02:05:00|1237.82|1235.42|1233.57|1231.17|1238.82|1236.42|1233.07|1230.67|0
1655172600000|2022-06-14 02:10:00|1234.07|1231.67|1234.82|1232.42|1235.82|1233.42|1233.07|1230.67|0
1655172900000|2022-06-14 02:15:00|1235.07|1232.67|1236.32|1233.92|1236.82|1234.42|1233.07|1230.67|0
1655173200000|2022-06-14 02:20:00|1236.2|1233.8|1234.32|1231.92|1236.32|1233.92|1233.95|1231.55|0
1655173500000|2022-06-14 02:25:00|1234.57|1232.17|1235.07|1232.67|1236.57|1234.17|1233.82|1231.42|0
1655173800000|2022-06-14 02:30:00|1235.2|1232.8|1233.07|1230.67|1235.57|1233.17|1231.57|1229.17|0
1655174100000|2022-06-14 02:35:00|1232.82|1230.42|1232.32|1229.92|1233.32|1230.92|1231.32|1228.92|0
1655174400000|2022-06-14 02:40:00|1232.07|1229.67|1233.07|1230.67|1233.57|1231.17|1231.07|1228.67|0
1655174700000|2022-06-14 02:45:00|1233.32|1230.92|1233.07|1230.67|1234.32|1231.92|1231.57|1229.17|0
1655175000000|2022-06-14 02:50:00|1232.95|1230.55|1232.32|1229.92|1233.07|1230.67|1231.32|1228.92|0
1655175300000|2022-06-14 02:55:00|1232.45|1230.05|1230.57|1228.17|1232.57|1230.17|1229.95|1227.55|0
1655175600000|2022-06-14 03:00:00|1230.82|1228.42|1227.82|1225.42|1230.82|1228.42|1227.57|1225.17|0
1655175900000|2022-06-14 03:05:00|1227.57|1225.17|1229.32|1226.92|1229.57|1227.17|1227.57|1225.17|0
1655176200000|2022-06-14 03:10:00|1229.07|1226.67|1226.32|1223.92|1229.07|1226.67|1225.82|1223.42|0
1655176500000|2022-06-14 03:15:00|1226.45|1224.05|1227.82|1225.42|1228.07|1225.67|1226.45|1224.05|0
1655176800000|2022-06-14 03:20:00|1227.95|1225.55|1227.07|1224.67|1228.07|1225.67|1226.82|1224.42|0
1655177100000|2022-06-14 03:25:00|1227.2|1224.8|1226.95|1224.55|1227.82|1225.42|1226.07|1223.67|0
1655177400000|2022-06-14 03:30:00|1226.82|1224.42|1223.07|1220.67|1227.32|1224.92|1222.07|1219.67|0
1655177700000|2022-06-14 03:35:00|1223.32|1220.92|1224.57|1222.17|1224.82|1222.42|1222.32|1219.92|0
1655178000000|2022-06-14 03:40:00|1224.82|1222.42|1224.7|1222.3|1225.82|1223.42|1224.57|1222.17|0
1655178300000|2022-06-14 03:45:00|1224.82|1222.42|1224.57|1222.17|1225.57|1223.17|1223.32|1220.92|0
1655178600000|2022-06-14 03:50:00|1224.82|1222.42|1223.07|1220.67|1225.32|1222.92|1222.95|1220.55|0
1655178900000|2022-06-14 03:55:00|1223.32|1220.92|1223.82|1221.42|1224.57|1222.17|1222.32|1219.92|0
1655179200000|2022-06-14 04:00:00|1223.57|1221.17|1212.32|1209.92|1223.57|1221.17|1210.82|1208.42|0
1655179500000|2022-06-14 04:05:00|1211.82|1209.42|1210.2|1207.8|1212.57|1210.17|1210.07|1207.67|0
1655179800000|2022-06-14 04:10:00|1210.07|1207.67|1209.32|1206.92|1211.32|1208.92|1208.32|1205.92|0
1655180100000|2022-06-14 04:15:00|1208.95|1206.55|1208.32|1205.92|1209.82|1207.42|1207.32|1204.92|0
1655180400000|2022-06-14 04:20:00|1208.57|1206.17|1210.07|1207.67|1211.07|1208.67|1208.07|1205.67|0
1655180700000|2022-06-14 04:25:00|1209.82|1207.42|1208.82|1206.42|1212.32|1209.92|1208.57|1206.17|0
1655181000000|2022-06-14 04:30:00|1208.95|1206.55|1210.7|1208.3|1212.82|1210.42|1208.95|1206.55|0
1655181300000|2022-06-14 04:35:00|1210.95|1208.55|1211.7|1209.3|1213.57|1211.17|1210.82|1208.42|0
1655181600000|2022-06-14 04:40:00|1212.07|1209.67|1211.82|1209.42|1212.57|1210.17|1211.32|1208.92|0
1655181900000|2022-06-14 04:45:00|1212.07|1209.67|1213.82|1211.42|1214.82|1212.42|1211.82|1209.42|0
1655182200000|2022-06-14 04:50:00|1214.07|1211.67|1211.82|1209.42|1215.32|1212.92|1211.07|1208.67|0
1655182500000|2022-06-14 04:55:00|1211.7|1209.3|1211.32|1208.92|1212.32|1209.92|1210.57|1208.17|0
1655182800000|2022-06-14 05:00:00|1211.07|1208.67|1209.07|1206.67|1212.32|1209.92|1208.32|1205.92|0
1655183100000|2022-06-14 05:05:00|1208.82|1206.42|1207.82|1205.42|1208.95|1206.55|1206.07|1203.67|0
1655183400000|2022-06-14 05:10:00|1207.32|1204.92|1208.57|1206.17|1209.82|1207.42|1205.95|1203.55|0
1655183700000|2022-06-14 05:15:00|1208.82|1206.42|1210.07|1207.67|1211.07|1208.67|1208.82|1206.42|0
1655184000000|2022-06-14 05:20:00|1210.2|1207.8|1210.32|1207.92|1210.82|1208.42|1209.57|1207.17|0
1655184300000|2022-06-14 05:25:00|1210.57|1208.17|1210.57|1208.17|1211.32|1208.92|1208.82|1206.42|0
1655184600000|2022-06-14 05:30:00|1210.32|1207.92|1211.57|1209.17|1212.57|1210.17|1207.82|1205.42|0
1655184900000|2022-06-14 05:35:00|1211.32|1208.92|1210.45|1208.05|1211.57|1209.17|1208.07|1205.67|0
1655185200000|2022-06-14 05:40:00|1210.57|1208.17|1205.57|1203.17|1210.57|1208.17|1204.32|1201.92|0
1655185500000|2022-06-14 05:45:00|1205.82|1203.42|1205.57|1203.17|1206.57|1204.17|1203.7|1201.3|0
1655185800000|2022-06-14 05:50:00|1205.82|1203.42|1202.07|1199.67|1206.32|1203.92|1201.82|1199.42|0
1655186100000|2022-06-14 05:55:00|1201.82|1199.42|1203.57|1201.17|1204.07|1201.67|1201.07|1198.67|0
1655186400000|2022-06-14 06:00:00|1204.07|1201.67|1199.57|1197.17|1205.32|1202.92|1197.82|1195.42|0
1655186700000|2022-06-14 06:05:00|1199.82|1197.42|1198.7|1196.3|1201.07|1198.67|1198.45|1196.05|0
1655187000000|2022-06-14 06:10:00|1198.82|1196.42|1198.07|1195.67|1200.57|1198.17|1197.57|1195.17|0
1655187300000|2022-06-14 06:15:00|1198.32|1195.92|1197.07|1194.67|1199.32|1196.92|1196.32|1193.92|0
1655187600000|2022-06-14 06:20:00|1196.82|1194.42|1200.2|1197.8|1200.57|1198.17|1196.57|1194.17|0
1655187900000|2022-06-14 06:25:00|1200.32|1197.92|1203.32|1200.92|1203.32|1200.92|1197.7|1195.3|0
1655188200000|2022-06-14 06:30:00|1203.07|1200.67|1199.57|1197.17|1203.07|1200.67|1198.32|1195.92|0
1655188500000|2022-06-14 06:35:00|1199.32|1196.92|1203.82|1201.42|1204.2|1201.8|1199.32|1196.92|0
1655188800000|2022-06-14 06:40:00|1204.07|1201.67|1202.32|1199.92|1204.32|1201.92|1201.32|1198.92|0
1655189100000|2022-06-14 06:45:00|1202.07|1199.67|1199.07|1196.67|1202.32|1199.92|1198.7|1196.3|0
1655189400000|2022-06-14 06:50:00|1199.82|1197.42|1200.57|1198.17|1201.07|1198.67|1199.32|1196.92|0
1655189700000|2022-06-14 06:55:00|1200.82|1198.42|1201.07|1198.67|1202.82|1200.42|1199.82|1197.42|0
1655190000000|2022-06-14 07:00:00|1202.57|1200.17|1203.7|1201.3|1204.57|1202.17|1200.95|1198.55|0
1655190300000|2022-06-14 07:05:00|1203.12|1201.12|1206.37|1204.37|1207.37|1205.37|1199.62|1197.62|0
1655190600000|2022-06-14 07:10:00|1206.87|1204.87|1211.12|1209.12|1211.62|1209.62|1204.87|1202.87|0
1655190900000|2022-06-14 07:15:00|1210.62|1208.62|1210.87|1208.87|1214.25|1212.25|1208.62|1206.62|0
1655191200000|2022-06-14 07:20:00|1210.37|1208.37|1214.62|1212.62|1216.87|1214.87|1210.37|1208.37|0
1655191500000|2022-06-14 07:25:00|1214.87|1212.87|1217.62|1215.62|1221.12|1219.12|1214.12|1212.12|0
1655191800000|2022-06-14 07:30:00|1217.87|1215.87|1213.12|1211.12|1222.12|1220.12|1212.37|1210.37|0
1655192100000|2022-06-14 07:35:00|1213.37|1211.37|1214.62|1212.62|1216.37|1214.37|1212.37|1210.37|0
1655192400000|2022-06-14 07:40:00|1214.37|1212.37|1208.87|1206.87|1214.62|1212.62|1208.37|1206.37|0
1655192700000|2022-06-14 07:45:00|1208.62|1206.62|1206.37|1204.37|1209.5|1207.5|1204.5|1202.5|0
1655193000000|2022-06-14 07:50:00|1206.62|1204.62|1206.62|1204.62|1207.37|1205.37|1202.37|1200.37|0
1655193300000|2022-06-14 07:55:00|1206.87|1204.87|1207.87|1205.87|1212.25|1210.25|1205.87|1203.87|0
1655193600000|2022-06-14 08:00:00|1208.87|1206.87|1212|1210|1216.37|1214.37|1206.12|1204.12|0
1655193900000|2022-06-14 08:05:00|1212.12|1210.12|1216.5|1214.5|1218.62|1216.62|1212.12|1210.12|0
1655194200000|2022-06-14 08:10:00|1216.37|1214.37|1214.37|1212.37|1217.37|1215.37|1211.37|1209.37|0
1655194500000|2022-06-14 08:15:00|1213.62|1211.62|1216.37|1214.37|1216.87|1214.87|1211.37|1209.37|0
1655194800000|2022-06-14 08:20:00|1216.62|1214.62|1213.37|1211.37|1216.62|1214.62|1212.62|1210.62|0
1655195100000|2022-06-14 08:25:00|1213.62|1211.62|1211.5|1209.5|1215.37|1213.37|1210.62|1208.62|0
1655195400000|2022-06-14 08:30:00|1211.87|1209.87|1210.87|1208.87|1217.25|1215.25|1210.5|1208.5|0
1655195700000|2022-06-14 08:35:00|1211.12|1209.12|1218.62|1216.62|1218.62|1216.62|1210.62|1208.62|0
1655196000000|2022-06-14 08:40:00|1218.37|1216.37|1219.87|1217.87|1221.62|1219.62|1217.62|1215.62|0
1655196300000|2022-06-14 08:45:00|1219.75|1217.75|1223.87|1221.87|1223.87|1221.87|1218.62|1216.62|0
1655196600000|2022-06-14 08:50:00|1224|1222|1226.87|1224.87|1226.87|1224.87|1222.62|1220.62|0
1655196900000|2022-06-14 08:55:00|1226.5|1224.5|1229.12|1227.12|1231.75|1229.75|1224.25|1222.25|0
1655197200000|2022-06-14 09:00:00|1229.37|1227.37|1228.12|1226.12|1231.37|1229.37|1226.5|1224.5|0
1655197500000|2022-06-14 09:05:00|1228.37|1226.37|1231.12|1229.12|1231.87|1229.87|1227.87|1225.87|0
1655197800000|2022-06-14 09:10:00|1230.87|1228.87|1234.25|1232.25|1234.62|1232.62|1230|1228|0
1655198100000|2022-06-14 09:15:00|1234.37|1232.37|1230.37|1228.37|1235.12|1233.12|1229.62|1227.62|0
1655198400000|2022-06-14 09:20:00|1230|1228|1226.37|1224.37|1231.62|1229.62|1225.62|1223.62|0
1655198700000|2022-06-14 09:25:00|1227.12|1225.12|1233.62|1231.62|1233.87|1231.87|1227.12|1225.12|0
1655199000000|2022-06-14 09:30:00|1233.5|1231.5|1234.62|1232.62|1234.62|1232.62|1230.37|1228.37|0
1655199300000|2022-06-14 09:35:00|1234.12|1232.12|1229.37|1227.37|1234.25|1232.25|1226.62|1224.62|0
1655199600000|2022-06-14 09:40:00|1229.87|1227.87|1227.12|1225.12|1229.87|1227.87|1226.87|1224.87|0
1655199900000|2022-06-14 09:45:00|1227|1225|1226.37|1224.37|1228.87|1226.87|1225.12|1223.12|0
1655200200000|2022-06-14 09:50:00|1226.75|1224.75|1229.12|1227.12|1229.62|1227.62|1226|1224|0
1655200500000|2022-06-14 09:55:00|1229.25|1227.25|1231.75|1229.75|1232.12|1230.12|1228.62|1226.62|0
1655200800000|2022-06-14 10:00:00|1231.87|1229.87|1240.37|1238.37|1241.12|1239.12|1231.37|1229.37|0
1655201100000|2022-06-14 10:05:00|1240.5|1238.5|1237.37|1235.37|1240.62|1238.62|1236.62|1234.62|0
1655201400000|2022-06-14 10:10:00|1237.62|1235.62|1241.87|1239.87|1242.25|1240.25|1237.37|1235.37|0
1655201700000|2022-06-14 10:15:00|1242.37|1240.37|1243.87|1241.87|1245|1243|1240.87|1238.87|0
1655202000000|2022-06-14 10:20:00|1244.12|1242.12|1242.12|1240.12|1245.25|1243.25|1239.75|1237.75|0
1655202300000|2022-06-14 10:25:00|1241.87|1239.87|1243.12|1241.12|1245.12|1243.12|1241.87|1239.87|0
1655202600000|2022-06-14 10:30:00|1243.25|1241.25|1235|1233|1245.37|1243.37|1234.87|1232.87|0
1655202900000|2022-06-14 10:35:00|1235.12|1233.12|1236.37|1234.37|1238.87|1236.87|1234.12|1232.12|0
1655203200000|2022-06-14 10:40:00|1236.5|1234.5|1234.12|1232.12|1238.87|1236.87|1233.75|1231.75|0
1655203500000|2022-06-14 10:45:00|1233.87|1231.87|1229.87|1227.87|1233.87|1231.87|1228.12|1226.12|0
1655203800000|2022-06-14 10:50:00|1229.75|1227.75|1230|1228|1231.62|1229.62|1228.37|1226.37|0
1655204100000|2022-06-14 10:55:00|1230.12|1228.12|1233.12|1231.12|1233.37|1231.37|1230.12|1228.12|0
1655204400000|2022-06-14 11:00:00|1233.37|1231.37|1234.87|1232.87|1238.37|1236.37|1232.62|1230.62|0
1655204700000|2022-06-14 11:05:00|1235.12|1233.12|1240.62|1238.62|1241.12|1239.12|1234.62|1232.62|0
1655205000000|2022-06-14 11:10:00|1240.75|1238.75|1235.12|1233.12|1241.37|1239.37|1234.37|1232.37|0
1655205300000|2022-06-14 11:15:00|1234.87|1232.87|1235.87|1233.87|1237.62|1235.62|1234.25|1232.25|0
1655205600000|2022-06-14 11:20:00|1234.37|1232.37|1233.87|1231.87|1235.37|1233.37|1232.37|1230.37|0
1655205900000|2022-06-14 11:25:00|1233.62|1231.62|1235.87|1233.87|1235.87|1233.87|1232.75|1230.75|0
1655206200000|2022-06-14 11:30:00|1236.87|1234.87|1238.12|1236.12|1238.62|1236.62|1233.5|1231.5|0
1655206500000|2022-06-14 11:35:00|1238.25|1236.25|1239.87|1237.87|1242.37|1240.37|1238.25|1236.25|0
1655206800000|2022-06-14 11:40:00|1239.75|1237.75|1242.62|1240.62|1243.12|1241.12|1239.5|1237.5|0
1655207100000|2022-06-14 11:45:00|1242.75|1240.75|1241.37|1239.37|1245.12|1243.12|1239.62|1237.62|0
1655207400000|2022-06-14 11:50:00|1241.12|1239.12|1243.62|1241.62|1243.62|1241.62|1239.37|1237.37|0
1655207700000|2022-06-14 11:55:00|1244.37|1242.37|1246.25|1244.25|1246.87|1244.87|1242.12|1240.12|0
1655208000000|2022-06-14 12:00:00|1245.62|1243.62|1237.12|1235.12|1246.12|1244.12|1233.12|1231.12|0
1655208300000|2022-06-14 12:05:00|1236.62|1234.62|1239.87|1237.87|1239.87|1237.87|1235.12|1233.12|0
1655208600000|2022-06-14 12:10:00|1239.62|1237.62|1240.62|1238.62|1241.87|1239.87|1239.62|1237.62|0
1655208900000|2022-06-14 12:15:00|1240.5|1238.5|1238.87|1236.87|1241.25|1239.25|1236.87|1234.87|0
1655209200000|2022-06-14 12:20:00|1238.62|1236.62|1236.12|1234.12|1239.12|1237.12|1234.87|1232.87|0
1655209500000|2022-06-14 12:25:00|1236.37|1234.37|1239.5|1237.5|1239.5|1237.5|1235.37|1233.37|0
1655209800000|2022-06-14 12:30:00|1239.25|1237.25|1227.37|1225.37|1239.25|1237.25|1227.12|1225.12|0
1655210100000|2022-06-14 12:35:00|1227.12|1225.12|1227.37|1225.37|1231.25|1229.25|1226.87|1224.87|0
1655210400000|2022-06-14 12:40:00|1227.12|1225.12|1221.87|1219.87|1227.12|1225.12|1216.37|1214.37|0
1655210700000|2022-06-14 12:45:00|1221.62|1219.62|1230.62|1228.62|1230.62|1228.62|1221.62|1219.62|0
1655211000000|2022-06-14 12:50:00|1230.37|1228.37|1231.87|1229.87|1232.37|1230.37|1228.37|1226.37|0
1655211300000|2022-06-14 12:55:00|1231.62|1229.62|1230.62|1228.62|1232.12|1230.12|1227.12|1225.12|0
1655211600000|2022-06-14 13:00:00|1231.62|1229.62|1226.62|1224.62|1232.12|1230.12|1226.12|1224.12|0
1655211900000|2022-06-14 13:05:00|1227.12|1225.12|1231.87|1229.87|1235.12|1233.12|1227.12|1225.12|0
1655212200000|2022-06-14 13:10:00|1232.12|1230.12|1232.37|1230.37|1233.75|1231.75|1229.62|1227.62|0
1655212500000|2022-06-14 13:15:00|1232.12|1230.12|1225.62|1223.62|1232.12|1230.12|1223.75|1221.75|0
1655212800000|2022-06-14 13:20:00|1225.25|1223.25|1221.12|1219.12|1226.12|1224.12|1220.37|1218.37|0
1655213100000|2022-06-14 13:25:00|1220.87|1218.87|1232.37|1230.37|1232.37|1230.37|1220.87|1218.87|0
1655213400000|2022-06-14 13:30:00|1232.62|1230.62|1235.37|1233.37|1242.87|1240.87|1230.62|1228.62|0
1655213700000|2022-06-14 13:35:00|1234.87|1232.87|1238.62|1236.62|1240.12|1238.12|1232.12|1230.12|0
1655214000000|2022-06-14 13:40:00|1240.12|1238.12|1255.87|1253.87|1255.87|1253.87|1240.12|1238.12|0
1655214300000|2022-06-14 13:45:00|1255.62|1253.62|1244.62|1242.62|1255.62|1253.62|1238.87|1236.87|0
1655214600000|2022-06-14 13:50:00|1244.37|1242.37|1234.62|1232.62|1252.87|1250.87|1234.37|1232.37|0
1655214900000|2022-06-14 13:55:00|1233.87|1231.87|1226.12|1224.12|1234.87|1232.87|1224.87|1222.87|0
1655215200000|2022-06-14 14:00:00|1226.87|1224.87|1232.87|1230.87|1233.37|1231.37|1222.37|1220.37|0
1655215500000|2022-06-14 14:05:00|1232.62|1230.62|1239.5|1237.5|1241.37|1239.37|1228.87|1226.87|0
1655215800000|2022-06-14 14:10:00|1239.37|1237.37|1246.12|1244.12|1248.5|1246.5|1237.87|1235.87|0
1655216100000|2022-06-14 14:15:00|1247.62|1245.62|1250.62|1248.62|1251.37|1249.37|1245.37|1243.37|0
1655216400000|2022-06-14 14:20:00|1252.12|1250.12|1251.87|1249.87|1259.12|1257.12|1248.87|1246.87|0
1655216700000|2022-06-14 14:25:00|1253.12|1251.12|1260.12|1258.12|1260.12|1258.12|1249.62|1247.62|0
1655217000000|2022-06-14 14:30:00|1260.87|1258.87|1256.12|1254.12|1263.37|1261.37|1252.87|1250.87|0
1655217300000|2022-06-14 14:35:00|1255.87|1253.87|1258.37|1256.37|1261.62|1259.62|1253.12|1251.12|0
1655217600000|2022-06-14 14:40:00|1259.87|1257.87|1264.62|1262.62|1269.62|1267.62|1257.87|1255.87|0
1655217900000|2022-06-14 14:45:00|1262.62|1260.62|1246.62|1244.62|1265.62|1263.62|1246.62|1244.62|0
1655218200000|2022-06-14 14:50:00|1246.12|1244.12|1247.87|1245.87|1249.37|1247.37|1240.12|1238.12|0
1655218500000|2022-06-14 14:55:00|1248.62|1246.62|1248.12|1246.12|1250.87|1248.87|1243.87|1241.87|0
1655218800000|2022-06-14 15:00:00|1249.62|1247.62|1247.12|1245.12|1250.62|1248.62|1241.62|1239.62|0
1655219100000|2022-06-14 15:05:00|1246.62|1244.62|1258.87|1256.87|1259.62|1257.62|1246.62|1244.62|0
1655219400000|2022-06-14 15:10:00|1259.12|1257.12|1262.12|1260.12|1264.12|1262.12|1258.62|1256.62|0
1655219700000|2022-06-14 15:15:00|1262.37|1260.37|1261.87|1259.87|1267.12|1265.12|1259.87|1257.87|0
1655220000000|2022-06-14 15:20:00|1262.62|1260.62|1256.62|1254.62|1269.37|1267.37|1256.62|1254.62|0
1655220300000|2022-06-14 15:25:00|1257.12|1255.12|1259.62|1257.62|1260.12|1258.12|1252.12|1250.12|0
1655220600000|2022-06-14 15:30:00|1259.87|1257.87|1254.37|1252.37|1266.12|1264.12|1253.12|1251.12|0
1655220900000|2022-06-14 15:35:00|1254.12|1252.12|1257.12|1255.12|1258.37|1256.37|1248.37|1246.37|0
1655221200000|2022-06-14 15:40:00|1257.37|1255.37|1250.37|1248.37|1258.87|1256.87|1249.12|1247.12|0
1655221500000|2022-06-14 15:45:00|1250.12|1248.12|1256.87|1254.87|1257.87|1255.87|1247.87|1245.87|0
1655221800000|2022-06-14 15:50:00|1257.37|1255.37|1254.37|1252.37|1261.12|1259.12|1253.12|1251.12|0
1655222100000|2022-06-14 15:55:00|1254.12|1252.12|1250.62|1248.62|1254.87|1252.87|1247.37|1245.37|0
1655222400000|2022-06-14 16:00:00|1250.87|1248.87|1262.37|1260.37|1264.62|1262.62|1250.87|1248.87|0
1655222700000|2022-06-14 16:05:00|1263.12|1261.12|1263.87|1261.87|1266.12|1264.12|1262.12|1260.12|0
1655223000000|2022-06-14 16:10:00|1264.12|1262.12|1267.87|1265.87|1268.37|1266.37|1260.87|1258.87|0
1655223300000|2022-06-14 16:15:00|1268.12|1266.12|1258.87|1256.87|1270.37|1268.37|1257.62|1255.62|0
1655223600000|2022-06-14 16:20:00|1258.62|1256.62|1262.12|1260.12|1266.12|1264.12|1255.62|1253.62|0
1655223900000|2022-06-14 16:25:00|1261.87|1259.87|1265.37|1263.37|1266.37|1264.37|1261.87|1259.87|0
1655224200000|2022-06-14 16:30:00|1265.12|1263.12|1267.62|1265.62|1270.37|1268.37|1263.12|1261.12|0
1655224500000|2022-06-14 16:35:00|1267.87|1265.87|1271.37|1269.37|1273.62|1271.62|1266.87|1264.87|0
1655224800000|2022-06-14 16:40:00|1271.5|1269.5|1269.37|1267.37|1273.37|1271.37|1267.62|1265.62|0
1655225100000|2022-06-14 16:45:00|1270.37|1268.37|1267.12|1265.12|1271.62|1269.62|1266.87|1264.87|0
1655225400000|2022-06-14 16:50:00|1267.62|1265.62|1267.12|1265.12|1271.12|1269.12|1264.87|1262.87|0
1655225700000|2022-06-14 16:55:00|1265.62|1263.62|1260.37|1258.37|1266.12|1264.12|1260.12|1258.12|0
1655226000000|2022-06-14 17:00:00|1260.87|1258.87|1260.87|1258.87|1265.12|1263.12|1256.87|1254.87|0
1655226300000|2022-06-14 17:05:00|1261.12|1259.12|1252.62|1250.62|1262.87|1260.87|1251.37|1249.37|0
1655226600000|2022-06-14 17:10:00|1252.12|1250.12|1254.62|1252.62|1256.12|1254.12|1250.62|1248.62|0
1655226900000|2022-06-14 17:15:00|1254|1252|1242.12|1240.12|1254.62|1252.62|1240.12|1238.12|0
1655227200000|2022-06-14 17:20:00|1241.62|1239.62|1242.62|1240.62|1242.62|1240.62|1236.37|1234.37|0
1655227500000|2022-06-14 17:25:00|1242.37|1240.37|1251.87|1249.87|1251.87|1249.87|1242.37|1240.37|0
1655227800000|2022-06-14 17:30:00|1253.37|1251.37|1258.37|1256.37|1259.12|1257.12|1251.12|1249.12|0
1655228100000|2022-06-14 17:35:00|1258.87|1256.87|1264.37|1262.37|1264.62|1262.62|1257.12|1255.12|0
1655228400000|2022-06-14 17:40:00|1265.87|1263.87|1270.62|1268.62|1273.37|1271.37|1263.37|1261.37|0
1655228700000|2022-06-14 17:45:00|1270.25|1268.25|1270.62|1268.62|1273.87|1271.87|1266.12|1264.12|0
1655229000000|2022-06-14 17:50:00|1270.12|1268.12|1266.62|1264.62|1271.62|1269.62|1266.37|1264.37|0
1655229300000|2022-06-14 17:55:00|1267.37|1265.37|1269.12|1267.12|1269.5|1267.5|1263.87|1261.87|0
1655229600000|2022-06-14 18:00:00|1268.12|1266.12|1265.12|1263.12|1268.62|1266.62|1262.62|1260.62|0
1655229900000|2022-06-14 18:05:00|1265.37|1263.37|1258.37|1256.37|1266.62|1264.62|1256.37|1254.37|0
1655230200000|2022-06-14 18:10:00|1258.5|1256.5|1267.37|1265.37|1269.37|1267.37|1258.5|1256.5|0
1655230500000|2022-06-14 18:15:00|1266.87|1264.87|1264.62|1262.62|1268.12|1266.12|1264.12|1262.12|0
1655230800000|2022-06-14 18:20:00|1264.37|1262.37|1265.12|1263.12|1266.37|1264.37|1260.62|1258.62|0
1655231100000|2022-06-14 18:25:00|1265.5|1263.5|1264.87|1262.87|1268.37|1266.37|1262.62|1260.62|0
1655231400000|2022-06-14 18:30:00|1265.12|1263.12|1265.12|1263.12|1271.87|1269.87|1264.87|1262.87|0
1655231700000|2022-06-14 18:35:00|1264.87|1262.87|1263.87|1261.87|1267.62|1265.62|1261.87|1259.87|0
1655232000000|2022-06-14 18:40:00|1264.62|1262.62|1273.12|1271.12|1273.87|1271.87|1263.62|1261.62|0
1655232300000|2022-06-14 18:45:00|1273.25|1271.25|1277.37|1275.37|1278.12|1276.12|1269.87|1267.87|0
1655232600000|2022-06-14 18:50:00|1277.62|1275.62|1277.5|1275.5|1280.12|1278.12|1272.87|1270.87|0
1655232900000|2022-06-14 18:55:00|1277.87|1275.87|1278.37|1276.37|1279.37|1277.37|1275.37|1273.37|0
1655233200000|2022-06-14 19:00:00|1279.12|1277.12|1276.37|1274.37|1280.87|1278.87|1274.87|1272.87|0
1655233500000|2022-06-14 19:05:00|1277.12|1275.12|1284.37|1282.37|1284.62|1282.62|1276.37|1274.37|0
1655233800000|2022-06-14 19:10:00|1284.12|1282.12|1291.12|1289.12|1291.37|1289.37|1281.12|1279.12|0
1655234100000|2022-06-14 19:15:00|1291.37|1289.37|1292.87|1290.87|1294.62|1292.62|1290.12|1288.12|0
1655234400000|2022-06-14 19:20:00|1292.62|1290.62|1290.87|1288.87|1292.62|1290.62|1286.87|1284.87|0
1655234700000|2022-06-14 19:25:00|1290.62|1288.62|1276.62|1274.62|1291.12|1289.12|1275.37|1273.37|0
1655235000000|2022-06-14 19:30:00|1276.12|1274.12|1269.87|1267.87|1277.12|1275.12|1264.87|1262.87|0
1655235300000|2022-06-14 19:35:00|1269.75|1267.75|1258.12|1256.12|1269.75|1267.75|1254.87|1252.87|0
1655235600000|2022-06-14 19:40:00|1258.37|1256.37|1263.87|1261.87|1264.12|1262.12|1250.87|1248.87|0
1655235900000|2022-06-14 19:45:00|1262.37|1260.37|1253|1251|1264.62|1262.62|1250.12|1248.12|0
1655236200000|2022-06-14 19:50:00|1253.37|1251.37|1263.87|1261.87|1266.62|1264.62|1253.37|1251.37|0
1655236500000|2022-06-14 19:55:00|1263.37|1261.37|1263.12|1261.12|1266.87|1264.87|1260.87|1258.87|0
1655236800000|2022-06-14 20:00:00|1261.12|1259.12|1269.12|1267.12|1269.87|1267.87|1259.62|1257.62|0
1655237100000|2022-06-14 20:05:00|1269.37|1267.37|1266.87|1264.87|1269.62|1267.62|1265.75|1263.75|0
1655237400000|2022-06-14 20:10:00|1266.62|1264.62|1268.75|1266.75|1268.75|1266.75|1264.12|1262.12|0
1655237700000|2022-06-14 20:15:00|1269.07|1266.67|1269.07|1266.67|1270.07|1267.67|1267.82|1265.42|0
1655238000000|2022-06-14 20:20:00|1269.45|1267.05|1268.57|1266.17|1269.82|1267.42|1268.32|1265.92|0
1655238300000|2022-06-14 20:25:00|1267.82|1265.42|1269.82|1267.42|1269.82|1267.42|1267.82|1265.42|0
1655238600000|2022-06-14 20:30:00|1269.57|1267.17|1267.07|1264.67|1269.82|1267.42|1265.32|1262.92|0
1655238900000|2022-06-14 20:35:00|1267.2|1264.8|1265.57|1263.17|1267.2|1264.8|1265.45|1263.05|0
1655239200000|2022-06-14 20:40:00|1265.7|1263.3|1263.82|1261.42|1265.95|1263.55|1263.82|1261.42|0
1655239500000|2022-06-14 20:45:00|1263.7|1261.3|1262.32|1259.92|1265.32|1262.92|1262.07|1259.67|0
1655239800000|2022-06-14 20:50:00|1262.2|1259.8|1262.45|1260.05|1262.95|1260.55|1261.82|1259.42|0
1655240100000|2022-06-14 20:55:00|1262.32|1259.92|1261.45|1259.05|1265.45|1263.05|1261.45|1259.05|0
1655240400000|2022-06-14 21:00:00|1261.61|1259.21|1261.25|1258.85|1262.49|1260.09|1261.25|1258.85|0
1655240700000|2022-06-14 21:05:00|1261.21|1258.81|1262.45|1260.05|1263.32|1260.92|1261.07|1258.67|0
1655241000000|2022-06-14 21:10:00|1262.38|1259.98|1261.91|1259.51|1262.38|1259.98|1261.91|1259.51|0
1655241300000|2022-06-14 21:15:00|1262.02|1259.62|1262.7|1260.3|1262.7|1260.3|1261.87|1259.47|0
1655241600000|2022-06-14 21:20:00|1262.81|1260.41|1262.38|1259.98|1262.81|1260.41|1262.38|1259.98|0
1655241900000|2022-06-14 21:25:00|1262.53|1260.13|1262.64|1260.24|1262.77|1260.37|1262.53|1260.13|0
1655242200000|2022-06-14 21:30:00|1262.6|1260.2|1262.66|1260.26|1262.66|1260.26|1262.56|1260.16|0
1655242500000|2022-06-14 21:35:00|1262.77|1260.37|1262.38|1259.98|1262.77|1260.37|1262.38|1259.98|0
1655242800000|2022-06-14 21:40:00|1262.23|1259.83|1261.21|1258.81|1262.42|1260.02|1261.21|1258.81|0
1655243100000|2022-06-14 21:45:00|1261.32|1258.92|1261.21|1258.81|1261.47|1259.07|1261.21|1258.81|0
1655243400000|2022-06-14 21:50:00|1261.18|1258.78|1261.72|1259.32|1261.98|1259.58|1261.18|1258.78|0
1655243700000|2022-06-14 21:55:00|1262.02|1259.62|1261.76|1259.36|1262.05|1259.65|1261.72|1259.32|0
1655244000000|2022-06-14 22:00:00|1260.45|1258.05|1257.2|1254.8|1260.57|1258.17|1256.82|1254.42|0
1655244300000|2022-06-14 22:05:00|1257.07|1254.67|1258.77|1256.37|1259.02|1256.62|1255.82|1253.42|0
1655244600000|2022-06-14 22:10:00|1258.07|1255.67|1256.55|1254.15|1258.92|1256.52|1256.05|1253.65|0
1655244900000|2022-06-14 22:15:00|1256.42|1254.02|1258.92|1256.52|1259.42|1257.02|1256.17|1253.77|0
1655245200000|2022-06-14 22:20:00|1258.8|1256.4|1254.67|1252.27|1259.42|1257.02|1254.67|1252.27|0
1655245500000|2022-06-14 22:25:00|1254.8|1252.4|1255.42|1253.02|1255.67|1253.27|1254.42|1252.02|0
1655245800000|2022-06-14 22:30:00|1255.55|1253.15|1253.92|1251.52|1255.55|1253.15|1253.55|1251.15|0
1655246100000|2022-06-14 22:35:00|1253.67|1251.27|1253.17|1250.77|1254.92|1252.52|1253.17|1250.77|0
1655246400000|2022-06-14 22:40:00|1253.05|1250.65|1252.3|1249.9|1253.17|1250.77|1250.67|1248.27|0
1655246700000|2022-06-14 22:45:00|1252.17|1249.77|1251.67|1249.27|1252.17|1249.77|1251.17|1248.77|0
1655247000000|2022-06-14 22:50:00|1251.42|1249.02|1254.67|1252.27|1254.67|1252.27|1251.42|1249.02|0
1655247300000|2022-06-14 22:55:00|1254.8|1252.4|1256.05|1253.65|1256.05|1253.65|1254.67|1252.27|0
1655247600000|2022-06-14 23:00:00|1255.92|1253.52|1255.17|1252.77|1256.17|1253.77|1254.55|1252.15|0
1655247900000|2022-06-14 23:05:00|1255.05|1252.65|1256.17|1253.77|1256.17|1253.77|1254.92|1252.52|0
1655248200000|2022-06-14 23:10:00|1256.67|1254.27|1258.67|1256.27|1259.67|1257.27|1256.42|1254.02|0
1655248500000|2022-06-14 23:15:00|1258.3|1255.9|1258.92|1256.52|1260.42|1258.02|1258.3|1255.9|0
1655248800000|2022-06-14 23:20:00|1259.05|1256.65|1253.67|1251.27|1259.92|1257.52|1253.67|1251.27|0
1655249100000|2022-06-14 23:25:00|1253.42|1251.02|1253.67|1251.27|1253.67|1251.27|1252.67|1250.27|0
1655249400000|2022-06-14 23:30:00|1253.42|1251.02|1252.92|1250.52|1254.42|1252.02|1252.67|1250.27|0
1655249700000|2022-06-14 23:35:00|1253.05|1250.65|1252.92|1250.52|1255.67|1253.27|1252.92|1250.52|0
1655250000000|2022-06-14 23:40:00|1253.05|1250.65|1252.17|1249.77|1254.55|1252.15|1252.17|1249.77|0
1655250300000|2022-06-14 23:45:00|1251.92|1249.52|1249.17|1246.77|1252.42|1250.02|1249.17|1246.77|0
1655250600000|2022-06-14 23:50:00|1248.92|1246.52|1245.42|1243.02|1249.05|1246.65|1245.17|1242.77|0
1655250900000|2022-06-14 23:55:00|1245.17|1242.77|1243.92|1241.52|1245.42|1243.02|1240.67|1238.27|0
1655251200000|2022-06-15 00:00:00|1244.17|1241.77|1243.67|1241.27|1245.67|1243.27|1243.17|1240.77|0
1655251500000|2022-06-15 00:05:00|1243.92|1241.52|1246.42|1244.02|1248.42|1246.02|1243.92|1241.52|0
1655251800000|2022-06-15 00:10:00|1246.55|1244.15|1246.67|1244.27|1248.05|1245.65|1246.42|1244.02|0
1655252100000|2022-06-15 00:15:00|1247.42|1245.02|1244.92|1242.52|1248.67|1246.27|1244.05|1241.65|0
1655252400000|2022-06-15 00:20:00|1245.05|1242.65|1246.92|1244.52|1248.67|1246.27|1244.67|1242.27|0
1655252700000|2022-06-15 00:25:00|1246.67|1244.27|1248.67|1246.27|1249.67|1247.27|1246.67|1244.27|0
1655253000000|2022-06-15 00:30:00|1248.8|1246.4|1248.17|1245.77|1249.67|1247.27|1246.17|1243.77|0
1655253300000|2022-06-15 00:35:00|1248.05|1245.65|1247.17|1244.77|1249.67|1247.27|1246.67|1244.27|0
1655253600000|2022-06-15 00:40:00|1246.67|1244.27|1249.05|1246.65|1249.55|1247.15|1246.67|1244.27|0
1655253900000|2022-06-15 00:45:00|1249.3|1246.9|1250.42|1248.02|1251.67|1249.27|1248.92|1246.52|0
1655254200000|2022-06-15 00:50:00|1250.92|1248.52|1252.92|1250.52|1254.42|1252.02|1250.67|1248.27|0
1655254500000|2022-06-15 00:55:00|1252.8|1250.4|1251.67|1249.27|1254.17|1251.77|1250.92|1248.52|0
1655254800000|2022-06-15 01:00:00|1251.3|1248.9|1247.92|1245.52|1251.55|1249.15|1246.3|1243.9|0
1655255100000|2022-06-15 01:05:00|1247.67|1245.27|1248.17|1245.77|1251.92|1249.52|1247.67|1245.27|0
1655255400000|2022-06-15 01:10:00|1248.42|1246.02|1249.67|1247.27|1249.92|1247.52|1246.42|1244.02|0
1655255700000|2022-06-15 01:15:00|1250.42|1248.02|1247.92|1245.52|1251.42|1249.02|1247.17|1244.77|0
1655256000000|2022-06-15 01:20:00|1248.42|1246.02|1244.92|1242.52|1249.42|1247.02|1244.92|1242.52|0
1655256300000|2022-06-15 01:25:00|1244.42|1242.02|1244.92|1242.52|1245.67|1243.27|1241.42|1239.02|0
1655256600000|2022-06-15 01:30:00|1244.67|1242.27|1243.17|1240.77|1245.92|1243.52|1243.17|1240.77|0
1655256900000|2022-06-15 01:35:00|1243.05|1240.65|1243.42|1241.02|1245.8|1243.4|1242.92|1240.52|0
1655257200000|2022-06-15 01:40:00|1243.17|1240.77|1241.3|1238.9|1244.3|1241.9|1241.17|1238.77|0
1655257500000|2022-06-15 01:45:00|1240.92|1238.52|1242.17|1239.77|1243.92|1241.52|1240.17|1237.77|0
1655257800000|2022-06-15 01:50:00|1241.92|1239.52|1247.67|1245.27|1247.92|1245.52|1241.8|1239.4|0
1655258100000|2022-06-15 01:55:00|1247.55|1245.15|1246.92|1244.52|1247.67|1245.27|1245.67|1243.27|0
1655258400000|2022-06-15 02:00:00|1246.67|1244.27|1245.05|1242.65|1247.17|1244.77|1244.17|1241.77|0
1655258700000|2022-06-15 02:05:00|1244.92|1242.52|1244.05|1241.65|1246.67|1244.27|1243.92|1241.52|0
1655259000000|2022-06-15 02:10:00|1243.92|1241.52|1243.67|1241.27|1244.92|1242.52|1243.42|1241.02|0
1655259300000|2022-06-15 02:15:00|1243.92|1241.52|1243.67|1241.27|1245.55|1243.15|1243.17|1240.77|0
1655259600000|2022-06-15 02:20:00|1243.17|1240.77|1243.17|1240.77|1244.67|1242.27|1242.17|1239.77|0
1655259900000|2022-06-15 02:25:00|1243.05|1240.65|1245.55|1243.15|1245.55|1243.15|1242.67|1240.27|0
1655260200000|2022-06-15 02:30:00|1245.42|1243.02|1244.17|1241.77|1245.92|1243.52|1243.67|1241.27|0
1655260500000|2022-06-15 02:35:00|1243.92|1241.52|1242.05|1239.65|1244.17|1241.77|1241.67|1239.27|0
1655260800000|2022-06-15 02:40:00|1241.8|1239.4|1240.92|1238.52|1242.3|1239.9|1240.67|1238.27|0
1655261100000|2022-06-15 02:45:00|1240.67|1238.27|1243.42|1241.02|1243.67|1241.27|1240.05|1237.65|0
1655261400000|2022-06-15 02:50:00|1243.55|1241.15|1243.92|1241.52|1244.42|1242.02|1242.92|1240.52|0
1655261700000|2022-06-15 02:55:00|1243.8|1241.4|1244.17|1241.77|1244.3|1241.9|1241.92|1239.52|0
1655262000000|2022-06-15 03:00:00|1243.92|1241.52|1243.67|1241.27|1244.17|1241.77|1242.3|1239.9|0
1655262300000|2022-06-15 03:05:00|1243.42|1241.02|1243.17|1240.77|1243.92|1241.52|1241.92|1239.52|0
1655262600000|2022-06-15 03:10:00|1243.05|1240.65|1241.67|1239.27|1243.3|1240.9|1241.17|1238.77|0
1655262900000|2022-06-15 03:15:00|1241.17|1238.77|1242.42|1240.02|1243.42|1241.02|1240.92|1238.52|0
1655263200000|2022-06-15 03:20:00|1242.67|1240.27|1243.92|1241.52|1244.92|1242.52|1242.42|1240.02|0
1655263500000|2022-06-15 03:25:00|1244.17|1241.77|1243.42|1241.02|1245.3|1242.9|1243.42|1241.02|0
1655263800000|2022-06-15 03:30:00|1243.3|1240.9|1245.17|1242.77|1245.67|1243.27|1243.3|1240.9|0
1655264100000|2022-06-15 03:35:00|1245.42|1243.02|1246.92|1244.52|1247.67|1245.27|1245.17|1242.77|0
1655264400000|2022-06-15 03:40:00|1247.05|1244.65|1247.17|1244.77|1247.67|1245.27|1246.67|1244.27|0
1655264700000|2022-06-15 03:45:00|1247.42|1245.02|1247.17|1244.77|1248.17|1245.77|1246.67|1244.27|0
1655265000000|2022-06-15 03:50:00|1247.05|1244.65|1249.42|1247.02|1249.67|1247.27|1246.92|1244.52|0
1655265300000|2022-06-15 03:55:00|1249.17|1246.77|1250.67|1248.27|1250.92|1248.52|1248.42|1246.02|0
1655265600000|2022-06-15 04:00:00|1250.42|1248.02|1250.42|1248.02|1250.92|1248.52|1250.17|1247.77|0
1655265900000|2022-06-15 04:05:00|1250.17|1247.77|1250.92|1248.52|1250.92|1248.52|1249.8|1247.4|0
1655266200000|2022-06-15 04:10:00|1251.17|1248.77|1250.92|1248.52|1251.42|1249.02|1250.3|1247.9|0
1655266500000|2022-06-15 04:15:00|1250.8|1248.4|1249.17|1246.77|1250.8|1248.4|1248.67|1246.27|0
1655266800000|2022-06-15 04:20:00|1248.92|1246.52|1248.67|1246.27|1249.92|1247.52|1248.42|1246.02|0
1655267100000|2022-06-15 04:25:00|1248.55|1246.15|1251.3|1248.9|1251.42|1249.02|1248.42|1246.02|0
1655267400000|2022-06-15 04:30:00|1251.17|1248.77|1253.42|1251.02|1254.42|1252.02|1250.67|1248.27|0
1655267700000|2022-06-15 04:35:00|1253.55|1251.15|1253.42|1251.02|1254.3|1251.9|1252.92|1250.52|0
1655268000000|2022-06-15 04:40:00|1253.67|1251.27|1252.05|1249.65|1253.67|1251.27|1251.67|1249.27|0
1655268300000|2022-06-15 04:45:00|1251.92|1249.52|1253.92|1251.52|1254.42|1252.02|1251.92|1249.52|0
1655268600000|2022-06-15 04:50:00|1254.17|1251.77|1255.92|1253.52|1256.17|1253.77|1254.17|1251.77|0
1655268900000|2022-06-15 04:55:00|1255.67|1253.27|1257.92|1255.52|1259.42|1257.02|1255.67|1253.27|0
1655269200000|2022-06-15 05:00:00|1257.67|1255.27|1258.17|1255.77|1259.17|1256.77|1255.8|1253.4|0
1655269500000|2022-06-15 05:05:00|1258.42|1256.02|1257.92|1255.52|1260.3|1257.9|1256.42|1254.02|0
1655269800000|2022-06-15 05:10:00|1258.17|1255.77|1259.55|1257.15|1260.17|1257.77|1257.42|1255.02|0
1655270100000|2022-06-15 05:15:00|1259.42|1257.02|1257.17|1254.77|1259.42|1257.02|1256.92|1254.52|0
1655270400000|2022-06-15 05:20:00|1257.3|1254.9|1261.92|1259.52|1261.92|1259.52|1256.3|1253.9|0
1655270700000|2022-06-15 05:25:00|1261.67|1259.27|1262.17|1259.77|1264.17|1261.77|1261.42|1259.02|0
1655271000000|2022-06-15 05:30:00|1262.42|1260.02|1262.67|1260.27|1263.17|1260.77|1260.42|1258.02|0
1655271300000|2022-06-15 05:35:00|1262.42|1260.02|1259.67|1257.27|1262.92|1260.52|1259.42|1257.02|0
1655271600000|2022-06-15 05:40:00|1259.42|1257.02|1257.8|1255.4|1261.42|1259.02|1257.67|1255.27|0
1655271900000|2022-06-15 05:45:00|1258.05|1255.65|1253.17|1250.77|1258.67|1256.27|1253.05|1250.65|0
1655272200000|2022-06-15 05:50:00|1253.3|1250.9|1249.55|1247.15|1254.42|1252.02|1248.67|1246.27|0
1655272500000|2022-06-15 05:55:00|1249.17|1246.77|1252.17|1249.77|1252.17|1249.77|1245.92|1243.52|0
1655272800000|2022-06-15 06:00:00|1252.67|1250.27|1252.55|1250.15|1255.92|1253.52|1248.42|1246.02|0
1655273100000|2022-06-15 06:05:00|1252.42|1250.02|1246.17|1243.77|1252.42|1250.02|1246.17|1243.77|0
1655273400000|2022-06-15 06:10:00|1246.3|1243.9|1249.42|1247.02|1249.92|1247.52|1245.92|1243.52|0
1655273700000|2022-06-15 06:15:00|1249.67|1247.27|1249.05|1246.65|1252.67|1250.27|1248.17|1245.77|0
1655274000000|2022-06-15 06:20:00|1249.42|1247.02|1244.92|1242.52|1249.42|1247.02|1243.67|1241.27|0
1655274300000|2022-06-15 06:25:00|1245.67|1243.27|1245.67|1243.27|1248.17|1245.77|1243.67|1241.27|0
1655274600000|2022-06-15 06:30:00|1245.3|1242.9|1248.17|1245.77|1250.05|1247.65|1245.3|1242.9|0
1655274900000|2022-06-15 06:35:00|1248.05|1245.65|1246.92|1244.52|1248.92|1246.52|1245.92|1243.52|0
1655275200000|2022-06-15 06:40:00|1247.42|1245.02|1246.67|1244.27|1248.92|1246.52|1246.42|1244.02|0
1655275500000|2022-06-15 06:45:00|1246.92|1244.52|1250.42|1248.02|1250.67|1248.27|1246.67|1244.27|0
1655275800000|2022-06-15 06:50:00|1250.92|1248.52|1247.92|1245.52|1251.67|1249.27|1247.92|1245.52|0
1655276100000|2022-06-15 06:55:00|1248.05|1245.65|1248.55|1246.15|1249.17|1246.77|1245.67|1243.27|0
1655276400000|2022-06-15 07:00:00|1247.17|1244.77|1248.92|1246.52|1249.17|1246.77|1243.8|1241.4|0
1655276700000|2022-06-15 07:05:00|1248.97|1246.97|1251.85|1249.85|1253.6|1251.6|1248.22|1246.22|0
1655277000000|2022-06-15 07:10:00|1251.22|1249.22|1253.97|1251.97|1253.97|1251.97|1249.35|1247.35|0
1655277300000|2022-06-15 07:15:00|1253.47|1251.47|1248.1|1246.1|1253.72|1251.72|1246.72|1244.72|0
1655277600000|2022-06-15 07:20:00|1247.97|1245.97|1252.47|1250.47|1253.72|1251.72|1247.97|1245.97|0
1655277900000|2022-06-15 07:25:00|1252.85|1250.85|1250.1|1248.1|1254.97|1252.97|1249.97|1247.97|0
1655278200000|2022-06-15 07:30:00|1249.97|1247.97|1246.47|1244.47|1253.72|1251.72|1245.47|1243.47|0
1655278500000|2022-06-15 07:35:00|1246.72|1244.72|1243.22|1241.22|1247.35|1245.35|1242.47|1240.47|0
1655278800000|2022-06-15 07:40:00|1242.97|1240.97|1244.85|1242.85|1247.22|1245.22|1241.22|1239.22|0
1655279100000|2022-06-15 07:45:00|1245.1|1243.1|1251.97|1249.97|1257.22|1255.22|1245.1|1243.1|0
1655279400000|2022-06-15 07:50:00|1252.97|1250.97|1245.22|1243.22|1252.97|1250.97|1243.72|1241.72|0
1655279700000|2022-06-15 07:55:00|1244.97|1242.97|1242.22|1240.22|1245.35|1243.35|1241.85|1239.85|0
1655280000000|2022-06-15 08:00:00|1242.72|1240.72|1244.97|1242.97|1244.97|1242.97|1239.97|1237.97|0
1655280300000|2022-06-15 08:05:00|1244.72|1242.72|1238.72|1236.72|1244.97|1242.97|1236.22|1234.22|0
1655280600000|2022-06-15 08:10:00|1238.22|1236.22|1237.35|1235.35|1239.6|1237.6|1236.85|1234.85|0
1655280900000|2022-06-15 08:15:00|1237.72|1235.72|1236.22|1234.22|1239.22|1237.22|1235.47|1233.47|0
1655281200000|2022-06-15 08:20:00|1235.97|1233.97|1235.72|1233.72|1237.22|1235.22|1234.85|1232.85|0
1655281500000|2022-06-15 08:25:00|1235.22|1233.22|1233.85|1231.85|1235.22|1233.22|1231.47|1229.47|0
1655281800000|2022-06-15 08:30:00|1233.47|1231.47|1230.97|1228.97|1233.72|1231.72|1230.22|1228.22|0
1655282100000|2022-06-15 08:35:00|1231.22|1229.22|1231.22|1229.22|1233.72|1231.72|1230.97|1228.97|0
1655282400000|2022-06-15 08:40:00|1230.97|1228.97|1234.97|1232.97|1234.97|1232.97|1229.85|1227.85|0
1655282700000|2022-06-15 08:45:00|1234.72|1232.72|1239.35|1237.35|1239.97|1237.97|1234.22|1232.22|0
1655283000000|2022-06-15 08:50:00|1239.97|1237.97|1238.97|1236.97|1241.22|1239.22|1238.47|1236.47|0
1655283300000|2022-06-15 08:55:00|1239.1|1237.1|1239.72|1237.72|1240.72|1238.72|1238.47|1236.47|0
1655283600000|2022-06-15 09:00:00|1239.47|1237.47|1246.47|1244.47|1246.72|1244.72|1239.47|1237.47|0
1655283900000|2022-06-15 09:05:00|1246.72|1244.72|1244.97|1242.97|1246.97|1244.97|1244.22|1242.22|0
1655284200000|2022-06-15 09:10:00|1245.72|1243.72|1247.22|1245.22|1249.1|1247.1|1245.47|1243.47|0
1655284500000|2022-06-15 09:15:00|1247.47|1245.47|1245.97|1243.97|1247.97|1245.97|1243.97|1241.97|0
1655284800000|2022-06-15 09:20:00|1245.72|1243.72|1246.97|1244.97|1248.47|1246.47|1245.22|1243.22|0
1655285100000|2022-06-15 09:25:00|1246.6|1244.6|1244.22|1242.22|1247.72|1245.72|1243.72|1241.72|0
1655285400000|2022-06-15 09:30:00|1243.85|1241.85|1241.72|1239.72|1244.47|1242.47|1240.85|1238.85|0
1655285700000|2022-06-15 09:35:00|1241.97|1239.97|1245.97|1243.97|1246.72|1244.72|1241.72|1239.72|0
1655286000000|2022-06-15 09:40:00|1245.72|1243.72|1239.97|1237.97|1245.97|1243.97|1238.72|1236.72|0
1655286300000|2022-06-15 09:45:00|1239.85|1237.85|1242.6|1240.6|1243.47|1241.47|1238.72|1236.72|0
1655286600000|2022-06-15 09:50:00|1242.47|1240.47|1244.97|1242.97|1245.47|1243.47|1241.22|1239.22|0
1655286900000|2022-06-15 09:55:00|1245.22|1243.22|1241.22|1239.22|1246.6|1244.6|1240.97|1238.97|0
1655287200000|2022-06-15 10:00:00|1241.1|1239.1|1243.85|1241.85|1245.47|1243.47|1241.1|1239.1|0
1655287500000|2022-06-15 10:05:00|1243.72|1241.72|1245.22|1243.22|1246.97|1244.97|1243.72|1241.72|0
1655287800000|2022-06-15 10:10:00|1245.35|1243.35|1243.72|1241.72|1245.47|1243.47|1243.47|1241.47|0
1655288100000|2022-06-15 10:15:00|1243.47|1241.47|1242.97|1240.97|1245.97|1243.97|1242.22|1240.22|0
1655288400000|2022-06-15 10:20:00|1243.1|1241.1|1245.97|1243.97|1246.72|1244.72|1242.72|1240.72|0
1655288700000|2022-06-15 10:25:00|1245.72|1243.72|1248.1|1246.1|1249.72|1247.72|1245.22|1243.22|0
1655289000000|2022-06-15 10:30:00|1248.22|1246.22|1250.6|1248.6|1250.6|1248.6|1245.22|1243.22|0
1655289300000|2022-06-15 10:35:00|1250.72|1248.72|1245.72|1243.72|1251.35|1249.35|1242.97|1240.97|0
1655289600000|2022-06-15 10:40:00|1245.47|1243.47|1245.35|1243.35|1246.72|1244.72|1244.22|1242.22|0
1655289900000|2022-06-15 10:45:00|1245.47|1243.47|1245.35|1243.35|1246.97|1244.97|1243.35|1241.35|0
1655290200000|2022-06-15 10:50:00|1245.47|1243.47|1246.22|1244.22|1247.35|1245.35|1243.47|1241.47|0
1655290500000|2022-06-15 10:55:00|1246.6|1244.6|1247.22|1245.22|1247.72|1245.72|1244.47|1242.47|0
1655290800000|2022-06-15 11:00:00|1246.22|1244.22|1249.72|1247.72|1249.97|1247.97|1243.97|1241.97|0
1655291100000|2022-06-15 11:05:00|1250.47|1248.47|1245.97|1243.97|1250.47|1248.47|1245.97|1243.97|0
1655291400000|2022-06-15 11:10:00|1246.22|1244.22|1243.47|1241.47|1247.22|1245.22|1243.47|1241.47|0
1655291700000|2022-06-15 11:15:00|1243.35|1241.35|1241.47|1239.47|1243.35|1241.35|1239.47|1237.47|0
1655292000000|2022-06-15 11:20:00|1241.35|1239.35|1236.97|1234.97|1241.47|1239.47|1236.97|1234.97|0
1655292300000|2022-06-15 11:25:00|1237.22|1235.22|1233.72|1231.72|1237.22|1235.22|1233.72|1231.72|0
1655292600000|2022-06-15 11:30:00|1233.97|1231.97|1230.6|1228.6|1235.72|1233.72|1230.22|1228.22|0
1655292900000|2022-06-15 11:35:00|1230.72|1228.72|1235.47|1233.47|1235.97|1233.97|1230.47|1228.47|0
1655293200000|2022-06-15 11:40:00|1235.97|1233.97|1235.22|1233.22|1236.22|1234.22|1233.47|1231.47|0
1655293500000|2022-06-15 11:45:00|1235.1|1233.1|1237.97|1235.97|1238.97|1236.97|1235.1|1233.1|0
1655293800000|2022-06-15 11:50:00|1237.72|1235.72|1228.72|1226.72|1238.47|1236.47|1226.47|1224.47|0
1655294100000|2022-06-15 11:55:00|1228.97|1226.97|1227.87|1225.87|1229.37|1227.37|1226.47|1224.47|0
1655294400000|2022-06-15 12:00:00|1228.12|1226.12|1228.12|1226.12|1232.75|1230.75|1226.87|1224.87|0
1655294700000|2022-06-15 12:05:00|1227.62|1225.62|1232.5|1230.5|1232.87|1230.87|1226.75|1224.75|0
1655295000000|2022-06-15 12:10:00|1232.37|1230.37|1235.75|1233.75|1239.87|1237.87|1230.12|1228.12|0
1655295300000|2022-06-15 12:15:00|1235.87|1233.87|1238.12|1236.12|1239.37|1237.37|1234.62|1232.62|0
1655295600000|2022-06-15 12:20:00|1238.62|1236.62|1234.37|1232.37|1238.62|1236.62|1231.87|1229.87|0
1655295900000|2022-06-15 12:25:00|1234.12|1232.12|1236.25|1234.25|1237.37|1235.37|1232.87|1230.87|0
1655296200000|2022-06-15 12:30:00|1236.37|1234.37|1233.37|1231.37|1239.37|1237.37|1229.62|1227.62|0
1655296500000|2022-06-15 12:35:00|1233.12|1231.12|1233.62|1231.62|1235.62|1233.62|1231.62|1229.62|0
1655296800000|2022-06-15 12:40:00|1233.5|1231.5|1230.87|1228.87|1237.37|1235.37|1230.12|1228.12|0
1655297100000|2022-06-15 12:45:00|1230.62|1228.62|1223.87|1221.87|1231.5|1229.5|1223.62|1221.62|0
1655297400000|2022-06-15 12:50:00|1224.37|1222.37|1227.12|1225.12|1227.12|1225.12|1222.37|1220.37|0
1655297700000|2022-06-15 12:55:00|1227.37|1225.37|1226.87|1224.87|1230.12|1228.12|1225.87|1223.87|0
1655298000000|2022-06-15 13:00:00|1225.87|1223.87|1230.37|1228.37|1230.87|1228.87|1223.87|1221.87|0
1655298300000|2022-06-15 13:05:00|1230.12|1228.12|1231.62|1229.62|1231.87|1229.87|1228.37|1226.37|0
1655298600000|2022-06-15 13:10:00|1231.87|1229.87|1227.87|1225.87|1233.87|1231.87|1227.12|1225.12|0
1655298900000|2022-06-15 13:15:00|1228.12|1226.12|1226.37|1224.37|1231.62|1229.62|1226.12|1224.12|0
1655299200000|2022-06-15 13:20:00|1226.12|1224.12|1228.37|1226.37|1228.62|1226.62|1225.62|1223.62|0
1655299500000|2022-06-15 13:25:00|1228.12|1226.12|1228.87|1226.87|1229.62|1227.62|1227.12|1225.12|0
1655299800000|2022-06-15 13:30:00|1227.62|1225.62|1227.37|1225.37|1232.37|1230.37|1222.12|1220.12|0
1655300100000|2022-06-15 13:35:00|1226.62|1224.62|1227.37|1225.37|1234.62|1232.62|1222.87|1220.87|0
1655300400000|2022-06-15 13:40:00|1227.62|1225.62|1218.87|1216.87|1227.62|1225.62|1215.62|1213.62|0
1655300700000|2022-06-15 13:45:00|1217.12|1215.12|1214.62|1212.62|1218.62|1216.62|1213.12|1211.12|0
1655301000000|2022-06-15 13:50:00|1214.12|1212.12|1219.37|1217.37|1219.37|1217.37|1210.87|1208.87|0
1655301300000|2022-06-15 13:55:00|1219.62|1217.62|1216.12|1214.12|1219.62|1217.62|1211.12|1209.12|0
1655301600000|2022-06-15 14:00:00|1215.87|1213.87|1208.87|1206.87|1218.12|1216.12|1208.87|1206.87|0
1655301900000|2022-06-15 14:05:00|1210.37|1208.37|1211.12|1209.12|1211.62|1209.62|1206.87|1204.87|0
1655302200000|2022-06-15 14:10:00|1210.12|1208.12|1214.37|1212.37|1214.37|1212.37|1208.12|1206.12|0
1655302500000|2022-06-15 14:15:00|1215.37|1213.37|1216.62|1214.62|1218.87|1216.87|1210.87|1208.87|0
1655302800000|2022-06-15 14:20:00|1217.37|1215.37|1216.87|1214.87|1220.62|1218.62|1215.37|1213.37|0
1655303100000|2022-06-15 14:25:00|1216.37|1214.37|1216.37|1214.37|1219.87|1217.87|1215.12|1213.12|0
1655303400000|2022-06-15 14:30:00|1215.62|1213.62|1222.37|1220.37|1225.62|1223.62|1215.62|1213.62|0
1655303700000|2022-06-15 14:35:00|1221.87|1219.87|1223.62|1221.62|1224.37|1222.37|1220.12|1218.12|0
1655304000000|2022-06-15 14:40:00|1224.12|1222.12|1226.37|1224.37|1227.37|1225.37|1222.37|1220.37|0
1655304300000|2022-06-15 14:45:00|1227.37|1225.37|1227.12|1225.12|1230.37|1228.37|1226.12|1224.12|0
1655304600000|2022-06-15 14:50:00|1228.37|1226.37|1236.12|1234.12|1237.12|1235.12|1226.62|1224.62|0
1655304900000|2022-06-15 14:55:00|1235.87|1233.87|1229.37|1227.37|1237.37|1235.37|1228.62|1226.62|0
1655305200000|2022-06-15 15:00:00|1229.62|1227.62|1229.87|1227.87|1231.37|1229.37|1226.87|1224.87|0
1655305500000|2022-06-15 15:05:00|1229.37|1227.37|1233.12|1231.12|1233.62|1231.62|1227.87|1225.87|0
1655305800000|2022-06-15 15:10:00|1233.37|1231.37|1238.37|1236.37|1238.87|1236.87|1231.62|1229.62|0
1655306100000|2022-06-15 15:15:00|1238.62|1236.62|1237.37|1235.37|1239.62|1237.62|1235|1233|0
1655306400000|2022-06-15 15:20:00|1237.62|1235.62|1235.37|1233.37|1241.12|1239.12|1234.62|1232.62|0
1655306700000|2022-06-15 15:25:00|1235.12|1233.12|1234.12|1232.12|1238.12|1236.12|1233.87|1231.87|0
1655307000000|2022-06-15 15:30:00|1234.62|1232.62|1235.62|1233.62|1237.37|1235.37|1232.12|1230.12|0
1655307300000|2022-06-15 15:35:00|1236.12|1234.12|1231.62|1229.62|1236.12|1234.12|1229.62|1227.62|0
1655307600000|2022-06-15 15:40:00|1231.87|1229.87|1232.37|1230.37|1233.37|1231.37|1229.62|1227.62|0
1655307900000|2022-06-15 15:45:00|1232.12|1230.12|1232.62|1230.62|1233.12|1231.12|1229.12|1227.12|0
1655308200000|2022-06-15 15:50:00|1232.75|1230.75|1230.75|1228.75|1234.12|1232.12|1230.75|1228.75|0
1655308500000|2022-06-15 15:55:00|1230.62|1228.62|1227.62|1225.62|1231.62|1229.62|1226.87|1224.87|0
1655308800000|2022-06-15 16:00:00|1227.37|1225.37|1225.87|1223.87|1228.37|1226.37|1224.12|1222.12|0
1655309100000|2022-06-15 16:05:00|1225.62|1223.62|1228.87|1226.87|1230.62|1228.62|1225.62|1223.62|0
1655309400000|2022-06-15 16:10:00|1229.37|1227.37|1224.12|1222.12|1229.37|1227.37|1223.87|1221.87|0
1655309700000|2022-06-15 16:15:00|1223.62|1221.62|1223.25|1221.25|1225.12|1223.12|1221.12|1219.12|0
1655310000000|2022-06-15 16:20:00|1222.62|1220.62|1220.12|1218.12|1223.37|1221.37|1219.37|1217.37|0
1655310300000|2022-06-15 16:25:00|1220.37|1218.37|1221.37|1219.37|1222.87|1220.87|1219.87|1217.87|0
1655310600000|2022-06-15 16:30:00|1220.87|1218.87|1222.37|1220.37|1223.37|1221.37|1218.37|1216.37|0
1655310900000|2022-06-15 16:35:00|1222.62|1220.62|1225.62|1223.62|1225.87|1223.87|1221.62|1219.62|0
1655311200000|2022-06-15 16:40:00|1225.87|1223.87|1230.12|1228.12|1231.87|1229.87|1224.87|1222.87|0
1655311500000|2022-06-15 16:45:00|1229.87|1227.87|1229.12|1227.12|1232.12|1230.12|1229.12|1227.12|0
1655311800000|2022-06-15 16:50:00|1228.62|1226.62|1236.37|1234.37|1237.12|1235.12|1228.62|1226.62|0
1655312100000|2022-06-15 16:55:00|1236.62|1234.62|1240.12|1238.12|1241.5|1239.5|1236.37|1234.37|0
1655312400000|2022-06-15 17:00:00|1240.62|1238.62|1236.12|1234.12|1240.87|1238.87|1234.62|1232.62|0
1655312700000|2022-06-15 17:05:00|1235.87|1233.87|1237.62|1235.62|1239.12|1237.12|1234.87|1232.87|0
1655313000000|2022-06-15 17:10:00|1237.37|1235.37|1233.87|1231.87|1238.62|1236.62|1232.37|1230.37|0
1655313300000|2022-06-15 17:15:00|1233.62|1231.62|1233.87|1231.87|1236.87|1234.87|1233.12|1231.12|0
1655313600000|2022-06-15 17:20:00|1233.62|1231.62|1231.87|1229.87|1235.12|1233.12|1230.87|1228.87|0
1655313900000|2022-06-15 17:25:00|1232.37|1230.37|1227.37|1225.37|1233.12|1231.12|1226.12|1224.12|0
1655314200000|2022-06-15 17:30:00|1227.12|1225.12|1228.87|1226.87|1229.12|1227.12|1226.12|1224.12|0
1655314500000|2022-06-15 17:35:00|1228.62|1226.62|1227.25|1225.25|1230.87|1228.87|1227.12|1225.12|0
1655314800000|2022-06-15 17:40:00|1227.37|1225.37|1229.37|1227.37|1230.12|1228.12|1227.12|1225.12|0
1655315100000|2022-06-15 17:45:00|1229.62|1227.62|1234.87|1232.87|1235.12|1233.12|1228.62|1226.62|0
1655315400000|2022-06-15 17:50:00|1234.62|1232.62|1227.12|1225.12|1239.87|1237.87|1227|1225|0
1655315700000|2022-06-15 17:55:00|1227.87|1225.87|1220.25|1218.25|1228.12|1226.12|1216|1214|0
1655316000000|2022-06-15 18:00:00|1221.37|1219.37|1243.12|1241.12|1251.37|1249.37|1202.12|1200.12|0
1655316300000|2022-06-15 18:05:00|1246.62|1244.62|1244.25|1242.25|1263.62|1261.62|1237|1235|0
1655316600000|2022-06-15 18:10:00|1245.37|1243.37|1245.37|1243.37|1257.37|1255.37|1242.12|1240.12|0
1655316900000|2022-06-15 18:15:00|1244.62|1242.62|1236.62|1234.62|1250.75|1248.75|1228.62|1226.62|0
1655317200000|2022-06-15 18:20:00|1234.87|1232.87|1250.12|1248.12|1254.37|1252.37|1228.12|1226.12|0
1655317500000|2022-06-15 18:25:00|1247.62|1245.62|1253.12|1251.12|1253.12|1251.12|1241|1239|0
1655317800000|2022-06-15 18:30:00|1254.12|1252.12|1266.87|1264.87|1279.87|1277.87|1248.37|1246.37|0
1655318100000|2022-06-15 18:35:00|1265.37|1263.37|1226.62|1224.62|1268.12|1266.12|1216.75|1214.75|0
1655318400000|2022-06-15 18:40:00|1229.87|1227.87|1188.32|1185.92|1232.25|1230.25|1182.57|1180.17|0
1655318700000|2022-06-15 18:45:00|1185.07|1182.67|1199.87|1196.87|1200.12|1197.12|1176.5|1173.5|0
1655319000000|2022-06-15 18:50:00|1196.25|1193.25|1215.12|1212.12|1223.87|1220.87|1189.25|1186.25|0
1655319300000|2022-06-15 18:55:00|1213.87|1210.87|1221.12|1218.12|1229.37|1226.37|1207.87|1204.87|0
1655319600000|2022-06-15 19:00:00|1220.12|1217.12|1212.57|1210.17|1220.12|1217.12|1202.12|1199.12|0
1655319900000|2022-06-15 19:05:00|1210.32|1207.92|1204.32|1201.92|1216.57|1214.17|1202.57|1200.17|0
1655320200000|2022-06-15 19:10:00|1204.57|1202.17|1212.82|1210.42|1221.82|1219.42|1199.57|1197.17|0
1655320500000|2022-06-15 19:15:00|1213.95|1211.55|1210.57|1208.17|1221.95|1219.55|1209.7|1207.3|0
1655320800000|2022-06-15 19:20:00|1210.2|1207.8|1188.7|1186.3|1210.2|1207.8|1187.32|1184.92|0
1655321100000|2022-06-15 19:25:00|1188.07|1185.67|1177.82|1175.42|1193.57|1191.17|1177.82|1175.42|0
1655321400000|2022-06-15 19:30:00|1178.32|1175.92|1165.57|1163.17|1183.82|1181.42|1164.07|1161.67|0
1655321700000|2022-06-15 19:35:00|1164.32|1161.92|1187.07|1184.67|1188.82|1186.42|1162.32|1159.92|0
1655322000000|2022-06-15 19:40:00|1188.57|1186.17|1202.7|1200.3|1204.07|1201.67|1188.57|1186.17|0
1655322300000|2022-06-15 19:45:00|1204.32|1201.92|1196.07|1193.67|1207.82|1205.42|1196.07|1193.67|0
1655322600000|2022-06-15 19:50:00|1203.07|1200.67|1214.32|1211.92|1217.82|1215.42|1202.57|1200.17|0
1655322900000|2022-06-15 19:55:00|1213.82|1211.42|1212.57|1210.17|1213.95|1211.55|1206.57|1204.17|0
1655323200000|2022-06-15 20:00:00|1208.82|1206.42|1210.57|1208.17|1211.82|1209.42|1208.32|1205.92|0
1655323500000|2022-06-15 20:05:00|1211.07|1208.67|1207.32|1204.92|1211.07|1208.67|1206.57|1204.17|0
1655323800000|2022-06-15 20:10:00|1207.57|1205.17|1214.57|1212.17|1214.57|1212.17|1206.82|1204.42|0
1655324100000|2022-06-15 20:15:00|1214.32|1211.92|1216.06|1213.18|1216.56|1213.68|1212.31|1209.43|0
1655324400000|2022-06-15 20:20:00|1216.44|1213.56|1216.81|1213.93|1218.81|1215.93|1214.81|1211.93|0
1655324700000|2022-06-15 20:25:00|1216.31|1213.43|1215.81|1212.93|1216.69|1213.81|1215.31|1212.43|0
1655325000000|2022-06-15 20:30:00|1215.69|1212.81|1211.69|1208.81|1215.81|1212.93|1211.31|1208.43|0
1655325300000|2022-06-15 20:35:00|1211.81|1208.93|1209.31|1206.43|1211.81|1208.93|1208.06|1205.18|0
1655325600000|2022-06-15 20:40:00|1209.56|1206.68|1207.56|1204.68|1210.56|1207.68|1207.56|1204.68|0
1655325900000|2022-06-15 20:45:00|1208.31|1205.43|1207.31|1204.43|1210.69|1207.81|1207.31|1204.43|0
1655326200000|2022-06-15 20:50:00|1207.44|1204.56|1207.57|1205.17|1208.94|1206.17|1206.94|1204.06|0
1655326500000|2022-06-15 20:55:00|1207.7|1205.3|1210.95|1208.55|1211.32|1208.92|1207.2|1204.8|0
1655326800000|2022-06-15 21:00:00|1210.96|1208.56|1210.35|1207.95|1211.14|1208.74|1210.2|1207.8|0
1655327100000|2022-06-15 21:05:00|1210.24|1207.84|1209.77|1207.37|1210.24|1207.84|1209.55|1207.15|0
1655327400000|2022-06-15 21:10:00|1209.73|1207.33|1209.91|1207.51|1210.2|1207.8|1209.55|1207.15|0
1655327700000|2022-06-15 21:15:00|1210.02|1207.62|1209.33|1206.93|1210.02|1207.62|1209.22|1206.82|0
1655328000000|2022-06-15 21:20:00|1209.29|1206.89|1209.55|1207.15|1209.69|1207.29|1208.93|1206.53|0
1655328300000|2022-06-15 21:25:00|1209.58|1207.18|1208.31|1205.91|1209.58|1207.18|1208.27|1205.87|0
1655328600000|2022-06-15 21:30:00|1208.2|1205.8|1208.2|1205.8|1208.56|1206.16|1208.17|1205.77|0
1655328900000|2022-06-15 21:35:00|1208.09|1205.69|1207.21|1204.81|1208.09|1205.69|1207.17|1204.77|0
1655329200000|2022-06-15 21:40:00|1207.17|1204.77|1206.45|1204.05|1207.25|1204.85|1206.3|1203.9|0
1655329500000|2022-06-15 21:45:00|1206.55|1204.15|1205.53|1203.13|1206.99|1204.59|1205.53|1203.13|0
1655329800000|2022-06-15 21:50:00|1205.57|1203.17|1206.45|1204.05|1206.45|1204.05|1205.53|1203.13|0
1655330100000|2022-06-15 21:55:00|1206.3|1203.9|1205.83|1203.43|1206.3|1203.9|1205.8|1203.4|0
1655330400000|2022-06-15 22:00:00|1200.95|1198.55|1202.82|1200.42|1204.95|1202.55|1200.95|1198.55|0
1655330700000|2022-06-15 22:05:00|1202.95|1200.55|1201.32|1198.92|1203.57|1201.17|1201.32|1198.92|0
1655331000000|2022-06-15 22:10:00|1201.57|1199.17|1196.95|1194.55|1201.57|1199.17|1196.45|1194.05|0
1655331300000|2022-06-15 22:15:00|1196.82|1194.42|1191.32|1188.92|1196.82|1194.42|1191.07|1188.67|0
1655331600000|2022-06-15 22:20:00|1191.07|1188.67|1193.57|1191.17|1194.07|1191.67|1190.95|1188.55|0
1655331900000|2022-06-15 22:25:00|1193.45|1191.05|1192.57|1190.17|1194.82|1192.42|1192.32|1189.92|0
1655332200000|2022-06-15 22:30:00|1192.32|1189.92|1192.95|1190.55|1194.57|1192.17|1191.32|1188.92|0
1655332500000|2022-06-15 22:35:00|1193.07|1190.67|1193.7|1191.3|1194.57|1192.17|1192.82|1190.42|0
1655332800000|2022-06-15 22:40:00|1194.07|1191.67|1195.07|1192.67|1196.32|1193.92|1193.95|1191.55|0
1655333100000|2022-06-15 22:45:00|1194.82|1192.42|1195.7|1193.3|1196.07|1193.67|1194.82|1192.42|0
1655333400000|2022-06-15 22:50:00|1195.57|1193.17|1196.82|1194.42|1197.07|1194.67|1194.82|1192.42|0
1655333700000|2022-06-15 22:55:00|1197.07|1194.67|1193.45|1191.05|1197.07|1194.67|1193.2|1190.8|0
1655334000000|2022-06-15 23:00:00|1193.32|1190.92|1195.7|1193.3|1195.82|1193.42|1193.07|1190.67|0
1655334300000|2022-06-15 23:05:00|1195.82|1193.42|1195.45|1193.05|1196.07|1193.67|1194.82|1192.42|0
1655334600000|2022-06-15 23:10:00|1195.57|1193.17|1195.82|1193.42|1196.32|1193.92|1194.82|1192.42|0
1655334900000|2022-06-15 23:15:00|1196.2|1193.8|1196.45|1194.05|1197.07|1194.67|1196.07|1193.67|0
1655335200000|2022-06-15 23:20:00|1196.32|1193.92|1196.57|1194.17|1196.57|1194.17|1195.57|1193.17|0
1655335500000|2022-06-15 23:25:00|1196.7|1194.3|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655335800000|2022-06-15 23:30:00|1194.95|1192.55|1194.82|1192.42|1195.57|1193.17|1194.82|1192.42|0
1655336100000|2022-06-15 23:35:00|1194.07|1191.67|1191.07|1188.67|1194.07|1191.67|1191.07|1188.67|0
1655336400000|2022-06-15 23:40:00|1191.32|1188.92|1187.45|1185.05|1191.82|1189.42|1187.45|1185.05|0
1655336700000|2022-06-15 23:45:00|1187.32|1184.92|1187.07|1184.67|1188.07|1185.67|1185.82|1183.42|0
1655337000000|2022-06-15 23:50:00|1186.95|1184.55|1185.82|1183.42|1186.95|1184.55|1184.57|1182.17|0
1655337300000|2022-06-15 23:55:00|1185.57|1183.17|1183.7|1181.3|1185.82|1183.42|1183.57|1181.17|0
1655337600000|2022-06-16 00:00:00|1184.82|1182.42|1183.2|1180.8|1187.57|1185.17|1183.2|1180.8|0
1655337900000|2022-06-16 00:05:00|1183.32|1180.92|1184.82|1182.42|1187.32|1184.92|1183.2|1180.8|0
1655338200000|2022-06-16 00:10:00|1184.95|1182.55|1183.07|1180.67|1186.32|1183.92|1183.07|1180.67|0
1655338500000|2022-06-16 00:15:00|1183.32|1180.92|1182.82|1180.42|1185.57|1183.17|1182.82|1180.42|0
1655338800000|2022-06-16 00:20:00|1183.07|1180.67|1181.32|1178.92|1184.45|1182.05|1180.32|1177.92|0
1655339100000|2022-06-16 00:25:00|1181.57|1179.17|1180.45|1178.05|1181.82|1179.42|1179.32|1176.92|0
1655339400000|2022-06-16 00:30:00|1180.32|1177.92|1180.32|1177.92|1180.57|1178.17|1178.32|1175.92|0
1655339700000|2022-06-16 00:35:00|1180.57|1178.17|1180.7|1178.3|1181.07|1178.67|1179.07|1176.67|0
1655340000000|2022-06-16 00:40:00|1180.57|1178.17|1181.45|1179.05|1181.57|1179.17|1180.32|1177.92|0
1655340300000|2022-06-16 00:45:00|1181.32|1178.92|1181.57|1179.17|1181.57|1179.17|1181.07|1178.67|0
1655340600000|2022-06-16 00:50:00|1181.45|1179.05|1180.32|1177.92|1181.57|1179.17|1180.32|1177.92|0
1655340900000|2022-06-16 00:55:00|1180.57|1178.17|1181.32|1178.92|1181.57|1179.17|1180.32|1177.92|0
1655341200000|2022-06-16 01:00:00|1181.57|1179.17|1180.45|1178.05|1181.57|1179.17|1180.32|1177.92|0
1655341500000|2022-06-16 01:05:00|1180.32|1177.92|1177.07|1174.67|1180.82|1178.42|1176.07|1173.67|0
1655341800000|2022-06-16 01:10:00|1176.82|1174.42|1171.57|1169.17|1176.82|1174.42|1171.57|1169.17|0
1655342100000|2022-06-16 01:15:00|1171.82|1169.42|1173.32|1170.92|1175.07|1172.67|1171.82|1169.42|0
1655342400000|2022-06-16 01:20:00|1173.57|1171.17|1176.57|1174.17|1177.07|1174.67|1173.57|1171.17|0
1655342700000|2022-06-16 01:25:00|1176.82|1174.42|1177.95|1175.55|1178.07|1175.67|1175.95|1173.55|0
1655343000000|2022-06-16 01:30:00|1178.07|1175.67|1181.32|1178.92|1181.57|1179.17|1177.82|1175.42|0
1655343300000|2022-06-16 01:35:00|1181.07|1178.67|1184.07|1181.67|1184.32|1181.92|1179.57|1177.17|0
1655343600000|2022-06-16 01:40:00|1183.95|1181.55|1190.57|1188.17|1190.57|1188.17|1183.95|1181.55|0
1655343900000|2022-06-16 01:45:00|1190.32|1187.92|1190.07|1187.67|1192.57|1190.17|1189.07|1186.67|0
1655344200000|2022-06-16 01:50:00|1190.57|1188.17|1189.82|1187.42|1191.32|1188.92|1189.32|1186.92|0
1655344500000|2022-06-16 01:55:00|1189.57|1187.17|1190.82|1188.42|1192.07|1189.67|1188.57|1186.17|0
1655344800000|2022-06-16 02:00:00|1191.07|1188.67|1188.57|1186.17|1191.07|1188.67|1188.32|1185.92|0
1655345100000|2022-06-16 02:05:00|1188.32|1185.92|1193.95|1191.55|1194.07|1191.67|1188.32|1185.92|0
1655345400000|2022-06-16 02:10:00|1194.07|1191.67|1193.82|1191.42|1195.82|1193.42|1192.82|1190.42|0
1655345700000|2022-06-16 02:15:00|1194.07|1191.67|1194.57|1192.17|1194.82|1192.42|1191.07|1188.67|0
1655346000000|2022-06-16 02:20:00|1194.82|1192.42|1195.07|1192.67|1195.07|1192.67|1192.32|1189.92|0
1655346300000|2022-06-16 02:25:00|1194.82|1192.42|1196.57|1194.17|1197.57|1195.17|1193.57|1191.17|0
1655346600000|2022-06-16 02:30:00|1196.32|1193.92|1193.82|1191.42|1196.82|1194.42|1193.32|1190.92|0
1655346900000|2022-06-16 02:35:00|1194.32|1191.92|1192.82|1190.42|1194.57|1192.17|1192.45|1190.05|0
1655347200000|2022-06-16 02:40:00|1192.7|1190.3|1190.07|1187.67|1193.57|1191.17|1189.82|1187.42|0
1655347500000|2022-06-16 02:45:00|1189.82|1187.42|1189.82|1187.42|1190.32|1187.92|1188.07|1185.67|0
1655347800000|2022-06-16 02:50:00|1190.07|1187.67|1190.57|1188.17|1190.82|1188.42|1188.32|1185.92|0
1655348100000|2022-06-16 02:55:00|1190.32|1187.92|1189.82|1187.42|1191.07|1188.67|1189.82|1187.42|0
1655348400000|2022-06-16 03:00:00|1190.07|1187.67|1189.07|1186.67|1190.32|1187.92|1188.82|1186.42|0
1655348700000|2022-06-16 03:05:00|1189.2|1186.8|1187.57|1185.17|1189.57|1187.17|1187.57|1185.17|0
1655349000000|2022-06-16 03:10:00|1187.82|1185.42|1185.57|1183.17|1188.07|1185.67|1185.57|1183.17|0
1655349300000|2022-06-16 03:15:00|1185.45|1183.05|1185.32|1182.92|1186.32|1183.92|1184.32|1181.92|0
1655349600000|2022-06-16 03:20:00|1185.45|1183.05|1182.95|1180.55|1185.57|1183.17|1182.82|1180.42|0
1655349900000|2022-06-16 03:25:00|1183.07|1180.67|1183.32|1180.92|1184.32|1181.92|1182.32|1179.92|0
1655350200000|2022-06-16 03:30:00|1183.57|1181.17|1184.82|1182.42|1185.07|1182.67|1182.82|1180.42|0
1655350500000|2022-06-16 03:35:00|1185.07|1182.67|1191.32|1188.92|1191.45|1189.05|1185.07|1182.67|0
1655350800000|2022-06-16 03:40:00|1191.07|1188.67|1192.57|1190.17|1194.07|1191.67|1190.82|1188.42|0
1655351100000|2022-06-16 03:45:00|1192.82|1190.42|1194.07|1191.67|1194.57|1192.17|1191.07|1188.67|0
1655351400000|2022-06-16 03:50:00|1193.82|1191.42|1196.32|1193.92|1196.57|1194.17|1192.45|1190.05|0
1655351700000|2022-06-16 03:55:00|1196.45|1194.05|1195.07|1192.67|1196.82|1194.42|1194.82|1192.42|0
1655352000000|2022-06-16 04:00:00|1195.2|1192.8|1199.2|1196.8|1199.2|1196.8|1192.95|1190.55|0
1655352300000|2022-06-16 04:05:00|1199.57|1197.17|1198.2|1195.8|1199.57|1197.17|1197.07|1194.67|0
1655352600000|2022-06-16 04:10:00|1198.07|1195.67|1197.57|1195.17|1200.82|1198.42|1197.32|1194.92|0
1655352900000|2022-06-16 04:15:00|1197.32|1194.92|1200.57|1198.17|1200.82|1198.42|1197.32|1194.92|0
1655353200000|2022-06-16 04:20:00|1200.7|1198.3|1202.82|1200.42|1202.82|1200.42|1197.7|1195.3|0
1655353500000|2022-06-16 04:25:00|1202.7|1200.3|1201.07|1198.67|1202.82|1200.42|1199.32|1196.92|0
1655353800000|2022-06-16 04:30:00|1200.82|1198.42|1197.57|1195.17|1201.32|1198.92|1197.32|1194.92|0
1655354100000|2022-06-16 04:35:00|1197.82|1195.42|1197.82|1195.42|1199.07|1196.67|1197.57|1195.17|0
1655354400000|2022-06-16 04:40:00|1197.7|1195.3|1202.82|1200.42|1203.32|1200.92|1197.57|1195.17|0
1655354700000|2022-06-16 04:45:00|1202.57|1200.17|1202.07|1199.67|1203.32|1200.92|1201.57|1199.17|0
1655355000000|2022-06-16 04:50:00|1201.82|1199.42|1203.07|1200.67|1203.57|1201.17|1201.82|1199.42|0
1655355300000|2022-06-16 04:55:00|1202.82|1200.42|1205.32|1202.92|1205.32|1202.92|1201.32|1198.92|0
1655355600000|2022-06-16 05:00:00|1205.07|1202.67|1207.45|1205.05|1208.32|1205.92|1203.82|1201.42|0
1655355900000|2022-06-16 05:05:00|1207.32|1204.92|1209.82|1207.42|1210.57|1208.17|1207.07|1204.67|0
1655356200000|2022-06-16 05:10:00|1210.07|1207.67|1214.07|1211.67|1215.57|1213.17|1209.32|1206.92|0
1655356500000|2022-06-16 05:15:00|1213.95|1211.55|1212.82|1210.42|1214.95|1212.55|1211.57|1209.17|0
1655356800000|2022-06-16 05:20:00|1213.07|1210.67|1213.32|1210.92|1214.07|1211.67|1210.57|1208.17|0
1655357100000|2022-06-16 05:25:00|1213.2|1210.8|1212.07|1209.67|1213.32|1210.92|1209.2|1206.8|0
1655357400000|2022-06-16 05:30:00|1211.95|1209.55|1216.95|1214.55|1217.07|1214.67|1210.57|1208.17|0
1655357700000|2022-06-16 05:35:00|1216.82|1214.42|1217.82|1215.42|1219.82|1217.42|1216.57|1214.17|0
1655358000000|2022-06-16 05:40:00|1218.07|1215.67|1217.45|1215.05|1218.82|1216.42|1215.2|1212.8|0
1655358300000|2022-06-16 05:45:00|1217.32|1214.92|1219.07|1216.67|1221.32|1218.92|1217.32|1214.92|0
1655358600000|2022-06-16 05:50:00|1219.45|1217.05|1225.57|1223.17|1225.57|1223.17|1219.07|1216.67|0
1655358900000|2022-06-16 05:55:00|1225.32|1222.92|1226.32|1223.92|1226.32|1223.92|1224.57|1222.17|0
1655359200000|2022-06-16 06:00:00|1224.82|1222.42|1224.57|1222.17|1225.32|1222.92|1219.32|1216.92|0
1655359500000|2022-06-16 06:05:00|1224.32|1221.92|1224.57|1222.17|1227.82|1225.42|1224.07|1221.67|0
1655359800000|2022-06-16 06:10:00|1225.32|1222.92|1226.2|1223.8|1227.07|1224.67|1224.07|1221.67|0
1655360100000|2022-06-16 06:15:00|1226.07|1223.67|1228.57|1226.17|1228.95|1226.55|1224.07|1221.67|0
1655360400000|2022-06-16 06:20:00|1228.95|1226.55|1229.07|1226.67|1230.07|1227.67|1226.82|1224.42|0
1655360700000|2022-06-16 06:25:00|1228.32|1225.92|1231.82|1229.42|1232.07|1229.67|1227.07|1224.67|0
1655361000000|2022-06-16 06:30:00|1232.07|1229.67|1241.57|1239.17|1245.57|1243.17|1231.82|1229.42|0
1655361300000|2022-06-16 06:35:00|1242.32|1239.92|1245.82|1243.42|1246.45|1244.05|1241.82|1239.42|0
1655361600000|2022-06-16 06:40:00|1246.07|1243.67|1247.07|1244.67|1252.57|1250.17|1246.07|1243.67|0
1655361900000|2022-06-16 06:45:00|1246.82|1244.42|1243.7|1241.3|1247.32|1244.92|1242.32|1239.92|0
1655362200000|2022-06-16 06:50:00|1244.57|1242.17|1246.32|1243.92|1246.95|1244.55|1242.32|1239.92|0
1655362500000|2022-06-16 06:55:00|1245.32|1242.92|1246.07|1243.67|1247.95|1245.55|1244.2|1241.8|0
1655362800000|2022-06-16 07:00:00|1246.32|1243.92|1244.31|1241.43|1249.32|1246.92|1242.31|1239.43|0
1655363100000|2022-06-16 07:05:00|1245.07|1242.67|1247.57|1245.17|1248.2|1245.8|1243.57|1241.17|0
1655363400000|2022-06-16 07:10:00|1246.82|1244.42|1248.32|1245.92|1253.82|1251.42|1246.57|1244.17|0
1655363700000|2022-06-16 07:15:00|1248.57|1246.17|1258.32|1255.92|1262.82|1260.42|1248.57|1246.17|0
1655364000000|2022-06-16 07:20:00|1257.95|1255.55|1269.57|1267.17|1269.57|1267.17|1257.95|1255.55|0
1655364300000|2022-06-16 07:25:00|1269.07|1266.67|1263.57|1261.17|1271.57|1269.17|1262.32|1259.92|0
1655364600000|2022-06-16 07:30:00|1264.07|1261.67|1280.95|1278.55|1285.57|1283.17|1264.07|1261.67|0
1655364900000|2022-06-16 07:35:00|1280.07|1277.67|1285.95|1283.55|1289.82|1287.42|1278.57|1276.17|0
1655365200000|2022-06-16 07:40:00|1284.95|1282.55|1281.32|1278.92|1290.7|1288.3|1281.07|1278.67|0
1655365500000|2022-06-16 07:45:00|1281.82|1279.42|1282.82|1280.42|1285.57|1283.17|1277.57|1275.17|0
1655365800000|2022-06-16 07:50:00|1282.57|1280.17|1284.07|1281.67|1292.32|1289.92|1282.57|1280.17|0
1655366100000|2022-06-16 07:55:00|1283.95|1281.55|1282.32|1279.92|1287.82|1285.42|1278.82|1276.42|0
1655366400000|2022-06-16 08:00:00|1283.07|1280.67|1274.07|1271.67|1285.57|1283.17|1272.82|1270.42|0
1655366700000|2022-06-16 08:05:00|1273.82|1271.42|1276.7|1274.3|1277.95|1275.55|1272.32|1269.92|0
1655367000000|2022-06-16 08:10:00|1276.57|1274.17|1277.07|1274.67|1280.32|1277.92|1275.82|1273.42|0
1655367300000|2022-06-16 08:15:00|1277.45|1275.05|1278.57|1276.17|1278.57|1276.17|1273.57|1271.17|0
1655367600000|2022-06-16 08:20:00|1278.45|1276.05|1278.82|1276.42|1283.45|1281.05|1276.57|1274.17|0
1655367900000|2022-06-16 08:25:00|1279.07|1276.67|1276.45|1274.05|1280.82|1278.42|1274.32|1271.92|0
1655368200000|2022-06-16 08:30:00|1276.57|1274.17|1283.95|1281.55|1283.95|1281.55|1276.2|1273.8|0
1655368500000|2022-06-16 08:35:00|1284.57|1282.17|1278.45|1276.05|1285.57|1283.17|1278.45|1276.05|0
1655368800000|2022-06-16 08:40:00|1278.57|1276.17|1286.07|1283.67|1286.82|1284.42|1278.57|1276.17|0
1655369100000|2022-06-16 08:45:00|1285.82|1283.42|1282.07|1279.67|1285.82|1283.42|1281.57|1279.17|0
1655369400000|2022-06-16 08:50:00|1282.32|1279.92|1289.57|1287.17|1292.57|1290.17|1282.32|1279.92|0
1655369700000|2022-06-16 08:55:00|1289.45|1287.05|1296.57|1294.17|1296.7|1294.3|1289.32|1286.92|0
1655370000000|2022-06-16 09:00:00|1296.82|1294.42|1302.57|1300.17|1303.45|1301.05|1296.57|1294.17|0
1655370300000|2022-06-16 09:05:00|1302.7|1300.3|1304.45|1302.05|1307.07|1304.67|1302.32|1299.92|0
1655370600000|2022-06-16 09:10:00|1304.82|1302.42|1299.57|1297.17|1305.57|1303.17|1298.95|1296.55|0
1655370900000|2022-06-16 09:15:00|1299.7|1297.3|1300.07|1297.67|1301.07|1298.67|1295.2|1292.8|0
1655371200000|2022-06-16 09:20:00|1299.95|1297.55|1299.07|1296.67|1307.82|1305.42|1298.57|1296.17|0
1655371500000|2022-06-16 09:25:00|1299.45|1297.05|1295.45|1293.05|1300.07|1297.67|1294.82|1292.42|0
1655371800000|2022-06-16 09:30:00|1296.2|1293.8|1300.95|1298.55|1301.32|1298.92|1294.95|1292.55|0
1655372100000|2022-06-16 09:35:00|1300.82|1298.42|1301.2|1298.8|1301.82|1299.42|1298.82|1296.42|0
1655372400000|2022-06-16 09:40:00|1300.82|1298.42|1300.45|1298.05|1304.57|1302.17|1297.57|1295.17|0
1655372700000|2022-06-16 09:45:00|1300.95|1298.55|1296.82|1294.42|1302.2|1299.8|1296.82|1294.42|0
1655373000000|2022-06-16 09:50:00|1296.57|1294.17|1295.82|1293.42|1300.32|1297.92|1295.57|1293.17|0
1655373300000|2022-06-16 09:55:00|1295.57|1293.17|1293.07|1290.67|1297.57|1295.17|1291.82|1289.42|0
1655373600000|2022-06-16 10:00:00|1292.95|1290.55|1288.57|1286.17|1297.57|1295.17|1288.07|1285.67|0
1655373900000|2022-06-16 10:05:00|1288.95|1286.55|1289.07|1286.67|1290.32|1287.92|1287.57|1285.17|0
1655374200000|2022-06-16 10:10:00|1288.82|1286.42|1290.57|1288.17|1290.82|1288.42|1285.57|1283.17|0
1655374500000|2022-06-16 10:15:00|1290.45|1288.05|1288.07|1285.67|1292.07|1289.67|1288.07|1285.67|0
1655374800000|2022-06-16 10:20:00|1289.32|1286.92|1296.32|1293.92|1297.32|1294.92|1289.32|1286.92|0
1655375100000|2022-06-16 10:25:00|1296.57|1294.17|1298.32|1295.92|1298.57|1296.17|1295.82|1293.42|0
1655375400000|2022-06-16 10:30:00|1298.57|1296.17|1300.45|1298.05|1301.2|1298.8|1296.7|1294.3|0
1655375700000|2022-06-16 10:35:00|1300.7|1298.3|1301.45|1299.05|1302.57|1300.17|1299.7|1297.3|0
1655376000000|2022-06-16 10:40:00|1301.57|1299.17|1301.07|1298.67|1302.57|1300.17|1300.82|1298.42|0
1655376300000|2022-06-16 10:45:00|1301.2|1298.8|1298.57|1296.17|1303.07|1300.67|1298.07|1295.67|0
1655376600000|2022-06-16 10:50:00|1298.82|1296.42|1301.2|1298.8|1304.07|1301.67|1297.32|1294.92|0
1655376900000|2022-06-16 10:55:00|1301.07|1298.67|1301.7|1299.3|1303.45|1301.05|1295.82|1293.42|0
1655377200000|2022-06-16 11:00:00|1301.32|1298.92|1294.32|1291.92|1301.32|1298.92|1292.95|1290.55|0
1655377500000|2022-06-16 11:05:00|1294.45|1292.05|1294.2|1291.8|1295.82|1293.42|1290.32|1287.92|0
1655377800000|2022-06-16 11:10:00|1294.07|1291.67|1297.07|1294.67|1297.57|1295.17|1293.2|1290.8|0
1655378100000|2022-06-16 11:15:00|1296.7|1294.3|1299.45|1297.05|1301.82|1299.42|1296.7|1294.3|0
1655378400000|2022-06-16 11:20:00|1299.32|1296.92|1298.95|1296.55|1302.07|1299.67|1297.32|1294.92|0
1655378700000|2022-06-16 11:25:00|1298.57|1296.17|1292.07|1289.67|1299.32|1296.92|1289.95|1287.55|0
1655379000000|2022-06-16 11:30:00|1293.07|1290.67|1291.82|1289.42|1298.07|1295.67|1291.32|1288.92|0
1655379300000|2022-06-16 11:35:00|1291.57|1289.17|1293.82|1291.42|1294.07|1291.67|1290.32|1287.92|0
1655379600000|2022-06-16 11:40:00|1294.07|1291.67|1298.07|1295.67|1299.95|1297.55|1293.7|1291.3|0
1655379900000|2022-06-16 11:45:00|1298.82|1296.42|1303.7|1301.3|1304.32|1301.92|1298.82|1296.42|0
1655380200000|2022-06-16 11:50:00|1302.82|1300.42|1300.57|1298.17|1304.57|1302.17|1300.32|1297.92|0
1655380500000|2022-06-16 11:55:00|1300.82|1298.42|1295.07|1292.67|1302.07|1299.67|1293.82|1291.42|0
1655380800000|2022-06-16 12:00:00|1295.32|1292.92|1287.32|1284.92|1297.07|1294.67|1284.82|1282.42|0
1655381100000|2022-06-16 12:05:00|1286.82|1284.42|1282.82|1280.42|1287.57|1285.17|1281.57|1279.17|0
1655381400000|2022-06-16 12:10:00|1283.07|1280.67|1280.82|1278.42|1283.82|1281.42|1278.82|1276.42|0
1655381700000|2022-06-16 12:15:00|1281.07|1278.67|1287.07|1284.67|1287.57|1285.17|1278.82|1276.42|0
1655382000000|2022-06-16 12:20:00|1286.7|1284.3|1279.32|1276.92|1286.82|1284.42|1278.57|1276.17|0
1655382300000|2022-06-16 12:25:00|1279.57|1277.17|1282.2|1279.8|1283.45|1281.05|1277.07|1274.67|0
1655382600000|2022-06-16 12:30:00|1282.45|1280.05|1279.7|1277.3|1284.7|1282.3|1277.07|1274.67|0
1655382900000|2022-06-16 12:35:00|1279.32|1276.92|1274.82|1272.42|1281.57|1279.17|1271.82|1269.42|0
1655383200000|2022-06-16 12:40:00|1275.07|1272.67|1280.82|1278.42|1282.32|1279.92|1274.82|1272.42|0
1655383500000|2022-06-16 12:45:00|1281.07|1278.67|1285.07|1282.67|1286.07|1283.67|1279.07|1276.67|0
1655383800000|2022-06-16 12:50:00|1284.82|1282.42|1285.07|1282.67|1286.07|1283.67|1282.32|1279.92|0
1655384100000|2022-06-16 12:55:00|1284.82|1282.42|1288.45|1286.05|1290.07|1287.67|1283.32|1280.92|0
1655384400000|2022-06-16 13:00:00|1288.57|1286.17|1287.07|1284.67|1290.32|1287.92|1283.07|1280.67|0
1655384700000|2022-06-16 13:05:00|1287.2|1284.8|1289.32|1286.92|1291.82|1289.42|1286.32|1283.92|0
1655385000000|2022-06-16 13:10:00|1289.57|1287.17|1290.32|1287.92|1292.32|1289.92|1288.82|1286.42|0
1655385300000|2022-06-16 13:15:00|1290.57|1288.17|1292.82|1290.42|1293.32|1290.92|1290.07|1287.67|0
1655385600000|2022-06-16 13:20:00|1293.07|1290.67|1296.07|1293.67|1296.32|1293.92|1292.07|1289.67|0
1655385900000|2022-06-16 13:25:00|1296.57|1294.17|1297.32|1294.92|1298.32|1295.92|1293.82|1291.42|0
1655386200000|2022-06-16 13:30:00|1297.07|1294.67|1306.82|1304.42|1307.82|1305.42|1293.32|1290.92|0
1655386500000|2022-06-16 13:35:00|1307.32|1304.92|1314.57|1312.17|1319.57|1317.17|1302.32|1299.92|0
1655386800000|2022-06-16 13:40:00|1314.82|1312.42|1318.32|1315.92|1321.82|1319.42|1311.07|1308.67|0
1655387100000|2022-06-16 13:45:00|1318.82|1316.42|1307.32|1304.92|1319.82|1317.42|1302.32|1299.92|0
1655387400000|2022-06-16 13:50:00|1308.07|1305.67|1315.07|1312.67|1318.82|1316.42|1308.07|1305.67|0
1655387700000|2022-06-16 13:55:00|1316.57|1314.17|1313.95|1311.55|1317.57|1315.17|1307.57|1305.17|0
1655388000000|2022-06-16 14:00:00|1315.57|1313.17|1321.32|1318.92|1322.32|1319.92|1311.82|1309.42|0
1655388300000|2022-06-16 14:05:00|1322.07|1319.67|1322.07|1319.67|1328.07|1325.67|1321.32|1318.92|0
1655388600000|2022-06-16 14:10:00|1322.57|1320.17|1326.82|1324.42|1328.32|1325.92|1322.32|1319.92|0
1655388900000|2022-06-16 14:15:00|1327.57|1325.17|1325.57|1323.17|1327.82|1325.42|1318.57|1316.17|0
1655389200000|2022-06-16 14:20:00|1327.07|1324.67|1315.32|1312.92|1327.07|1324.67|1312.82|1310.42|0
1655389500000|2022-06-16 14:25:00|1315.07|1312.67|1312.57|1310.17|1316.32|1313.92|1311.57|1309.17|0
1655389800000|2022-06-16 14:30:00|1313.57|1311.17|1315.57|1313.17|1319.57|1317.17|1312.07|1309.67|0
1655390100000|2022-06-16 14:35:00|1316.07|1313.67|1325.32|1322.92|1325.57|1323.17|1316.07|1313.67|0
1655390400000|2022-06-16 14:40:00|1325.57|1323.17|1335.32|1332.92|1335.32|1332.92|1324.07|1321.67|0
1655390700000|2022-06-16 14:45:00|1335.07|1332.67|1340.82|1338.42|1340.82|1338.42|1333.32|1330.92|0
1655391000000|2022-06-16 14:50:00|1341.07|1338.67|1339.57|1337.17|1345.57|1343.17|1338.57|1336.17|0
1655391300000|2022-06-16 14:55:00|1339.32|1336.92|1343.32|1340.92|1343.32|1340.92|1336.57|1334.17|0
1655391600000|2022-06-16 15:00:00|1343.57|1341.17|1335.32|1332.92|1343.82|1341.42|1333.82|1331.42|0
1655391900000|2022-06-16 15:05:00|1336.07|1333.67|1335.82|1333.42|1341.82|1339.42|1335.57|1333.17|0
1655392200000|2022-06-16 15:10:00|1336.32|1333.92|1325.57|1323.17|1337.57|1335.17|1325.57|1323.17|0
1655392500000|2022-06-16 15:15:00|1327.07|1324.67|1328.07|1325.67|1329.07|1326.67|1322.32|1319.92|0
1655392800000|2022-06-16 15:20:00|1328.57|1326.17|1325.82|1323.42|1332.07|1329.67|1323.07|1320.67|0
1655393100000|2022-06-16 15:25:00|1326.07|1323.67|1322.07|1319.67|1326.82|1324.42|1315.32|1312.92|0
1655393400000|2022-06-16 15:30:00|1321.82|1319.42|1327.32|1324.92|1327.57|1325.17|1320.57|1318.17|0
1655393700000|2022-06-16 15:35:00|1328.07|1325.67|1323.57|1321.17|1329.57|1327.17|1322.82|1320.42|0
1655394000000|2022-06-16 15:40:00|1323.32|1320.92|1332.57|1330.17|1335.82|1333.42|1322.82|1320.42|0
1655394300000|2022-06-16 15:45:00|1333.2|1330.8|1332.32|1329.92|1335.45|1333.05|1332.07|1329.67|0
1655394600000|2022-06-16 15:50:00|1331.32|1328.92|1334.82|1332.42|1336.95|1334.55|1329.07|1326.67|0
1655394900000|2022-06-16 15:55:00|1334.57|1332.17|1324.82|1322.42|1335.07|1332.67|1324.82|1322.42|0
1655395200000|2022-06-16 16:00:00|1325.07|1322.67|1330.82|1328.42|1333.57|1331.17|1323.57|1321.17|0
1655395500000|2022-06-16 16:05:00|1331.32|1328.92|1337.82|1335.42|1337.82|1335.42|1329.32|1326.92|0
1655395800000|2022-06-16 16:10:00|1338.07|1335.67|1339.82|1337.42|1340.32|1337.92|1333.07|1330.67|0
1655396100000|2022-06-16 16:15:00|1340.07|1337.67|1337.32|1334.92|1340.07|1337.67|1332.57|1330.17|0
1655396400000|2022-06-16 16:20:00|1337.57|1335.17|1336.07|1333.67|1339.82|1337.42|1333.82|1331.42|0
1655396700000|2022-06-16 16:25:00|1335.32|1332.92|1327.07|1324.67|1337.82|1335.42|1325.82|1323.42|0
1655397000000|2022-06-16 16:30:00|1326.82|1324.42|1329.32|1326.92|1334.7|1332.3|1325.07|1322.67|0
1655397300000|2022-06-16 16:35:00|1329.57|1327.17|1332.7|1330.3|1336.82|1334.42|1329.57|1327.17|0
1655397600000|2022-06-16 16:40:00|1332.32|1329.92|1327.07|1324.67|1334.82|1332.42|1324.32|1321.92|0
1655397900000|2022-06-16 16:45:00|1327.57|1325.17|1324.32|1321.92|1330.32|1327.92|1322.2|1319.8|0
1655398200000|2022-06-16 16:50:00|1324.07|1321.67|1327.32|1324.92|1329.32|1326.92|1322.57|1320.17|0
1655398500000|2022-06-16 16:55:00|1327.07|1324.67|1328.32|1325.92|1332.57|1330.17|1327.07|1324.67|0
1655398800000|2022-06-16 17:00:00|1326.82|1324.42|1328.57|1326.17|1330.32|1327.92|1321.07|1318.67|0
1655399100000|2022-06-16 17:05:00|1328.07|1325.67|1319.82|1317.42|1330.32|1327.92|1316.07|1313.67|0
1655399400000|2022-06-16 17:10:00|1319.45|1317.05|1322.07|1319.67|1325.07|1322.67|1319.07|1316.67|0
1655399700000|2022-06-16 17:15:00|1321.82|1319.42|1325.07|1322.67|1325.07|1322.67|1319.7|1317.3|0
1655400000000|2022-06-16 17:20:00|1324.82|1322.42|1331.32|1328.92|1331.82|1329.42|1324.32|1321.92|0
1655400300000|2022-06-16 17:25:00|1331.07|1328.67|1318.57|1316.17|1332.82|1330.42|1314.07|1311.67|0
1655400600000|2022-06-16 17:30:00|1322.07|1319.67|1318.82|1316.42|1326.32|1323.92|1316.07|1313.67|0
1655400900000|2022-06-16 17:35:00|1318.57|1316.17|1321.07|1318.67|1326.57|1324.17|1318.07|1315.67|0
1655401200000|2022-06-16 17:40:00|1321.57|1319.17|1332.07|1329.67|1332.07|1329.67|1320.07|1317.67|0
1655401500000|2022-06-16 17:45:00|1332.57|1330.17|1332.07|1329.67|1336.82|1334.42|1331.2|1328.8|0
1655401800000|2022-06-16 17:50:00|1331.07|1328.67|1335.32|1332.92|1336.45|1334.05|1331.07|1328.67|0
1655402100000|2022-06-16 17:55:00|1335.07|1332.67|1344.32|1341.92|1345.07|1342.67|1333.82|1331.42|0
1655402400000|2022-06-16 18:00:00|1345.07|1342.67|1342.32|1339.92|1345.57|1343.17|1339.82|1337.42|0
1655402700000|2022-06-16 18:05:00|1342.57|1340.17|1346.82|1344.42|1349.32|1346.92|1341.07|1338.67|0
1655403000000|2022-06-16 18:10:00|1347.32|1344.92|1343.82|1341.42|1347.57|1345.17|1343.07|1340.67|0
1655403300000|2022-06-16 18:15:00|1344.07|1341.67|1344.57|1342.17|1347.57|1345.17|1343.82|1341.42|0
1655403600000|2022-06-16 18:20:00|1343.57|1341.17|1349.57|1347.17|1350.57|1348.17|1343.32|1340.92|0
1655403900000|2022-06-16 18:25:00|1349.32|1346.92|1351.32|1348.92|1351.32|1348.92|1347.57|1345.17|0
1655404200000|2022-06-16 18:30:00|1352.07|1349.67|1350.57|1348.17|1352.82|1350.42|1346.57|1344.17|0
1655404500000|2022-06-16 18:35:00|1350.32|1347.92|1348.82|1346.42|1353.07|1350.67|1346.82|1344.42|0
1655404800000|2022-06-16 18:40:00|1348.57|1346.17|1346.57|1344.17|1348.57|1346.17|1339.82|1337.42|0
1655405100000|2022-06-16 18:45:00|1347.07|1344.67|1360.57|1358.17|1360.57|1358.17|1344.07|1341.67|0
1655405400000|2022-06-16 18:50:00|1360.32|1357.92|1361.82|1359.42|1362.57|1360.17|1356.82|1354.42|0
1655405700000|2022-06-16 18:55:00|1361.57|1359.17|1355.32|1352.92|1362.32|1359.92|1355.32|1352.92|0
1655406000000|2022-06-16 19:00:00|1355.57|1353.17|1344.07|1341.67|1356.82|1354.42|1340.32|1337.92|0
1655406300000|2022-06-16 19:05:00|1345.07|1342.67|1335.82|1333.42|1350.07|1347.67|1335.82|1333.42|0
1655406600000|2022-06-16 19:10:00|1336.07|1333.67|1340.32|1337.92|1344.32|1341.92|1329.82|1327.42|0
1655406900000|2022-06-16 19:15:00|1342.32|1339.92|1337.32|1334.92|1347.32|1344.92|1337.32|1334.92|0
1655407200000|2022-06-16 19:20:00|1337.2|1334.8|1337.32|1334.92|1339.07|1336.67|1332.57|1330.17|0
1655407500000|2022-06-16 19:25:00|1337.82|1335.42|1333.82|1331.42|1339.57|1337.17|1328.82|1326.42|0
1655407800000|2022-06-16 19:30:00|1334.32|1331.92|1347.57|1345.17|1348.82|1346.42|1332.82|1330.42|0
1655408100000|2022-06-16 19:35:00|1348.95|1346.55|1341.57|1339.17|1348.95|1346.55|1339.82|1337.42|0
1655408400000|2022-06-16 19:40:00|1341.32|1338.92|1345.07|1342.67|1345.07|1342.67|1332.57|1330.17|0
1655408700000|2022-06-16 19:45:00|1345.32|1342.92|1352.57|1350.17|1355.07|1352.67|1342.82|1340.42|0
1655409000000|2022-06-16 19:50:00|1351.7|1349.3|1346.82|1344.42|1352.32|1349.92|1343.57|1341.17|0
1655409300000|2022-06-16 19:55:00|1345.57|1343.17|1329.57|1327.17|1347.82|1345.42|1329.57|1327.17|0
1655409600000|2022-06-16 20:00:00|1330.82|1328.42|1334.95|1332.55|1336.07|1333.67|1329.32|1326.92|0
1655409900000|2022-06-16 20:05:00|1335.32|1332.92|1338.07|1335.67|1338.07|1335.67|1328.2|1325.8|0
1655410200000|2022-06-16 20:10:00|1338.57|1336.17|1326.32|1323.92|1338.57|1336.17|1326.32|1323.92|0
1655410500000|2022-06-16 20:15:00|1327.94|1325.06|1329.31|1326.43|1332.44|1329.56|1327.69|1324.81|0